Zhejiang Xinan Chemcl Industrl Gp Company Ltd (600596) Exchange: SHG
Data as of July 11, 2025
$7.92 ($0.04) 0.51%
Zhejiang Xinan Chemcl Industrl Gp Company Ltd - Daily Information
Click for more stock information on Zhejiang Xinan Chemcl Industrl Gp Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $7.87 |
| Previous Close | $7.92 |
| High | $7.96 |
| Low | $7.86 |
| Adjusted Open | $7.87 |
| Previous Adjusted Close | $7.92 |
| Adjusted High | $7.96 |
| Adjusted Low | $7.86 |
About Zhejiang Xinan Chemcl Industrl Gp Company Ltd (600596)
ZHEJIANG XINAN CHEMICAL INDUSTRIAL GROUP CO.,LTD is principally engaged in the manufacture and distribution of agricultural chemicals and organic silicon products. The Company operates its businesses through agricultural chemicals division, which provides herbicide, pesticide, fungicide and agricultural fertilizers, among others, as well as organic silicon division, which offers organic silicon monomers, intermediates, silicon oil, silicon rubber and silicon resin, among others. The Company distributes its products in domestic and overseas markets.
Invest in Zhejiang Xinan Chemcl Industrl Gp Company Ltd (600596)
Historical Stock Data for Zhejiang Xinan Chemcl Industrl Gp Company Ltd (600596)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $7.87 | $7.96 | $7.86 | $7.92 | $7.92 | 7,228,160 |
| 2025-06-19 | $7.93 | $8.00 | $7.83 | $7.88 | $7.88 | 9,632,050 |
| 2025-06-18 | $8.03 | $8.12 | $7.95 | $7.96 | $7.96 | 11,033,490 |
| 2025-06-17 | $8.01 | $8.25 | $8.01 | $8.08 | $8.08 | 13,686,690 |
| 2025-06-13 | $8.21 | $8.33 | $8.13 | $8.13 | $8.13 | 17,037,840 |
| 2025-06-12 | $8.10 | $8.32 | $8.06 | $8.26 | $8.26 | 26,255,190 |
| 2025-06-11 | $8.01 | $8.04 | $7.97 | $8.01 | $8.01 | 7,902,720 |
| 2025-06-10 | $8.14 | $8.16 | $8.02 | $8.07 | $8.07 | 12,726,820 |
| 2025-06-09 | $8.10 | $8.16 | $8.08 | $8.12 | $8.12 | 9,933,840 |
| 2025-06-06 | $8.03 | $8.13 | $8.02 | $8.11 | $8.11 | 10,651,610 |
| 2025-06-05 | $8.04 | $8.09 | $8.00 | $8.03 | $8.03 | 7,296,640 |
| 2025-06-04 | $8.03 | $8.05 | $7.98 | $8.03 | $8.03 | 8,509,770 |
| 2025-06-03 | $7.90 | $8.14 | $7.90 | $8.03 | $8.03 | 20,295,980 |
| 2025-05-30 | $8.01 | $8.02 | $7.90 | $7.92 | $7.92 | 11,247,940 |
| 2025-05-29 | $7.98 | $8.05 | $7.92 | $8.04 | $8.04 | 10,215,710 |
| 2025-05-28 | $8.27 | $8.27 | $8.00 | $8.03 | $8.03 | 19,787,210 |
| 2025-05-27 | $7.91 | $8.18 | $7.83 | $8.15 | $8.15 | 22,690,990 |
| 2025-05-26 | $8.00 | $8.03 | $7.90 | $7.93 | $7.93 | 7,481,500 |
| 2025-05-23 | $7.94 | $8.14 | $7.91 | $7.94 | $7.94 | 12,096,820 |
| 2025-05-22 | $8.04 | $8.05 | $7.92 | $7.93 | $7.93 | 8,826,980 |
| 2025-05-21 | $8.02 | $8.11 | $7.97 | $8.06 | $8.06 | 11,365,040 |
| 2025-05-20 | $8.15 | $8.18 | $8.03 | $8.07 | $8.07 | 13,995,850 |
| 2025-05-19 | $8.25 | $8.25 | $7.85 | $8.15 | $8.15 | 32,035,500 |
| 2025-05-16 | $7.88 | $8.35 | $7.88 | $8.33 | $8.33 | 30,961,960 |
| 2025-05-15 | $7.90 | $8.02 | $7.89 | $7.90 | $7.90 | 9,869,220 |
| 2025-05-14 | $7.94 | $7.97 | $7.85 | $7.92 | $7.92 | 10,564,430 |
| 2025-05-13 | $7.98 | $8.07 | $7.89 | $7.91 | $7.91 | 18,405,850 |
| 2025-05-12 | $7.73 | $7.87 | $7.73 | $7.86 | $7.86 | 8,245,100 |
| 2025-05-09 | $7.81 | $7.84 | $7.69 | $7.71 | $7.71 | 7,716,920 |
| 2025-05-08 | $7.80 | $7.84 | $7.76 | $7.81 | $7.81 | 7,175,440 |
| 2025-05-07 | $7.77 | $7.96 | $7.72 | $7.82 | $7.82 | 14,118,100 |
| 2025-05-06 | $7.62 | $7.70 | $7.62 | $7.70 | $7.70 | 9,163,760 |
| 2025-04-30 | $7.52 | $7.65 | $7.52 | $7.58 | $7.58 | 7,136,400 |
| 2025-04-29 | $7.55 | $7.59 | $7.52 | $7.55 | $7.55 | 5,608,800 |
| 2025-04-28 | $7.65 | $7.65 | $7.52 | $7.53 | $7.53 | 7,262,940 |
| 2025-04-25 | $7.74 | $7.76 | $7.65 | $7.66 | $7.66 | 7,888,670 |
| 2025-04-24 | $7.74 | $7.78 | $7.64 | $7.72 | $7.72 | 7,092,210 |
| 2025-04-23 | $7.74 | $7.78 | $7.71 | $7.73 | $7.73 | 6,968,050 |
| 2025-04-22 | $7.65 | $7.77 | $7.62 | $7.75 | $7.75 | 9,428,550 |
| 2025-04-21 | $7.63 | $7.69 | $7.60 | $7.66 | $7.66 | 8,078,110 |
| 2025-04-18 | $7.67 | $7.69 | $7.55 | $7.63 | $7.63 | 8,510,340 |
| 2025-04-17 | $7.74 | $7.77 | $7.67 | $7.68 | $7.68 | 9,432,300 |
| 2025-04-16 | $7.88 | $7.88 | $7.70 | $7.74 | $7.74 | 8,244,540 |
| 2025-04-15 | $7.87 | $7.91 | $7.82 | $7.88 | $7.88 | 8,156,900 |
| 2025-04-14 | $7.81 | $7.92 | $7.79 | $7.90 | $7.90 | 12,292,780 |
| 2025-04-11 | $7.77 | $7.84 | $7.71 | $7.75 | $7.75 | 10,919,680 |
| 2025-04-10 | $7.83 | $7.93 | $7.77 | $7.79 | $7.79 | 15,525,020 |
| 2025-04-09 | $7.79 | $7.81 | $7.53 | $7.74 | $7.74 | 17,917,140 |
| 2025-04-08 | $7.52 | $7.87 | $7.52 | $7.87 | $7.87 | 22,692,010 |
| 2025-04-07 | $8.06 | $8.16 | $7.52 | $7.52 | $7.52 | 23,188,800 |
| 2025-04-03 | $8.31 | $8.40 | $8.27 | $8.35 | $8.35 | 7,290,250 |
| 2025-04-02 | $8.40 | $8.45 | $8.34 | $8.36 | $8.36 | 6,229,030 |
| 2025-04-01 | $8.37 | $8.46 | $8.35 | $8.42 | $8.42 | 9,779,950 |
| 2025-03-31 | $8.55 | $8.57 | $8.32 | $8.33 | $8.33 | 13,730,510 |
| 2025-03-28 | $8.89 | $8.91 | $8.55 | $8.60 | $8.60 | 17,871,360 |
| 2025-03-27 | $8.93 | $9.03 | $8.88 | $8.90 | $8.90 | 17,289,440 |
| 2025-03-26 | $8.90 | $9.05 | $8.86 | $8.98 | $8.98 | 27,662,220 |
| 2025-03-25 | $8.69 | $8.85 | $8.58 | $8.82 | $8.82 | 17,819,000 |
| 2025-03-24 | $8.65 | $8.72 | $8.55 | $8.68 | $8.68 | 11,304,810 |
| 2025-03-21 | $8.76 | $8.79 | $8.61 | $8.65 | $8.65 | 9,846,960 |
| 2025-03-20 | $8.74 | $8.83 | $8.70 | $8.76 | $8.76 | 10,666,640 |
| 2025-03-19 | $8.83 | $8.97 | $8.71 | $8.76 | $8.76 | 14,709,400 |
| 2025-03-18 | $8.87 | $8.88 | $8.75 | $8.80 | $8.80 | 10,555,120 |
| 2025-03-17 | $8.80 | $8.94 | $8.77 | $8.86 | $8.86 | 21,734,070 |
| 2025-03-14 | $8.61 | $8.91 | $8.54 | $8.86 | $8.86 | 20,546,380 |
| 2025-03-13 | $8.67 | $8.69 | $8.53 | $8.63 | $8.63 | 10,150,330 |
| 2025-03-12 | $8.56 | $8.84 | $8.53 | $8.67 | $8.67 | 16,769,870 |
| 2025-03-11 | $8.42 | $8.57 | $8.36 | $8.56 | $8.56 | 11,037,000 |
| 2025-03-10 | $8.64 | $8.68 | $8.47 | $8.48 | $8.48 | 16,403,760 |
| 2025-03-07 | $8.67 | $8.76 | $8.61 | $8.65 | $8.65 | 11,291,630 |
| 2025-03-06 | $8.75 | $8.76 | $8.63 | $8.68 | $8.68 | 16,852,800 |
| 2025-03-05 | $8.92 | $8.96 | $8.67 | $8.74 | $8.74 | 15,138,720 |
| 2025-03-04 | $8.88 | $8.99 | $8.80 | $8.93 | $8.93 | 12,421,680 |
| 2025-03-03 | $8.84 | $8.99 | $8.82 | $8.85 | $8.85 | 12,022,810 |
| 2025-02-28 | $8.94 | $8.96 | $8.79 | $8.81 | $8.81 | 11,544,410 |
| 2025-02-27 | $9.01 | $9.04 | $8.83 | $8.94 | $8.94 | 12,786,390 |
| 2025-02-26 | $8.87 | $9.03 | $8.87 | $9.02 | $9.02 | 14,513,030 |
| 2025-02-25 | $8.93 | $9.08 | $8.80 | $8.86 | $8.86 | 17,210,800 |
| 2025-02-24 | $9.10 | $9.14 | $8.90 | $9.02 | $9.02 | 21,578,370 |
| 2025-02-20 | $8.82 | $9.18 | $8.73 | $9.06 | $9.06 | 30,372,600 |
| 2025-02-19 | $8.71 | $8.86 | $8.66 | $8.82 | $8.82 | 13,858,480 |
| 2025-02-18 | $8.87 | $8.98 | $8.65 | $8.72 | $8.72 | 17,593,760 |
| 2025-02-17 | $8.87 | $8.98 | $8.79 | $8.87 | $8.87 | 17,733,030 |
| 2025-02-14 | $9.00 | $9.05 | $8.77 | $8.87 | $8.87 | 18,618,310 |
| 2025-02-13 | $8.97 | $9.05 | $8.89 | $8.95 | $8.95 | 23,320,920 |
| 2025-02-12 | $8.60 | $9.28 | $8.60 | $9.02 | $9.02 | 73,281,560 |
| 2025-02-11 | $8.22 | $8.75 | $8.07 | $8.67 | $8.67 | 40,582,790 |
| 2025-02-10 | $8.30 | $8.33 | $8.18 | $8.19 | $8.19 | 9,995,000 |
| 2025-02-07 | $8.08 | $8.34 | $8.03 | $8.29 | $8.29 | 15,077,410 |
| 2025-02-06 | $7.92 | $8.09 | $7.89 | $8.08 | $8.08 | 10,000,440 |
| 2025-02-05 | $8.08 | $8.10 | $7.94 | $7.96 | $7.96 | 10,340,680 |
| 2025-01-27 | $7.91 | $8.18 | $7.90 | $8.02 | $8.02 | 14,635,850 |
| 2025-01-24 | $7.96 | $8.04 | $7.92 | $8.03 | $8.03 | 6,400,640 |
| 2025-01-23 | $8.03 | $8.11 | $7.95 | $7.96 | $7.96 | 6,979,730 |
| 2025-01-22 | $8.00 | $8.03 | $7.92 | $7.98 | $7.98 | 4,367,090 |
| 2025-01-21 | $8.12 | $8.15 | $7.95 | $8.02 | $8.02 | 6,476,900 |
| 2025-01-20 | $8.12 | $8.17 | $8.04 | $8.12 | $8.12 | 8,262,540 |
| 2025-01-17 | $7.96 | $8.09 | $7.90 | $8.08 | $8.08 | 8,734,630 |
| 2025-01-16 | $7.96 | $8.12 | $7.93 | $7.97 | $7.97 | 8,867,160 |
| 2025-01-15 | $8.01 | $8.02 | $7.90 | $7.95 | $7.95 | 8,097,980 |
| 2025-01-14 | $7.90 | $8.07 | $7.85 | $8.04 | $8.04 | 12,505,140 |
| 2025-01-13 | $7.77 | $7.91 | $7.73 | $7.90 | $7.90 | 9,284,810 |
| 2025-01-09 | $8.00 | $8.16 | $7.93 | $7.99 | $7.99 | 10,634,560 |
| 2025-01-08 | $8.40 | $8.42 | $7.95 | $8.02 | $8.02 | 24,590,230 |
| 2025-01-07 | $8.59 | $8.64 | $8.26 | $8.44 | $8.44 | 16,119,810 |
| 2025-01-06 | $8.63 | $8.79 | $8.50 | $8.60 | $8.60 | 13,414,410 |
| 2025-01-03 | $8.70 | $8.97 | $8.60 | $8.71 | $8.71 | 17,678,360 |
| 2025-01-02 | $8.79 | $8.87 | $8.57 | $8.68 | $8.68 | 13,514,720 |
| 2024-12-31 | $8.94 | $9.05 | $8.77 | $8.78 | $8.78 | 11,979,030 |
| 2024-12-30 | $8.98 | $9.09 | $8.88 | $8.93 | $8.93 | 12,954,480 |
| 2024-12-27 | $9.02 | $9.08 | $8.91 | $8.99 | $8.99 | 11,288,440 |
| 2024-12-26 | $8.88 | $9.14 | $8.83 | $8.99 | $8.99 | 19,753,480 |
| 2024-12-25 | $8.80 | $8.96 | $8.69 | $8.87 | $8.87 | 16,884,350 |
| 2024-12-24 | $8.60 | $8.84 | $8.60 | $8.79 | $8.79 | 13,848,170 |
| 2024-12-23 | $8.54 | $8.79 | $8.53 | $8.62 | $8.62 | 13,614,210 |
| 2024-12-20 | $8.62 | $8.63 | $8.52 | $8.59 | $8.59 | 8,525,250 |
| 2024-12-19 | $8.51 | $8.64 | $8.43 | $8.62 | $8.62 | 10,753,700 |
| 2024-12-18 | $8.60 | $8.65 | $8.55 | $8.57 | $8.57 | 6,367,550 |
| 2024-12-17 | $8.68 | $8.72 | $8.51 | $8.58 | $8.58 | 11,738,500 |
| 2024-12-16 | $8.74 | $8.79 | $8.65 | $8.72 | $8.72 | 9,408,220 |
| 2024-12-13 | $8.88 | $8.89 | $8.66 | $8.73 | $8.73 | 14,408,470 |
| 2024-12-12 | $8.98 | $8.99 | $8.86 | $8.92 | $8.92 | 15,753,020 |
| 2024-12-11 | $8.96 | $9.10 | $8.95 | $8.98 | $8.98 | 16,691,880 |
| 2024-12-10 | $9.18 | $9.29 | $8.99 | $8.99 | $8.99 | 24,187,880 |
| 2024-12-09 | $8.94 | $9.06 | $8.90 | $9.00 | $9.00 | 16,288,490 |
| 2024-12-06 | $8.96 | $9.00 | $8.80 | $8.95 | $8.95 | 18,790,100 |
| 2024-12-05 | $8.77 | $9.12 | $8.72 | $9.00 | $9.00 | 33,149,580 |
| 2024-12-04 | $8.88 | $8.89 | $8.75 | $8.78 | $8.78 | 14,505,660 |
| 2024-12-03 | $8.88 | $8.95 | $8.81 | $8.90 | $8.90 | 17,858,670 |
| 2024-12-02 | $8.70 | $9.00 | $8.64 | $8.88 | $8.88 | 31,059,530 |
| 2024-11-29 | $8.57 | $8.72 | $8.42 | $8.68 | $8.68 | 18,092,510 |
| 2024-11-28 | $8.51 | $8.64 | $8.43 | $8.54 | $8.54 | 13,896,730 |
| 2024-11-27 | $8.35 | $8.53 | $8.14 | $8.53 | $8.53 | 13,764,680 |
| 2024-11-26 | $8.52 | $8.53 | $8.34 | $8.36 | $8.36 | 10,211,180 |
| 2024-11-25 | $8.38 | $8.53 | $8.32 | $8.50 | $8.50 | 11,954,320 |
| 2024-11-22 | $8.67 | $8.73 | $8.31 | $8.33 | $8.33 | 17,591,290 |
| 2024-11-21 | $8.75 | $8.86 | $8.58 | $8.72 | $8.72 | 18,380,590 |
| 2024-11-20 | $8.53 | $8.81 | $8.52 | $8.75 | $8.75 | 26,332,600 |
| 2024-11-19 | $8.48 | $8.60 | $8.33 | $8.57 | $8.57 | 17,675,640 |
| 2024-11-18 | $8.34 | $8.68 | $8.34 | $8.41 | $8.41 | 25,513,810 |
| 2024-11-15 | $8.42 | $8.48 | $8.23 | $8.26 | $8.26 | 12,507,390 |
| 2024-11-14 | $8.66 | $8.71 | $8.40 | $8.43 | $8.43 | 13,942,750 |
| 2024-11-13 | $8.65 | $8.82 | $8.54 | $8.65 | $8.65 | 15,900,750 |
| 2024-11-12 | $8.77 | $8.96 | $8.63 | $8.71 | $8.71 | 23,474,420 |
| 2024-11-11 | $8.61 | $8.78 | $8.53 | $8.76 | $8.76 | 21,400,510 |
| 2024-11-08 | $8.79 | $8.86 | $8.58 | $8.61 | $8.61 | 26,762,280 |
| 2024-11-07 | $8.46 | $8.81 | $8.42 | $8.75 | $8.75 | 30,966,700 |
| 2024-11-06 | $8.48 | $8.57 | $8.41 | $8.47 | $8.47 | 21,937,120 |
| 2024-11-05 | $8.28 | $8.50 | $8.26 | $8.47 | $8.47 | 20,822,710 |
| 2024-11-04 | $8.23 | $8.30 | $8.19 | $8.30 | $8.30 | 12,475,140 |
| 2024-11-01 | $8.34 | $8.48 | $8.22 | $8.25 | $8.25 | 17,990,710 |
| 2024-10-31 | $8.35 | $8.38 | $8.24 | $8.34 | $8.34 | 17,354,460 |
| 2024-10-30 | $8.46 | $8.49 | $8.23 | $8.34 | $8.34 | 19,158,260 |
| 2024-10-29 | $9.00 | $9.01 | $8.34 | $8.37 | $8.37 | 41,105,560 |
| 2024-10-28 | $8.70 | $8.96 | $8.51 | $8.81 | $8.81 | 36,109,870 |
| 2024-10-25 | $8.17 | $8.62 | $8.17 | $8.61 | $8.61 | 33,621,030 |
| 2024-10-24 | $8.20 | $8.29 | $8.08 | $8.19 | $8.19 | 16,442,290 |
| 2024-10-23 | $7.97 | $8.27 | $7.92 | $8.25 | $8.25 | 31,151,570 |
| 2024-10-22 | $7.85 | $7.96 | $7.82 | $7.96 | $7.96 | 15,655,580 |
| 2024-10-21 | $7.99 | $8.01 | $7.85 | $7.89 | $7.89 | 21,624,910 |
| 2024-10-18 | $7.71 | $8.07 | $7.65 | $7.95 | $7.95 | 20,514,420 |
| 2024-10-17 | $7.88 | $7.94 | $7.70 | $7.71 | $7.71 | 12,756,890 |
| 2024-10-16 | $7.83 | $7.97 | $7.80 | $7.86 | $7.86 | 13,571,930 |
| 2024-10-15 | $8.07 | $8.09 | $7.90 | $7.90 | $7.90 | 14,821,810 |
| 2024-10-14 | $8.07 | $8.13 | $7.90 | $8.07 | $8.07 | 15,991,810 |
| 2024-10-11 | $8.34 | $8.37 | $7.98 | $8.05 | $8.05 | 17,844,200 |
| 2024-10-10 | $8.38 | $8.63 | $8.30 | $8.33 | $8.33 | 20,193,380 |
| 2024-10-09 | $9.02 | $9.02 | $8.31 | $8.38 | $8.38 | 35,791,600 |
| 2024-10-08 | $9.66 | $9.66 | $8.78 | $9.13 | $9.13 | 51,466,700 |
| 2024-09-30 | $8.40 | $8.83 | $8.37 | $8.78 | $8.78 | 39,280,080 |
| 2024-09-27 | $7.78 | $8.05 | $7.76 | $8.03 | $8.03 | 15,407,380 |
| 2024-09-26 | $7.34 | $7.66 | $7.34 | $7.66 | $7.66 | 12,357,680 |
| 2024-09-25 | $7.35 | $7.55 | $7.34 | $7.37 | $7.37 | 12,987,840 |
| 2024-09-24 | $6.96 | $7.30 | $6.94 | $7.29 | $7.29 | 13,974,100 |
| 2024-09-23 | $6.97 | $7.00 | $6.88 | $6.90 | $6.90 | 4,595,700 |
| 2024-09-20 | $7.04 | $7.04 | $6.91 | $6.97 | $6.97 | 5,228,420 |
| 2024-09-19 | $6.88 | $7.07 | $6.80 | $7.00 | $7.00 | 7,053,270 |
| 2024-09-18 | $6.88 | $6.91 | $6.75 | $6.84 | $6.84 | 4,584,120 |
| 2024-09-13 | $6.99 | $7.00 | $6.86 | $6.88 | $6.88 | 3,970,230 |
| 2024-09-12 | $7.02 | $7.10 | $6.96 | $6.97 | $6.97 | 5,534,120 |
| 2024-09-11 | $6.91 | $7.09 | $6.89 | $7.02 | $7.02 | 7,747,920 |
| 2024-09-10 | $7.03 | $7.07 | $6.77 | $6.91 | $6.91 | 12,291,720 |
| 2024-09-09 | $7.17 | $7.25 | $7.01 | $7.03 | $7.03 | 7,620,180 |
| 2024-09-06 | $7.41 | $7.41 | $7.21 | $7.22 | $7.22 | 5,221,000 |
| 2024-09-05 | $7.50 | $7.57 | $7.36 | $7.40 | $7.40 | 5,541,670 |
| 2024-09-04 | $7.47 | $7.56 | $7.45 | $7.48 | $7.48 | 5,579,650 |
| 2024-09-03 | $7.41 | $7.62 | $7.37 | $7.51 | $7.51 | 9,686,730 |
| 2024-09-02 | $7.37 | $7.50 | $7.36 | $7.37 | $7.37 | 7,298,490 |
| 2024-08-30 | $7.28 | $7.48 | $7.23 | $7.39 | $7.39 | 7,275,610 |
| 2024-08-29 | $7.13 | $7.31 | $7.10 | $7.29 | $7.29 | 7,309,640 |
| 2024-08-28 | $7.17 | $7.25 | $7.13 | $7.15 | $7.15 | 4,803,600 |
| 2024-08-27 | $7.18 | $7.25 | $7.12 | $7.18 | $7.18 | 4,955,040 |
| 2024-08-26 | $7.16 | $7.30 | $7.14 | $7.18 | $7.18 | 5,603,610 |
| 2024-08-23 | $7.15 | $7.30 | $7.11 | $7.14 | $7.14 | 6,967,640 |
| 2024-08-22 | $7.57 | $7.61 | $7.15 | $7.15 | $7.15 | 18,350,710 |
| 2024-08-21 | $7.65 | $7.66 | $7.55 | $7.59 | $7.59 | 5,765,260 |
| 2024-08-20 | $7.78 | $7.79 | $7.62 | $7.66 | $7.66 | 6,226,130 |
| 2024-08-19 | $7.72 | $7.77 | $7.65 | $7.75 | $7.75 | 3,638,810 |
| 2024-08-16 | $7.77 | $7.79 | $7.66 | $7.67 | $7.67 | 4,406,110 |
| 2024-08-15 | $7.65 | $7.82 | $7.61 | $7.75 | $7.75 | 6,696,210 |
| 2024-08-14 | $7.78 | $7.80 | $7.65 | $7.67 | $7.67 | 4,099,180 |
| 2024-08-13 | $7.69 | $7.78 | $7.62 | $7.76 | $7.76 | 4,583,840 |
| 2024-08-12 | $7.74 | $7.76 | $7.67 | $7.70 | $7.70 | 4,193,640 |
| 2024-08-09 | $7.78 | $7.85 | $7.71 | $7.73 | $7.73 | 5,243,320 |
| 2024-08-08 | $7.68 | $7.80 | $7.67 | $7.78 | $7.78 | 6,039,340 |
| 2024-08-07 | $7.75 | $7.78 | $7.67 | $7.71 | $7.71 | 6,131,290 |
| 2024-08-06 | $7.72 | $7.82 | $7.67 | $7.78 | $7.78 | 6,567,090 |
| 2024-08-05 | $7.72 | $7.85 | $7.62 | $7.65 | $7.65 | 9,931,640 |
| 2024-08-02 | $7.71 | $7.90 | $7.69 | $7.73 | $7.73 | 9,047,090 |
| 2024-08-01 | $7.92 | $8.23 | $7.73 | $7.83 | $7.83 | 18,518,290 |
| 2024-07-31 | $7.43 | $7.77 | $7.42 | $7.76 | $7.76 | 11,266,570 |
| 2024-07-30 | $7.41 | $7.48 | $7.33 | $7.45 | $7.45 | 3,876,100 |
| 2024-07-29 | $7.46 | $7.49 | $7.36 | $7.40 | $7.40 | 4,509,150 |
| 2024-07-26 | $7.35 | $7.53 | $7.33 | $7.46 | $7.46 | 6,683,060 |
| 2024-07-25 | $7.22 | $7.40 | $7.18 | $7.32 | $7.32 | 5,501,860 |
| 2024-07-24 | $7.33 | $7.35 | $7.18 | $7.22 | $7.22 | 6,618,320 |
| 2024-07-23 | $7.56 | $7.56 | $7.32 | $7.32 | $7.32 | 7,254,110 |
| 2024-07-22 | $7.68 | $7.70 | $7.54 | $7.55 | $7.55 | 6,487,500 |
| 2024-07-19 | $7.65 | $7.73 | $7.56 | $7.67 | $7.67 | 5,949,190 |
| 2024-07-18 | $7.58 | $7.68 | $7.50 | $7.66 | $7.66 | 6,060,090 |
| 2024-07-17 | $7.62 | $7.69 | $7.57 | $7.64 | $7.64 | 6,152,740 |
| 2024-07-16 | $7.71 | $7.73 | $7.59 | $7.61 | $7.61 | 5,156,980 |
| 2024-07-15 | $7.81 | $7.81 | $7.69 | $7.72 | $7.72 | 5,443,880 |
| 2024-07-12 | $7.86 | $7.86 | $7.77 | $7.82 | $7.82 | 5,428,470 |
| 2024-07-11 | $7.70 | $7.87 | $7.67 | $7.85 | $7.85 | 9,685,770 |
| 2024-07-10 | $7.57 | $7.70 | $7.54 | $7.59 | $7.59 | 6,690,820 |
| 2024-07-09 | $7.46 | $7.61 | $7.35 | $7.57 | $7.57 | 7,047,320 |
| 2024-07-08 | $7.68 | $7.69 | $7.43 | $7.47 | $7.47 | 7,640,890 |
| 2024-07-05 | $7.60 | $7.72 | $7.55 | $7.69 | $7.69 | 4,617,100 |
| 2024-07-04 | $7.78 | $7.80 | $7.60 | $7.62 | $7.62 | 5,407,140 |
| 2024-07-03 | $7.76 | $7.83 | $7.72 | $7.77 | $7.77 | 5,228,760 |
| 2024-07-02 | $7.79 | $7.80 | $7.72 | $7.76 | $7.76 | 5,553,090 |
| 2024-07-01 | $7.58 | $7.83 | $7.58 | $7.80 | $7.80 | 8,034,490 |
| 2024-06-28 | $7.53 | $7.76 | $7.53 | $7.60 | $7.60 | 6,837,110 |
| 2024-06-27 | $7.81 | $7.85 | $7.57 | $7.58 | $7.58 | 8,661,860 |
| 2024-06-26 | $7.54 | $7.84 | $7.49 | $7.83 | $7.83 | 7,595,200 |
| 2024-06-25 | $7.50 | $7.65 | $7.47 | $7.58 | $7.58 | 6,851,620 |
| 2024-06-24 | $7.69 | $7.69 | $7.45 | $7.49 | $7.49 | 9,061,130 |
| 2024-06-21 | $7.75 | $7.84 | $7.70 | $7.72 | $7.72 | 7,525,790 |
| 2024-06-20 | $7.98 | $8.10 | $7.72 | $7.74 | $7.74 | 13,834,880 |
| 2024-06-19 | $8.25 | $8.29 | $8.03 | $8.04 | $8.04 | 10,073,400 |
| 2024-06-18 | $8.07 | $8.23 | $8.06 | $8.21 | $8.21 | 9,661,450 |
| 2024-06-17 | $8.00 | $8.16 | $8.00 | $8.11 | $8.11 | 8,574,700 |
| 2024-06-14 | $8.07 | $8.15 | $7.97 | $8.10 | $8.10 | 8,431,060 |
| 2024-06-13 | $8.28 | $8.34 | $8.08 | $8.09 | $8.09 | 9,435,160 |
| 2024-06-12 | $8.31 | $8.34 | $8.24 | $8.28 | $8.28 | 5,388,190 |
| 2024-06-11 | $8.34 | $8.34 | $8.21 | $8.29 | $8.29 | 6,054,600 |
| 2024-06-07 | $8.45 | $8.48 | $8.32 | $8.33 | $8.33 | 8,354,830 |
| 2024-06-06 | $8.56 | $8.63 | $8.28 | $8.38 | $8.38 | 10,222,470 |
| 2024-06-05 | $8.52 | $8.65 | $8.49 | $8.51 | $8.51 | 7,527,880 |
| 2024-06-04 | $8.49 | $8.58 | $8.36 | $8.58 | $8.58 | 6,906,260 |
| 2024-06-03 | $8.69 | $8.72 | $8.42 | $8.49 | $8.49 | 10,711,690 |
| 2024-05-31 | $8.90 | $8.97 | $8.65 | $8.73 | $8.73 | 16,051,340 |
| 2024-05-30 | $8.75 | $9.34 | $8.75 | $8.90 | $8.90 | 25,763,160 |
| 2024-05-29 | $8.79 | $8.91 | $8.77 | $8.86 | $8.86 | 7,873,370 |
| 2024-05-28 | $8.91 | $8.91 | $8.74 | $8.79 | $8.79 | 12,071,400 |
| 2024-05-27 | $8.99 | $8.99 | $8.81 | $8.99 | $8.99 | 9,179,710 |
| 2024-05-24 | $8.88 | $9.20 | $8.87 | $8.95 | $8.95 | 15,742,000 |
| 2024-05-23 | $9.04 | $9.07 | $8.82 | $8.83 | $8.83 | 11,904,640 |
| 2024-05-22 | $9.11 | $9.17 | $9.03 | $9.06 | $9.06 | 8,545,680 |
| 2024-05-21 | $9.33 | $9.33 | $9.06 | $9.11 | $9.11 | 10,542,920 |
| 2024-05-20 | $9.28 | $9.42 | $9.22 | $9.29 | $9.29 | 11,661,120 |
| 2024-05-17 | $9.14 | $9.26 | $9.09 | $9.26 | $9.26 | 9,274,200 |
| 2024-05-16 | $9.17 | $9.35 | $9.09 | $9.13 | $9.13 | 10,582,420 |
| 2024-05-15 | $9.13 | $9.27 | $9.03 | $9.17 | $9.17 | 11,601,430 |
| 2024-05-14 | $9.17 | $9.31 | $9.12 | $9.14 | $9.14 | 13,665,810 |
| 2024-05-13 | $9.10 | $9.17 | $8.99 | $9.14 | $9.14 | 15,068,800 |
| 2024-05-10 | $9.33 | $9.33 | $9.10 | $9.19 | $9.19 | 13,621,580 |
| 2024-05-09 | $9.26 | $9.39 | $9.22 | $9.26 | $9.26 | 15,002,740 |
| 2024-05-08 | $9.49 | $9.53 | $9.22 | $9.25 | $9.25 | 17,449,650 |
| 2024-05-07 | $9.26 | $9.53 | $9.25 | $9.49 | $9.49 | 24,038,800 |
| 2024-05-06 | $9.02 | $9.47 | $8.95 | $9.29 | $9.29 | 29,179,610 |
| 2024-04-30 | $8.93 | $9.07 | $8.84 | $8.96 | $8.96 | 17,528,970 |
| 2024-04-29 | $8.61 | $8.96 | $8.56 | $8.95 | $8.95 | 23,996,940 |
| 2024-04-26 | $8.44 | $8.61 | $8.36 | $8.60 | $8.60 | 17,979,930 |
| 2024-04-25 | $8.11 | $8.52 | $8.09 | $8.44 | $8.44 | 19,201,330 |
| 2024-04-24 | $8.21 | $8.22 | $8.05 | $8.14 | $8.14 | 11,457,630 |
| 2024-04-23 | $8.34 | $8.40 | $8.10 | $8.19 | $8.19 | 15,895,510 |
| 2024-04-22 | $8.56 | $8.63 | $8.37 | $8.41 | $8.41 | 14,222,600 |
| 2024-04-19 | $8.17 | $8.73 | $8.11 | $8.61 | $8.61 | 26,186,060 |
| 2024-04-18 | $8.18 | $8.31 | $8.11 | $8.18 | $8.18 | 9,090,660 |
| 2024-04-17 | $7.92 | $8.21 | $7.92 | $8.18 | $8.18 | 11,572,540 |
| 2024-04-16 | $8.28 | $8.33 | $7.91 | $7.92 | $7.92 | 15,260,030 |
| 2024-04-15 | $8.46 | $8.54 | $8.18 | $8.31 | $8.31 | 14,005,940 |
| 2024-04-12 | $8.67 | $8.70 | $8.39 | $8.47 | $8.47 | 13,412,180 |
| 2024-04-11 | $8.60 | $8.82 | $8.57 | $8.67 | $8.67 | 11,096,610 |
| 2024-04-10 | $8.79 | $8.89 | $8.65 | $8.70 | $8.70 | 11,623,630 |
| 2024-04-09 | $8.60 | $8.83 | $8.60 | $8.81 | $8.81 | 13,764,840 |
| 2024-04-08 | $8.66 | $8.96 | $8.61 | $8.65 | $8.65 | 20,370,120 |
| 2024-04-03 | $8.66 | $8.80 | $8.57 | $8.71 | $8.71 | 21,523,980 |
| 2024-04-02 | $8.28 | $8.80 | $8.25 | $8.66 | $8.66 | 33,977,590 |
| 2024-04-01 | $8.11 | $8.32 | $8.10 | $8.29 | $8.29 | 12,629,100 |
| 2024-03-29 | $8.12 | $8.12 | $8.01 | $8.08 | $8.08 | 5,453,740 |
| 2024-03-28 | $8.00 | $8.13 | $7.97 | $8.06 | $8.06 | 10,342,890 |
| 2024-03-27 | $8.08 | $8.38 | $8.00 | $8.01 | $8.01 | 14,476,200 |
| 2024-03-26 | $8.08 | $8.11 | $7.91 | $8.10 | $8.10 | 8,796,800 |
| 2024-03-25 | $8.29 | $8.29 | $8.03 | $8.04 | $8.04 | 10,450,100 |
| 2024-03-22 | $8.46 | $8.46 | $8.22 | $8.26 | $8.26 | 8,695,520 |
| 2024-03-21 | $8.49 | $8.56 | $8.40 | $8.46 | $8.46 | 7,736,240 |
| 2024-03-20 | $8.47 | $8.52 | $8.42 | $8.52 | $8.52 | 8,079,000 |
| 2024-03-19 | $8.42 | $8.56 | $8.40 | $8.46 | $8.46 | 10,958,990 |
| 2024-03-18 | $8.41 | $8.51 | $8.32 | $8.45 | $8.45 | 11,679,600 |
| 2024-03-15 | $8.23 | $8.44 | $8.15 | $8.43 | $8.43 | 15,057,380 |
| 2024-03-14 | $8.32 | $8.42 | $8.17 | $8.23 | $8.23 | 9,421,540 |
| 2024-03-13 | $8.33 | $8.35 | $8.26 | $8.29 | $8.29 | 6,063,180 |
| 2024-03-12 | $8.36 | $8.38 | $8.26 | $8.33 | $8.33 | 7,318,030 |
| 2024-03-11 | $8.15 | $8.34 | $8.15 | $8.34 | $8.34 | 9,406,930 |
| 2024-03-08 | $8.16 | $8.25 | $8.10 | $8.19 | $8.19 | 6,833,030 |
| 2024-03-07 | $8.27 | $8.39 | $8.18 | $8.19 | $8.19 | 9,550,460 |
| 2024-03-06 | $8.22 | $8.38 | $8.19 | $8.26 | $8.26 | 9,007,340 |
| 2024-03-05 | $8.36 | $8.40 | $8.23 | $8.26 | $8.26 | 11,454,650 |
| 2024-03-04 | $8.66 | $8.72 | $8.38 | $8.43 | $8.43 | 19,813,490 |
| 2024-03-01 | $8.51 | $8.96 | $8.50 | $8.71 | $8.71 | 30,803,660 |
| 2024-02-29 | $8.05 | $8.43 | $8.01 | $8.43 | $8.43 | 20,214,380 |
| 2024-02-28 | $8.19 | $8.49 | $8.06 | $8.06 | $8.06 | 19,082,420 |
| 2024-02-27 | $8.08 | $8.17 | $8.00 | $8.17 | $8.17 | 9,480,580 |
| 2024-02-26 | $8.06 | $8.14 | $7.97 | $8.04 | $8.04 | 9,572,060 |
| 2024-02-23 | $8.09 | $8.15 | $7.94 | $8.06 | $8.06 | 9,621,610 |
| 2024-02-22 | $8.04 | $8.14 | $7.97 | $8.05 | $8.05 | 7,350,320 |
| 2024-02-21 | $7.94 | $8.25 | $7.85 | $8.02 | $8.02 | 11,849,040 |
| 2024-02-20 | $8.04 | $8.04 | $7.87 | $7.95 | $7.95 | 7,595,600 |
| 2024-02-19 | $8.19 | $8.25 | $7.95 | $8.04 | $8.04 | 13,687,180 |
| 2024-02-08 | $7.90 | $8.28 | $7.85 | $8.10 | $8.10 | 19,057,560 |
| 2024-02-07 | $7.38 | $7.92 | $7.36 | $7.83 | $7.83 | 20,300,470 |
| 2024-02-06 | $6.70 | $7.41 | $6.64 | $7.36 | $7.36 | 19,154,150 |
| 2024-02-05 | $7.01 | $7.08 | $6.50 | $6.74 | $6.74 | 16,932,270 |
| 2024-02-02 | $7.56 | $7.63 | $6.80 | $7.10 | $7.10 | 14,846,990 |
| 2024-02-01 | $7.61 | $7.74 | $7.48 | $7.56 | $7.56 | 7,231,690 |
| 2024-01-31 | $7.95 | $7.99 | $7.63 | $7.65 | $7.65 | 8,908,020 |
| 2024-01-30 | $8.22 | $8.22 | $7.94 | $7.97 | $7.97 | 5,887,520 |
| 2024-01-29 | $8.46 | $8.49 | $8.15 | $8.17 | $8.17 | 9,024,560 |
| 2024-01-26 | $8.48 | $8.59 | $8.42 | $8.46 | $8.46 | 5,825,200 |
| 2024-01-25 | $8.16 | $8.47 | $8.15 | $8.47 | $8.47 | 8,248,260 |
| 2024-01-24 | $8.09 | $8.24 | $7.89 | $8.18 | $8.18 | 6,958,850 |
| 2024-01-23 | $7.98 | $8.14 | $7.78 | $8.09 | $8.09 | 8,599,370 |
| 2024-01-22 | $8.46 | $8.46 | $7.89 | $7.96 | $7.96 | 9,095,360 |
| 2024-01-19 | $8.54 | $8.70 | $8.44 | $8.48 | $8.48 | 6,288,460 |
| 2024-01-18 | $8.58 | $8.61 | $8.26 | $8.54 | $8.54 | 12,391,450 |
| 2024-01-17 | $8.81 | $8.95 | $8.66 | $8.66 | $8.66 | 7,056,640 |
| 2024-01-16 | $8.96 | $8.96 | $8.75 | $8.83 | $8.83 | 9,432,860 |
| 2024-01-15 | $9.04 | $9.06 | $8.87 | $8.91 | $8.91 | 4,628,930 |
| 2024-01-12 | $8.99 | $9.17 | $8.96 | $9.04 | $9.04 | 5,074,380 |
| 2024-01-11 | $8.85 | $9.06 | $8.81 | $9.00 | $9.00 | 5,204,660 |
| 2024-01-10 | $8.84 | $8.95 | $8.72 | $8.85 | $8.85 | 4,053,600 |
| 2024-01-09 | $8.83 | $8.98 | $8.71 | $8.81 | $8.81 | 4,860,220 |
| 2024-01-08 | $8.96 | $9.02 | $8.80 | $8.81 | $8.81 | 7,429,540 |
| 2024-01-05 | $9.08 | $9.17 | $8.96 | $8.99 | $8.99 | 5,645,320 |
| 2024-01-04 | $9.14 | $9.32 | $9.08 | $9.11 | $9.11 | 6,152,460 |
| 2024-01-03 | $9.09 | $9.32 | $9.06 | $9.23 | $9.23 | 9,036,850 |
| 2024-01-02 | $9.11 | $9.15 | $9.05 | $9.09 | $9.09 | 3,892,040 |
| 2024-01-01 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2023-12-29 | $9.07 | $9.13 | $9.04 | $9.12 | $9.12 | 5,890,330 |
| 2023-12-28 | $8.80 | $9.09 | $8.77 | $9.06 | $9.06 | 8,955,240 |
| 2023-12-27 | $8.88 | $8.89 | $8.72 | $8.82 | $8.82 | 4,024,310 |
| 2023-12-26 | $8.81 | $8.97 | $8.75 | $8.88 | $8.88 | 6,979,740 |
| 2023-12-25 | $8.77 | $8.82 | $8.68 | $8.80 | $8.80 | 4,387,090 |
| 2023-12-22 | $8.72 | $8.84 | $8.59 | $8.77 | $8.77 | 6,684,700 |
| 2023-12-21 | $8.63 | $8.73 | $8.55 | $8.70 | $8.70 | 5,535,050 |
| 2023-12-20 | $8.74 | $8.77 | $8.63 | $8.63 | $8.63 | 3,849,390 |
| 2023-12-19 | $8.78 | $8.78 | $8.64 | $8.70 | $8.70 | 3,497,930 |
| 2023-12-18 | $8.88 | $8.90 | $8.69 | $8.70 | $8.70 | 8,564,280 |
| 2023-12-15 | $8.96 | $9.04 | $8.89 | $8.91 | $8.91 | 4,115,100 |
| 2023-12-14 | $9.02 | $9.08 | $8.94 | $8.95 | $8.95 | 3,629,350 |
| 2023-12-13 | $9.07 | $9.11 | $8.97 | $8.97 | $8.97 | 4,434,980 |
| 2023-12-12 | $9.13 | $9.13 | $9.06 | $9.11 | $9.11 | 4,152,320 |
| 2023-12-11 | $9.03 | $9.14 | $8.87 | $9.13 | $9.13 | 9,128,680 |
| 2023-12-08 | $9.15 | $9.17 | $9.02 | $9.03 | $9.03 | 8,244,230 |
| 2023-12-07 | $9.28 | $9.30 | $9.06 | $9.14 | $9.14 | 10,106,870 |
| 2023-12-06 | $9.20 | $9.47 | $9.13 | $9.29 | $9.29 | 11,233,900 |
| 2023-12-05 | $9.33 | $9.33 | $9.10 | $9.10 | $9.10 | 7,056,040 |
| 2023-12-04 | $9.32 | $9.44 | $9.30 | $9.30 | $9.30 | 5,382,420 |
| 2023-12-01 | $9.35 | $9.39 | $9.26 | $9.33 | $9.33 | 5,026,770 |
| 2023-11-30 | $9.50 | $9.52 | $9.32 | $9.35 | $9.35 | 5,498,100 |
| 2023-11-29 | $9.55 | $9.59 | $9.48 | $9.53 | $9.53 | 5,332,500 |
| 2023-11-28 | $9.40 | $9.54 | $9.34 | $9.51 | $9.51 | 6,149,520 |
| 2023-11-27 | $9.55 | $9.60 | $9.40 | $9.44 | $9.44 | 7,626,710 |
| 2023-11-24 | $9.68 | $9.73 | $9.55 | $9.59 | $9.59 | 6,521,540 |
| 2023-11-23 | $9.70 | $9.72 | $9.64 | $9.68 | $9.68 | 4,748,410 |
| 2023-11-22 | $9.73 | $9.82 | $9.68 | $9.68 | $9.68 | 6,672,240 |
| 2023-11-21 | $9.77 | $9.85 | $9.74 | $9.75 | $9.75 | 6,006,600 |
| 2023-11-20 | $9.71 | $9.77 | $9.62 | $9.77 | $9.77 | 6,279,200 |
| 2023-11-17 | $9.69 | $9.74 | $9.59 | $9.71 | $9.71 | 5,714,010 |
| 2023-11-16 | $9.79 | $9.80 | $9.64 | $9.66 | $9.66 | 7,302,740 |
| 2023-11-15 | $9.74 | $9.86 | $9.72 | $9.79 | $9.79 | 7,968,480 |
| 2023-11-14 | $9.68 | $9.77 | $9.63 | $9.68 | $9.68 | 5,452,200 |
| 2023-11-13 | $9.78 | $9.80 | $9.62 | $9.72 | $9.72 | 6,517,840 |
| 2023-11-10 | $9.73 | $9.78 | $9.66 | $9.73 | $9.73 | 5,279,350 |
| 2023-11-09 | $9.77 | $9.88 | $9.73 | $9.79 | $9.79 | 7,004,200 |
| 2023-11-08 | $9.86 | $9.86 | $9.68 | $9.75 | $9.75 | 6,785,470 |
| 2023-11-07 | $9.88 | $9.90 | $9.81 | $9.85 | $9.85 | 4,819,120 |
| 2023-11-06 | $9.82 | $9.92 | $9.79 | $9.90 | $9.90 | 5,801,430 |
| 2023-11-03 | $9.68 | $9.80 | $9.68 | $9.77 | $9.77 | 4,372,870 |
| 2023-11-02 | $9.78 | $9.82 | $9.67 | $9.67 | $9.67 | 3,781,040 |
| 2023-11-01 | $9.81 | $9.83 | $9.73 | $9.76 | $9.76 | 5,026,200 |
| 2023-10-31 | $9.78 | $9.83 | $9.68 | $9.78 | $9.78 | 7,040,340 |
| 2023-10-30 | $9.70 | $9.86 | $9.67 | $9.77 | $9.77 | 6,789,420 |
| 2023-10-27 | $9.49 | $9.82 | $9.48 | $9.76 | $9.76 | 7,253,120 |
| 2023-10-26 | $9.53 | $9.58 | $9.42 | $9.55 | $9.55 | 4,357,610 |
| 2023-10-25 | $9.42 | $9.62 | $9.39 | $9.54 | $9.54 | 6,129,360 |
| 2023-10-24 | $9.34 | $9.39 | $9.28 | $9.36 | $9.36 | 5,957,800 |
| 2023-10-23 | $9.57 | $9.60 | $9.24 | $9.28 | $9.28 | 7,867,720 |
| 2023-10-20 | $9.52 | $9.76 | $9.50 | $9.56 | $9.56 | 7,430,320 |
| 2023-10-19 | $9.88 | $9.88 | $9.50 | $9.52 | $9.52 | 11,632,770 |
| 2023-10-18 | $9.91 | $9.95 | $9.80 | $9.90 | $9.90 | 5,325,650 |
| 2023-10-17 | $9.85 | $9.93 | $9.81 | $9.91 | $9.91 | 3,363,860 |
| 2023-10-16 | $9.97 | $10.07 | $9.80 | $9.86 | $9.86 | 8,380,820 |
| 2023-10-13 | $10.14 | $10.14 | $9.98 | $9.99 | $9.99 | 6,634,500 |
| 2023-10-12 | $9.96 | $10.22 | $9.93 | $10.20 | $10.20 | 11,024,400 |
| 2023-10-11 | $10.00 | $10.04 | $9.90 | $9.92 | $9.92 | 6,154,000 |
| 2023-10-10 | $10.00 | $10.14 | $9.94 | $9.95 | $9.95 | 6,029,900 |
| 2023-10-09 | $10.11 | $10.13 | $9.97 | $10.02 | $10.02 | 7,637,270 |
| 2023-09-28 | $10.15 | $10.22 | $10.10 | $10.13 | $10.13 | 4,844,080 |
| 2023-09-27 | $10.10 | $10.26 | $10.06 | $10.14 | $10.14 | 4,698,470 |
| 2023-09-26 | $10.25 | $10.25 | $10.08 | $10.09 | $10.09 | 5,216,310 |
| 2023-09-25 | $10.34 | $10.34 | $10.22 | $10.23 | $10.23 | 4,367,190 |
| 2023-09-22 | $10.20 | $10.36 | $10.11 | $10.34 | $10.34 | 4,358,330 |
| 2023-09-21 | $10.32 | $10.32 | $10.18 | $10.18 | $10.18 | 3,826,920 |
| 2023-09-20 | $10.32 | $10.34 | $10.27 | $10.28 | $10.28 | 3,596,740 |
| 2023-09-19 | $10.42 | $10.50 | $10.32 | $10.34 | $10.34 | 4,051,920 |
| 2023-09-18 | $10.42 | $10.50 | $10.27 | $10.45 | $10.45 | 5,152,610 |
| 2023-09-15 | $10.45 | $10.45 | $10.26 | $10.35 | $10.35 | 4,022,810 |
| 2023-09-14 | $10.40 | $10.44 | $10.34 | $10.38 | $10.38 | 3,372,560 |
| 2023-09-13 | $10.50 | $10.57 | $10.37 | $10.40 | $10.40 | 4,814,080 |
| 2023-09-12 | $10.37 | $10.60 | $10.37 | $10.54 | $10.54 | 6,312,630 |
| 2023-09-11 | $10.33 | $10.51 | $10.32 | $10.42 | $10.42 | 4,710,920 |
| 2023-09-08 | $10.34 | $10.46 | $10.32 | $10.32 | $10.32 | 4,216,180 |
| 2023-09-07 | $10.60 | $10.60 | $10.34 | $10.34 | $10.34 | 6,933,920 |
| 2023-09-06 | $10.52 | $10.62 | $10.41 | $10.58 | $10.58 | 5,740,580 |
| 2023-09-05 | $10.51 | $10.58 | $10.45 | $10.54 | $10.54 | 6,025,980 |
| 2023-09-04 | $10.26 | $10.64 | $10.26 | $10.55 | $10.55 | 13,083,700 |
| 2023-09-01 | $10.08 | $10.29 | $10.08 | $10.24 | $10.24 | 6,869,500 |
| 2023-08-31 | $10.20 | $10.22 | $10.07 | $10.07 | $10.07 | 5,665,540 |
| 2023-08-30 | $10.27 | $10.33 | $10.20 | $10.22 | $10.22 | 6,762,320 |
| 2023-08-29 | $10.10 | $10.34 | $10.08 | $10.28 | $10.28 | 10,031,440 |
| 2023-08-28 | $10.56 | $10.62 | $10.09 | $10.11 | $10.11 | 11,666,040 |
| 2023-08-25 | $10.10 | $10.23 | $10.02 | $10.04 | $10.04 | 6,774,690 |
| 2023-08-24 | $10.13 | $10.28 | $10.07 | $10.15 | $10.15 | 6,651,670 |
| 2023-08-23 | $10.30 | $10.32 | $10.11 | $10.11 | $10.11 | 6,640,440 |
| 2023-08-22 | $10.54 | $10.60 | $10.17 | $10.29 | $10.29 | 10,886,310 |
| 2023-08-21 | $10.66 | $10.76 | $10.48 | $10.51 | $10.51 | 6,052,510 |
| 2023-08-18 | $10.86 | $10.91 | $10.61 | $10.61 | $10.61 | 7,365,200 |
| 2023-08-17 | $10.88 | $10.92 | $10.76 | $10.86 | $10.86 | 5,265,480 |
| 2023-08-16 | $10.94 | $11.03 | $10.89 | $10.91 | $10.91 | 3,478,930 |
| 2023-08-15 | $11.07 | $11.11 | $10.88 | $10.96 | $10.96 | 5,834,680 |
| 2023-08-14 | $11.08 | $11.13 | $10.92 | $11.03 | $11.03 | 8,096,960 |
| 2023-08-11 | $11.34 | $11.34 | $11.13 | $11.13 | $11.13 | 5,665,880 |
| 2023-08-10 | $11.39 | $11.42 | $11.26 | $11.29 | $11.29 | 4,678,530 |
| 2023-08-09 | $11.40 | $11.44 | $11.30 | $11.36 | $11.36 | 4,438,060 |
| 2023-08-08 | $11.32 | $11.49 | $11.11 | $11.42 | $11.42 | 11,085,410 |
| 2023-08-07 | $11.40 | $11.44 | $11.31 | $11.35 | $11.35 | 5,558,700 |
| 2023-08-04 | $11.50 | $11.57 | $11.40 | $11.40 | $11.40 | 7,328,730 |
| 2023-08-03 | $11.42 | $11.50 | $11.36 | $11.45 | $11.45 | 7,629,460 |
| 2023-08-02 | $11.60 | $11.66 | $11.44 | $11.46 | $11.46 | 8,414,820 |
| 2023-08-01 | $11.68 | $11.73 | $11.57 | $11.60 | $11.60 | 8,292,970 |
| 2023-07-31 | $11.79 | $11.90 | $11.70 | $11.74 | $11.74 | 9,568,990 |
| 2023-07-28 | $11.53 | $11.74 | $11.50 | $11.66 | $11.66 | 9,270,790 |
| 2023-07-27 | $11.75 | $11.79 | $11.51 | $11.54 | $11.54 | 12,692,760 |
| 2023-07-26 | $11.71 | $11.98 | $11.65 | $11.79 | $11.79 | 17,365,930 |
| 2023-07-25 | $11.60 | $11.90 | $11.55 | $11.63 | $11.63 | 15,147,100 |
| 2023-07-24 | $12.07 | $12.07 | $11.46 | $11.48 | $11.48 | 23,534,830 |
| 2023-07-21 | $11.88 | $12.09 | $11.70 | $12.07 | $12.07 | 23,789,000 |
| 2023-07-20 | $11.72 | $11.93 | $11.71 | $11.81 | $11.81 | 16,856,980 |
| 2023-07-19 | $11.76 | $11.88 | $11.63 | $11.75 | $11.75 | 13,595,350 |
| 2023-07-18 | $11.56 | $11.86 | $11.38 | $11.78 | $11.78 | 29,642,250 |
| 2023-07-17 | $11.66 | $11.80 | $11.37 | $11.55 | $11.55 | 31,863,120 |
| 2023-07-14 | $11.36 | $11.37 | $11.23 | $11.27 | $11.27 | 8,333,940 |
| 2023-07-13 | $11.35 | $11.46 | $11.29 | $11.36 | $11.36 | 10,415,690 |
| 2023-07-12 | $11.09 | $11.39 | $11.04 | $11.35 | $11.35 | 16,507,970 |
| 2023-07-11 | $11.13 | $11.17 | $10.93 | $11.10 | $11.10 | 6,972,070 |
| 2023-07-10 | $10.90 | $11.18 | $10.88 | $11.12 | $11.12 | 9,985,740 |
| 2023-07-07 | $10.83 | $10.91 | $10.76 | $10.86 | $10.86 | 4,964,880 |
| 2023-07-06 | $11.00 | $11.01 | $10.81 | $10.84 | $10.84 | 5,499,450 |
| 2023-07-05 | $10.92 | $11.06 | $10.92 | $10.98 | $10.98 | 4,627,310 |
| 2023-07-04 | $11.03 | $11.05 | $10.95 | $10.97 | $10.97 | 5,431,420 |
| 2023-07-03 | $10.87 | $11.13 | $10.87 | $11.03 | $11.03 | 8,305,600 |
| 2023-06-30 | $10.61 | $10.96 | $10.61 | $10.93 | $10.93 | 11,440,780 |
| 2023-06-29 | $10.82 | $10.86 | $10.62 | $10.64 | $10.64 | 7,017,680 |
| 2023-06-28 | $10.84 | $10.93 | $10.76 | $10.81 | $10.81 | 5,215,660 |
| 2023-06-27 | $10.67 | $10.95 | $10.67 | $10.90 | $10.90 | 7,682,890 |
| 2023-06-26 | $10.63 | $10.81 | $10.56 | $10.68 | $10.68 | 6,646,020 |
| 2023-06-21 | $10.96 | $10.97 | $10.66 | $10.67 | $10.67 | 14,620,750 |
| 2023-06-20 | $11.56 | $11.72 | $11.50 | $11.71 | $10.96 | 11,703,920 |
| 2023-06-19 | $11.70 | $11.76 | $11.55 | $11.59 | $10.85 | 10,070,960 |
| 2023-06-16 | $11.53 | $11.67 | $11.50 | $11.53 | $10.79 | 8,721,870 |
| 2023-06-15 | $11.28 | $11.51 | $11.25 | $11.50 | $10.76 | 13,389,920 |
| 2023-06-14 | $11.16 | $11.27 | $11.06 | $11.22 | $10.50 | 6,845,880 |
| 2023-06-13 | $11.28 | $11.29 | $11.16 | $11.16 | $10.45 | 5,959,800 |
| 2023-06-12 | $11.12 | $11.30 | $11.03 | $11.26 | $10.54 | 7,911,460 |
| 2023-06-09 | $11.22 | $11.26 | $11.09 | $11.13 | $10.42 | 5,869,640 |
| 2023-06-08 | $11.19 | $11.30 | $11.15 | $11.19 | $10.47 | 4,982,500 |
| 2023-06-07 | $11.32 | $11.34 | $11.20 | $11.23 | $10.51 | 3,912,970 |
| 2023-06-06 | $11.58 | $11.58 | $11.24 | $11.26 | $10.54 | 7,507,100 |
| 2023-06-05 | $11.66 | $11.74 | $11.51 | $11.55 | $10.81 | 6,851,350 |
| 2023-06-02 | $11.28 | $11.68 | $11.28 | $11.65 | $11.65 | 13,724,080 |
| 2023-06-01 | $11.16 | $11.33 | $11.07 | $11.24 | $11.24 | 6,872,680 |
| 2023-05-31 | $11.32 | $11.33 | $11.15 | $11.16 | $11.16 | 8,029,950 |
| 2023-05-30 | $11.46 | $11.47 | $11.20 | $11.37 | $11.37 | 9,007,430 |
| 2023-05-29 | $11.65 | $11.70 | $11.41 | $11.42 | $11.42 | 6,805,370 |
| 2023-05-26 | $11.72 | $11.77 | $11.40 | $11.65 | $11.65 | 10,119,690 |
| 2023-05-25 | $12.07 | $12.09 | $11.66 | $11.71 | $11.71 | 12,610,830 |
| 2023-05-24 | $12.11 | $12.18 | $12.06 | $12.07 | $12.07 | 6,325,400 |
| 2023-05-23 | $12.25 | $12.27 | $12.16 | $12.16 | $12.16 | 5,418,230 |
| 2023-05-22 | $12.16 | $12.25 | $12.14 | $12.22 | $12.22 | 5,642,490 |
| 2023-05-19 | $12.10 | $12.21 | $12.08 | $12.21 | $12.21 | 5,609,750 |
| 2023-05-18 | $12.29 | $12.30 | $12.09 | $12.10 | $12.10 | 11,252,750 |
| 2023-05-17 | $12.74 | $12.79 | $12.18 | $12.29 | $12.29 | 19,665,800 |
| 2023-05-16 | $13.12 | $13.12 | $12.73 | $12.74 | $12.74 | 23,901,160 |
| 2023-05-15 | $12.68 | $13.00 | $12.65 | $12.74 | $12.74 | 22,179,230 |
| 2023-05-12 | $12.64 | $12.79 | $12.52 | $12.72 | $12.72 | 11,946,650 |
| 2023-05-11 | $12.90 | $13.07 | $12.61 | $12.73 | $12.73 | 20,294,240 |
| 2023-05-10 | $12.49 | $12.58 | $12.40 | $12.48 | $12.48 | 11,743,280 |
| 2023-05-09 | $12.21 | $12.54 | $12.05 | $12.49 | $12.49 | 18,773,470 |
| 2023-05-08 | $12.25 | $12.35 | $12.16 | $12.21 | $12.21 | 9,422,240 |
| 2023-05-05 | $12.48 | $12.48 | $12.22 | $12.24 | $12.24 | 8,690,260 |
| 2023-05-04 | $12.44 | $12.57 | $12.40 | $12.51 | $12.51 | 7,791,560 |
| 2023-05-03 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-05-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-04-28 | $12.33 | $12.52 | $12.33 | $12.50 | $12.50 | 8,309,680 |
| 2023-04-27 | $12.46 | $12.53 | $12.29 | $12.34 | $12.34 | 9,433,590 |
| 2023-04-26 | $12.33 | $12.59 | $12.29 | $12.49 | $12.49 | 9,415,850 |
| 2023-04-25 | $12.54 | $12.54 | $12.16 | $12.33 | $12.33 | 13,079,400 |
| 2023-04-24 | $12.40 | $12.72 | $12.34 | $12.54 | $12.54 | 17,331,250 |
| 2023-04-21 | $12.88 | $12.90 | $12.20 | $12.38 | $12.38 | 29,299,140 |
| 2023-04-20 | $13.25 | $13.25 | $12.95 | $12.95 | $12.95 | 13,863,960 |
| 2023-04-19 | $13.16 | $13.25 | $13.01 | $13.24 | $13.24 | 16,465,300 |
| 2023-04-18 | $13.23 | $13.33 | $13.15 | $13.16 | $13.16 | 16,341,140 |
| 2023-04-17 | $13.00 | $13.33 | $13.00 | $13.29 | $13.29 | 42,853,260 |
| 2023-04-14 | $14.21 | $14.34 | $14.18 | $14.30 | $14.30 | 11,139,490 |
| 2023-04-13 | $14.10 | $14.26 | $14.01 | $14.19 | $14.19 | 10,611,320 |
| 2023-04-12 | $14.43 | $14.49 | $14.11 | $14.15 | $14.15 | 22,366,900 |
| 2023-04-11 | $14.94 | $14.95 | $14.42 | $14.45 | $14.45 | 28,188,950 |
| 2023-04-10 | $15.03 | $15.10 | $14.97 | $15.03 | $15.03 | 7,623,830 |
| 2023-04-07 | $15.02 | $15.19 | $15.01 | $15.12 | $15.12 | 8,304,060 |
| 2023-04-06 | $15.02 | $15.14 | $14.92 | $15.05 | $15.05 | 9,526,310 |
| 2023-04-05 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2023-04-04 | $15.24 | $15.25 | $15.00 | $15.04 | $15.04 | 12,304,820 |
| 2023-04-03 | $15.19 | $15.28 | $15.08 | $15.27 | $15.27 | 10,373,360 |
| 2023-03-31 | $15.14 | $15.25 | $15.10 | $15.18 | $15.18 | 7,203,820 |
| 2023-03-30 | $15.11 | $15.12 | $14.90 | $15.10 | $15.10 | 9,268,580 |
| 2023-03-29 | $15.18 | $15.22 | $15.05 | $15.06 | $15.06 | 7,038,920 |
| 2023-03-28 | $15.20 | $15.26 | $15.12 | $15.18 | $15.18 | 8,228,610 |
| 2023-03-27 | $15.30 | $15.32 | $15.00 | $15.09 | $15.09 | 14,467,590 |
| 2023-03-24 | $15.46 | $15.51 | $15.34 | $15.35 | $15.35 | 11,079,780 |
| 2023-03-23 | $15.61 | $15.62 | $15.37 | $15.49 | $15.49 | 11,565,380 |
| 2023-03-22 | $15.71 | $15.74 | $15.54 | $15.61 | $15.61 | 8,646,230 |
| 2023-03-21 | $15.52 | $15.70 | $15.50 | $15.69 | $15.69 | 7,523,800 |
| 2023-03-20 | $15.58 | $15.59 | $15.42 | $15.51 | $15.51 | 7,210,570 |
| 2023-03-17 | $15.50 | $15.65 | $15.46 | $15.56 | $15.56 | 7,736,820 |
| 2023-03-16 | $15.56 | $15.60 | $15.39 | $15.40 | $15.40 | 8,286,330 |
| 2023-03-15 | $15.56 | $15.70 | $15.56 | $15.59 | $15.59 | 6,893,930 |
| 2023-03-14 | $15.66 | $15.67 | $15.36 | $15.48 | $15.48 | 9,544,510 |
| 2023-03-13 | $15.56 | $15.77 | $15.45 | $15.68 | $15.68 | 9,097,510 |
| 2023-03-10 | $16.00 | $16.01 | $15.68 | $15.70 | $15.70 | 13,516,680 |
| 2023-03-09 | $16.19 | $16.20 | $16.04 | $16.08 | $16.08 | 7,400,060 |
| 2023-03-08 | $16.05 | $16.21 | $16.02 | $16.17 | $16.17 | 8,121,060 |
| 2023-03-07 | $16.46 | $16.57 | $16.11 | $16.12 | $16.12 | 15,184,290 |
| 2023-03-06 | $16.48 | $16.52 | $16.30 | $16.45 | $16.45 | 12,761,610 |
| 2023-03-03 | $16.63 | $16.63 | $16.36 | $16.52 | $16.52 | 14,963,580 |
| 2023-03-02 | $16.72 | $16.83 | $16.56 | $16.61 | $16.61 | 15,978,460 |
| 2023-03-01 | $16.69 | $16.70 | $16.56 | $16.70 | $16.70 | 16,214,700 |
| 2023-02-28 | $16.80 | $16.80 | $16.50 | $16.71 | $16.71 | 20,949,300 |
| 2023-02-27 | $16.27 | $16.96 | $16.16 | $16.80 | $16.80 | 36,356,360 |
| 2023-02-24 | $16.46 | $16.49 | $16.26 | $16.34 | $16.34 | 9,872,570 |
| 2023-02-23 | $16.61 | $16.65 | $16.37 | $16.46 | $16.46 | 16,103,680 |
| 2023-02-22 | $16.59 | $16.76 | $16.47 | $16.62 | $16.62 | 17,000,890 |
| 2023-02-21 | $16.23 | $16.74 | $16.19 | $16.67 | $16.67 | 36,653,320 |
| 2023-02-20 | $15.92 | $16.21 | $15.83 | $16.19 | $16.19 | 12,492,160 |
| 2023-02-17 | $15.83 | $16.08 | $15.83 | $15.92 | $15.92 | 11,826,180 |
| 2023-02-16 | $16.26 | $16.33 | $15.76 | $15.87 | $15.87 | 18,455,390 |
| 2023-02-15 | $16.53 | $16.53 | $16.21 | $16.23 | $16.23 | 14,169,200 |
| 2023-02-14 | $16.43 | $16.52 | $16.39 | $16.46 | $16.46 | 12,586,950 |
| 2023-02-13 | $16.30 | $16.45 | $16.25 | $16.43 | $16.43 | 16,542,110 |
| 2023-02-10 | $16.38 | $16.41 | $16.21 | $16.29 | $16.29 | 11,934,790 |
| 2023-02-09 | $16.03 | $16.47 | $16.00 | $16.41 | $16.41 | 20,297,580 |
| 2023-02-08 | $16.16 | $16.20 | $16.03 | $16.04 | $16.04 | 9,685,770 |
| 2023-02-07 | $16.12 | $16.21 | $16.05 | $16.20 | $16.20 | 10,290,500 |
| 2023-02-06 | $16.11 | $16.20 | $16.02 | $16.10 | $16.10 | 9,507,260 |
| 2023-02-03 | $16.31 | $16.34 | $16.00 | $16.21 | $16.21 | 17,503,030 |
| 2023-02-02 | $16.58 | $16.58 | $16.31 | $16.35 | $16.35 | 14,710,130 |
| 2023-02-01 | $16.36 | $16.52 | $16.30 | $16.50 | $16.50 | 17,702,010 |
| 2023-01-31 | $16.14 | $16.40 | $16.07 | $16.38 | $16.38 | 15,349,070 |
| 2023-01-30 | $16.36 | $16.45 | $16.16 | $16.17 | $16.17 | 19,669,860 |
| 2023-01-20 | $15.78 | $16.24 | $15.78 | $16.23 | $16.23 | 22,217,130 |
| 2023-01-19 | $15.62 | $15.81 | $15.56 | $15.77 | $15.77 | 9,096,010 |
| 2023-01-18 | $15.69 | $15.93 | $15.68 | $15.71 | $15.71 | 9,601,050 |
| 2023-01-17 | $15.61 | $15.67 | $15.50 | $15.67 | $15.67 | 6,930,340 |
| 2023-01-16 | $15.40 | $15.71 | $15.38 | $15.57 | $15.57 | 12,592,760 |
| 2023-01-13 | $15.38 | $15.44 | $15.26 | $15.39 | $15.39 | 7,442,890 |
| 2023-01-12 | $15.43 | $15.49 | $15.31 | $15.34 | $15.34 | 7,334,530 |
| 2023-01-11 | $15.36 | $15.59 | $15.33 | $15.40 | $15.40 | 9,576,500 |
| 2023-01-10 | $15.58 | $15.58 | $15.21 | $15.36 | $15.36 | 14,696,980 |
| 2023-01-09 | $15.82 | $15.95 | $15.70 | $15.74 | $15.74 | 10,618,760 |
| 2023-01-06 | $15.50 | $16.00 | $15.46 | $15.81 | $15.81 | 17,859,560 |
| 2023-01-05 | $15.49 | $15.58 | $15.37 | $15.54 | $15.54 | 9,156,230 |
| 2023-01-04 | $15.35 | $15.68 | $15.30 | $15.47 | $15.47 | 13,162,240 |
| 2023-01-03 | $15.05 | $15.29 | $15.02 | $15.26 | $15.26 | 8,227,430 |
| 2023-01-02 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-12-30 | $15.07 | $15.14 | $15.00 | $15.14 | $15.14 | 9,716,060 |
| 2022-12-29 | $15.15 | $15.25 | $15.06 | $15.07 | $15.07 | 7,148,980 |
| 2022-12-28 | $15.48 | $15.48 | $15.18 | $15.22 | $15.22 | 8,448,560 |
| 2022-12-27 | $15.26 | $15.58 | $15.25 | $15.56 | $15.56 | 9,351,950 |
| 2022-12-26 | $15.11 | $15.30 | $15.10 | $15.27 | $15.27 | 6,168,380 |
| 2022-12-23 | $15.30 | $15.30 | $15.00 | $15.07 | $15.07 | 9,777,860 |
| 2022-12-22 | $15.82 | $16.16 | $15.30 | $15.37 | $15.37 | 13,870,340 |
| 2022-12-21 | $15.65 | $15.91 | $15.46 | $15.72 | $15.72 | 8,899,520 |
| 2022-12-20 | $15.65 | $15.77 | $15.55 | $15.66 | $15.66 | 6,875,500 |
| 2022-12-19 | $15.93 | $16.08 | $15.53 | $15.68 | $15.68 | 10,869,640 |
| 2022-12-16 | $16.13 | $16.19 | $15.87 | $15.95 | $15.95 | 13,647,600 |
| 2022-12-15 | $16.28 | $16.34 | $16.09 | $16.25 | $16.25 | 9,122,460 |
| 2022-12-14 | $16.34 | $16.49 | $16.21 | $16.29 | $16.29 | 10,831,310 |
| 2022-12-13 | $16.42 | $16.59 | $16.35 | $16.37 | $16.37 | 10,362,810 |
| 2022-12-12 | $16.81 | $16.81 | $16.38 | $16.38 | $16.38 | 16,386,010 |
| 2022-12-09 | $16.80 | $16.90 | $16.65 | $16.83 | $16.83 | 19,537,160 |
| 2022-12-08 | $16.45 | $17.11 | $16.35 | $16.82 | $16.82 | 31,722,090 |
| 2022-12-07 | $16.76 | $16.88 | $16.48 | $16.52 | $16.52 | 21,491,910 |
| 2022-12-06 | $16.29 | $16.81 | $16.20 | $16.79 | $16.79 | 33,287,440 |
| 2022-12-05 | $16.14 | $16.35 | $16.04 | $16.34 | $16.34 | 18,726,590 |
| 2022-12-01 | $16.08 | $16.29 | $16.03 | $16.04 | $16.04 | 13,993,860 |
| 2022-11-30 | $16.04 | $16.19 | $15.92 | $15.95 | $15.95 | 11,585,600 |
| 2022-11-29 | $15.55 | $16.10 | $15.55 | $16.04 | $16.04 | 20,153,250 |
| 2022-11-28 | $15.67 | $15.68 | $15.30 | $15.52 | $15.52 | 13,259,830 |
| 2022-11-25 | $16.04 | $16.04 | $15.76 | $15.80 | $15.80 | 9,597,160 |
| 2022-11-24 | $15.83 | $16.15 | $15.79 | $16.02 | $16.02 | 15,841,840 |
| 2022-11-23 | $15.79 | $15.93 | $15.66 | $15.78 | $15.78 | 11,506,670 |
| 2022-11-22 | $16.04 | $16.11 | $15.80 | $15.83 | $15.83 | 12,060,380 |
| 2022-11-21 | $15.90 | $16.06 | $15.70 | $16.02 | $16.02 | 10,829,310 |
| 2022-11-18 | $16.15 | $16.22 | $15.95 | $15.98 | $15.98 | 12,849,030 |
| 2022-11-17 | $16.35 | $16.37 | $16.05 | $16.19 | $16.19 | 14,623,320 |
| 2022-11-16 | $16.61 | $16.93 | $16.40 | $16.41 | $16.41 | 19,725,150 |
| 2022-11-15 | $16.13 | $16.62 | $16.00 | $16.61 | $16.61 | 25,195,140 |
| 2022-11-14 | $16.25 | $16.49 | $16.03 | $16.07 | $16.07 | 19,202,810 |
| 2022-11-11 | $16.30 | $16.34 | $16.08 | $16.17 | $16.17 | 20,598,100 |
| 2022-11-10 | $16.10 | $16.10 | $15.81 | $15.89 | $15.89 | 16,643,240 |
| 2022-11-09 | $16.36 | $16.36 | $16.15 | $16.16 | $16.16 | 11,714,470 |
| 2022-11-08 | $16.41 | $16.56 | $16.12 | $16.31 | $16.31 | 16,142,690 |
| 2022-11-07 | $16.33 | $16.68 | $16.27 | $16.43 | $16.43 | 27,326,240 |
| 2022-11-04 | $15.71 | $16.36 | $15.64 | $16.29 | $16.29 | 30,344,200 |
| 2022-11-03 | $15.36 | $15.75 | $15.30 | $15.66 | $15.66 | 15,113,910 |
| 2022-11-02 | $15.37 | $15.64 | $15.20 | $15.48 | $15.48 | 18,366,260 |
| 2022-11-01 | $14.75 | $15.36 | $14.75 | $15.35 | $15.35 | 18,081,440 |
| 2022-10-31 | $15.07 | $15.15 | $14.68 | $14.93 | $14.93 | 14,055,410 |
| 2022-10-28 | $15.70 | $15.72 | $15.04 | $15.15 | $15.15 | 16,720,370 |
| 2022-10-27 | $15.77 | $15.98 | $15.68 | $15.75 | $15.75 | 13,742,620 |
| 2022-10-26 | $15.46 | $15.93 | $15.44 | $15.71 | $15.71 | 16,370,410 |
| 2022-10-25 | $15.48 | $15.57 | $14.99 | $15.39 | $15.39 | 13,458,620 |
| 2022-10-24 | $15.83 | $16.09 | $15.33 | $15.44 | $15.44 | 17,373,590 |
| 2022-10-21 | $16.06 | $16.13 | $15.71 | $15.77 | $15.77 | 13,657,860 |
| 2022-10-20 | $15.99 | $16.22 | $15.68 | $16.07 | $16.07 | 18,928,240 |
| 2022-10-19 | $16.26 | $16.28 | $15.95 | $16.01 | $16.01 | 20,385,220 |
| 2022-10-18 | $16.47 | $16.51 | $16.25 | $16.25 | $16.25 | 16,229,460 |
| 2022-10-17 | $16.31 | $16.43 | $16.11 | $16.40 | $16.40 | 17,820,640 |
| 2022-10-14 | $16.12 | $16.49 | $16.03 | $16.46 | $16.46 | 25,730,510 |
| 2022-10-13 | $15.97 | $16.17 | $15.85 | $15.96 | $15.96 | 18,289,930 |
| 2022-10-12 | $15.77 | $16.12 | $15.31 | $16.11 | $16.11 | 20,582,520 |
| 2022-10-11 | $15.51 | $15.79 | $15.42 | $15.79 | $15.79 | 15,149,890 |
| 2022-10-10 | $15.82 | $15.93 | $15.42 | $15.48 | $15.48 | 14,343,320 |
| 2022-09-30 | $16.09 | $16.38 | $15.82 | $15.82 | $15.82 | 15,160,190 |
| 2022-09-29 | $16.15 | $16.33 | $15.96 | $16.09 | $16.09 | 15,947,340 |
| 2022-09-28 | $16.57 | $16.66 | $15.88 | $15.90 | $15.90 | 22,740,730 |
| 2022-09-27 | $16.61 | $16.74 | $16.29 | $16.71 | $16.71 | 17,445,540 |
| 2022-09-26 | $16.67 | $17.10 | $16.50 | $16.57 | $16.57 | 13,472,450 |
| 2022-09-23 | $17.45 | $17.58 | $16.87 | $16.99 | $16.99 | 16,724,760 |
| 2022-09-22 | $17.19 | $17.54 | $17.13 | $17.44 | $17.44 | 13,656,700 |
| 2022-09-21 | $17.35 | $17.40 | $17.10 | $17.33 | $17.33 | 10,775,290 |
| 2022-09-20 | $17.45 | $17.64 | $17.34 | $17.41 | $17.41 | 15,236,370 |
| 2022-09-19 | $17.01 | $17.66 | $17.00 | $17.35 | $17.35 | 18,270,530 |
| 2022-09-16 | $17.70 | $17.77 | $17.05 | $17.07 | $17.07 | 19,201,030 |
| 2022-09-15 | $18.52 | $18.64 | $17.50 | $17.78 | $17.78 | 26,903,950 |
| 2022-09-14 | $18.58 | $18.66 | $18.29 | $18.44 | $18.44 | 18,738,000 |
| 2022-09-13 | $19.14 | $19.20 | $18.84 | $18.88 | $18.88 | 14,438,580 |
| 2022-09-12 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2022-09-09 | $18.78 | $19.30 | $18.71 | $19.02 | $19.02 | 17,229,510 |
| 2022-09-08 | $19.20 | $19.25 | $18.75 | $18.82 | $18.82 | 21,860,410 |
| 2022-09-07 | $19.18 | $19.44 | $19.09 | $19.21 | $19.21 | 21,502,460 |
| 2022-09-06 | $18.80 | $19.40 | $18.76 | $19.33 | $19.33 | 28,455,130 |
| 2022-09-05 | $18.87 | $18.90 | $18.56 | $18.78 | $18.78 | 14,364,540 |
| 2022-09-02 | $18.73 | $19.27 | $18.61 | $18.88 | $18.88 | 17,201,420 |
| 2022-09-01 | $18.78 | $19.05 | $18.70 | $18.73 | $18.73 | 17,511,690 |
| 2022-08-31 | $19.70 | $19.89 | $18.85 | $18.90 | $18.90 | 29,113,110 |
| 2022-08-30 | $20.29 | $20.29 | $19.70 | $19.81 | $19.81 | 31,582,980 |
| 2022-08-29 | $19.99 | $20.43 | $19.70 | $20.42 | $20.42 | 25,070,010 |
| 2022-08-26 | $20.04 | $20.75 | $19.98 | $20.23 | $20.23 | 32,697,990 |
| 2022-08-25 | $20.04 | $20.08 | $19.26 | $19.91 | $19.91 | 27,127,540 |
| 2022-08-24 | $20.65 | $20.68 | $19.85 | $19.89 | $19.89 | 32,409,670 |
| 2022-08-23 | $20.39 | $20.66 | $20.28 | $20.65 | $20.65 | 28,115,200 |
| 2022-08-22 | $19.88 | $20.47 | $19.60 | $20.45 | $20.45 | 28,169,190 |
| 2022-08-19 | $20.35 | $20.45 | $20.01 | $20.02 | $20.02 | 25,812,700 |
| 2022-08-18 | $20.33 | $20.66 | $20.22 | $20.43 | $20.43 | 23,629,420 |
| 2022-08-17 | $21.28 | $21.28 | $20.37 | $20.46 | $20.46 | 54,949,180 |
| 2022-08-16 | $21.25 | $21.42 | $20.90 | $21.27 | $21.27 | 40,839,720 |
| 2022-08-15 | $20.35 | $21.29 | $20.31 | $21.20 | $21.20 | 54,622,390 |
| 2022-08-12 | $20.46 | $20.69 | $20.29 | $20.43 | $20.43 | 30,862,390 |
| 2022-08-11 | $20.02 | $20.77 | $19.91 | $20.50 | $20.50 | 54,930,060 |
| 2022-08-10 | $20.18 | $20.19 | $19.82 | $19.89 | $19.89 | 31,590,680 |
| 2022-08-09 | $19.36 | $20.16 | $19.27 | $20.14 | $20.14 | 51,761,920 |
| 2022-08-08 | $19.25 | $19.42 | $19.06 | $19.33 | $19.33 | 18,053,790 |
| 2022-08-05 | $19.29 | $19.36 | $18.90 | $19.30 | $19.30 | 25,182,500 |
| 2022-08-04 | $18.60 | $19.45 | $18.54 | $19.28 | $19.28 | 36,793,540 |
| 2022-08-03 | $18.38 | $19.09 | $18.31 | $18.58 | $18.58 | 32,992,730 |
| 2022-08-02 | $19.37 | $19.38 | $18.18 | $18.39 | $18.39 | 38,282,790 |
| 2022-08-01 | $19.41 | $19.66 | $19.04 | $19.60 | $19.60 | 23,466,440 |
| 2022-07-29 | $19.83 | $20.02 | $19.42 | $19.45 | $19.45 | 25,178,730 |
| 2022-07-28 | $20.12 | $20.18 | $19.83 | $19.90 | $19.90 | 22,498,480 |
| 2022-07-27 | $19.68 | $19.96 | $19.38 | $19.96 | $19.96 | 27,306,220 |
| 2022-07-26 | $19.53 | $19.94 | $19.36 | $19.78 | $19.78 | 23,798,240 |
| 2022-07-25 | $19.65 | $19.98 | $19.41 | $19.48 | $19.48 | 26,820,480 |
| 2022-07-22 | $20.33 | $20.58 | $19.62 | $19.78 | $19.78 | 43,785,960 |
| 2022-07-21 | $21.50 | $21.50 | $20.42 | $20.44 | $20.44 | 48,995,420 |
| 2022-07-20 | $21.64 | $21.65 | $21.24 | $21.35 | $21.35 | 28,720,560 |
| 2022-07-19 | $21.25 | $21.82 | $21.21 | $21.58 | $21.58 | 36,151,970 |
| 2022-07-18 | $21.20 | $21.39 | $20.89 | $21.39 | $21.39 | 34,945,330 |
| 2022-07-15 | $21.22 | $21.83 | $21.15 | $21.20 | $21.20 | 34,955,730 |
| 2022-07-14 | $21.41 | $21.47 | $21.10 | $21.28 | $21.28 | 31,605,710 |
| 2022-07-13 | $21.28 | $21.46 | $20.91 | $21.46 | $21.46 | 34,360,180 |
| 2022-07-12 | $21.26 | $21.43 | $21.00 | $21.35 | $21.35 | 32,864,760 |
| 2022-07-11 | $21.54 | $21.78 | $20.91 | $21.27 | $21.27 | 42,551,560 |
| 2022-07-08 | $22.39 | $22.56 | $21.60 | $21.62 | $21.62 | 65,730,380 |
| 2022-07-07 | $22.61 | $23.00 | $22.04 | $22.50 | $22.50 | 52,139,390 |
| 2022-07-06 | $23.89 | $23.89 | $22.54 | $22.80 | $22.80 | 88,240,620 |
| 2022-07-05 | $23.66 | $24.48 | $23.18 | $24.07 | $24.07 | 102,761,720 |
| 2022-07-04 | $23.49 | $23.55 | $22.66 | $23.30 | $23.30 | 92,064,910 |
| 2022-07-01 | $22.50 | $23.79 | $21.86 | $23.43 | $23.43 | 143,978,170 |
| 2022-06-30 | $21.05 | $21.88 | $20.90 | $21.65 | $21.65 | 63,648,450 |
| 2022-06-29 | $21.82 | $21.90 | $20.83 | $20.83 | $20.83 | 80,417,670 |
| 2022-06-28 | $21.75 | $22.22 | $21.46 | $22.06 | $22.06 | 65,531,870 |
| 2022-06-27 | $22.24 | $22.24 | $21.32 | $21.68 | $21.68 | 69,788,780 |
| 2022-06-24 | $21.56 | $22.26 | $21.34 | $22.04 | $22.04 | 80,652,910 |
| 2022-06-23 | $21.57 | $21.67 | $20.75 | $21.65 | $21.65 | 70,435,480 |
| 2022-06-22 | $21.51 | $22.05 | $21.17 | $21.28 | $21.28 | 64,206,370 |
| 2022-06-21 | $22.01 | $22.30 | $21.10 | $21.40 | $21.40 | 73,768,650 |
| 2022-06-20 | $22.70 | $23.07 | $21.68 | $22.20 | $22.20 | 85,113,270 |
| 2022-06-17 | $21.97 | $23.10 | $21.93 | $22.85 | $22.85 | 86,469,580 |
| 2022-06-16 | $22.80 | $23.30 | $22.08 | $22.29 | $22.29 | 98,524,250 |
| 2022-06-15 | $24.78 | $24.89 | $22.70 | $22.80 | $22.80 | 143,656,930 |
| 2022-06-14 | $23.01 | $24.83 | $22.90 | $24.40 | $24.40 | 130,636,330 |
| 2022-06-13 | $22.67 | $23.80 | $22.65 | $23.45 | $23.45 | 138,426,910 |
| 2022-06-10 | $21.10 | $23.24 | $20.95 | $22.65 | $22.65 | 141,892,990 |
| 2022-06-09 | $20.10 | $22.09 | $20.02 | $21.38 | $21.38 | 154,667,410 |
| 2022-06-08 | $19.38 | $20.41 | $19.25 | $20.08 | $20.08 | 77,379,050 |
| 2022-06-07 | $19.26 | $19.79 | $19.17 | $19.51 | $19.51 | 72,085,110 |
| 2022-06-06 | $18.45 | $19.45 | $18.36 | $19.35 | $19.35 | 76,974,430 |
| 2022-06-02 | $18.47 | $18.57 | $18.25 | $18.37 | $18.37 | 35,739,090 |
| 2022-06-01 | $18.73 | $19.04 | $18.45 | $18.56 | $18.56 | 41,356,500 |
| 2022-05-31 | $19.16 | $19.29 | $18.66 | $18.79 | $18.79 | 53,694,230 |
| 2022-05-30 | $18.50 | $19.09 | $17.92 | $18.80 | $18.80 | 67,405,650 |
| 2022-05-27 | $18.02 | $18.74 | $18.02 | $18.32 | $18.32 | 59,119,200 |
| 2022-05-26 | $17.90 | $18.24 | $17.42 | $17.95 | $17.95 | 39,549,590 |
| 2022-05-25 | $17.99 | $18.11 | $17.55 | $17.96 | $17.96 | 35,586,200 |
| 2022-05-24 | $18.71 | $18.72 | $17.81 | $17.95 | $17.95 | 84,570,650 |
| 2022-05-23 | $18.53 | $19.19 | $18.42 | $19.11 | $19.11 | 52,994,910 |
| 2022-05-20 | $18.50 | $18.68 | $18.18 | $18.54 | $18.54 | 53,426,400 |
| 2022-05-19 | $17.41 | $18.48 | $17.34 | $18.44 | $18.44 | 55,931,640 |
| 2022-05-18 | $18.19 | $18.25 | $17.74 | $17.80 | $17.80 | 37,719,290 |
| 2022-05-17 | $18.01 | $18.33 | $17.71 | $18.18 | $18.18 | 43,766,390 |
| 2022-05-16 | $17.66 | $18.23 | $17.63 | $18.01 | $18.01 | 53,364,250 |
| 2022-05-13 | $17.15 | $17.81 | $17.15 | $17.39 | $17.39 | 38,883,470 |
| 2022-05-12 | $17.21 | $17.47 | $16.90 | $17.19 | $17.19 | 38,059,080 |
| 2022-05-11 | $17.27 | $17.95 | $17.18 | $17.41 | $17.41 | 50,044,320 |
| 2022-05-10 | $17.03 | $17.26 | $16.72 | $17.20 | $17.20 | 40,213,040 |
| 2022-05-09 | $17.32 | $17.50 | $17.03 | $17.30 | $17.30 | 32,574,000 |
| 2022-05-06 | $17.45 | $18.11 | $17.32 | $17.61 | $17.61 | 39,870,730 |
| 2022-05-05 | $17.03 | $18.20 | $16.95 | $17.94 | $17.94 | 55,531,070 |
| 2022-05-04 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2022-05-03 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2022-04-29 | $17.14 | $17.45 | $16.61 | $17.26 | $17.26 | 52,532,090 |
| 2022-04-28 | $17.31 | $17.56 | $16.79 | $16.96 | $16.96 | 43,967,450 |
| 2022-04-27 | $16.52 | $17.70 | $16.30 | $17.65 | $17.65 | 32,978,430 |
| 2022-04-26 | $26.18 | $26.55 | $23.60 | $23.92 | $16.73 | 41,048,990 |
| 2022-04-25 | $26.49 | $27.43 | $26.11 | $26.22 | $18.34 | 37,329,170 |
| 2022-04-22 | $26.65 | $27.47 | $26.27 | $27.11 | $18.96 | 27,486,080 |
| 2022-04-21 | $28.93 | $29.20 | $27.10 | $27.20 | $19.02 | 47,446,990 |
| 2022-04-20 | $29.52 | $29.68 | $28.32 | $28.89 | $20.20 | 58,763,850 |
| 2022-04-19 | $27.71 | $29.65 | $27.69 | $29.24 | $20.45 | 66,522,980 |
| 2022-04-18 | $28.19 | $28.63 | $27.40 | $27.53 | $19.25 | 33,982,670 |
| 2022-04-15 | $27.49 | $28.95 | $27.24 | $28.23 | $19.74 | 46,698,260 |
| 2022-04-14 | $27.45 | $28.04 | $26.62 | $27.77 | $19.42 | 34,574,440 |
| 2022-04-13 | $27.21 | $28.04 | $27.04 | $27.34 | $19.12 | 28,794,500 |
| 2022-04-12 | $27.69 | $27.84 | $26.71 | $27.35 | $19.13 | 26,494,170 |
| 2022-04-11 | $28.30 | $28.38 | $27.22 | $27.71 | $19.38 | 41,319,130 |
| 2022-04-08 | $27.00 | $28.66 | $26.83 | $28.30 | $19.79 | 55,933,250 |
| 2022-04-07 | $26.83 | $27.91 | $26.71 | $27.04 | $18.91 | 27,185,950 |
| 2022-04-06 | $27.01 | $27.40 | $26.45 | $26.90 | $18.81 | 22,434,530 |
| 2022-04-05 | $27.19 | $27.19 | $27.19 | $27.19 | $19.01 | 0 |
| 2022-04-04 | $27.19 | $27.19 | $27.19 | $27.19 | $19.01 | 0 |
| 2022-04-01 | $25.85 | $27.45 | $25.85 | $27.19 | $19.01 | 39,523,810 |
| 2022-03-31 | $27.51 | $27.62 | $25.92 | $26.22 | $18.34 | 47,774,640 |
| 2022-03-30 | $28.13 | $28.13 | $27.61 | $27.82 | $19.45 | 41,151,780 |
| 2022-03-29 | $27.90 | $29.19 | $27.64 | $28.59 | $19.99 | 54,617,580 |
| 2022-03-28 | $28.00 | $28.24 | $27.01 | $28.00 | $19.58 | 31,268,360 |
| 2022-03-25 | $27.98 | $28.61 | $27.73 | $27.93 | $19.53 | 38,268,150 |
| 2022-03-24 | $27.26 | $28.15 | $26.83 | $28.06 | $19.62 | 41,374,900 |
| 2022-03-23 | $27.64 | $28.17 | $27.26 | $27.50 | $19.23 | 33,447,190 |
| 2022-03-22 | $28.10 | $28.97 | $27.43 | $27.76 | $19.41 | 66,335,200 |
| 2022-03-21 | $27.19 | $27.64 | $26.59 | $27.16 | $18.99 | 36,334,680 |
| 2022-03-18 | $25.38 | $27.36 | $25.26 | $27.19 | $19.01 | 43,198,280 |
| 2022-03-17 | $26.28 | $26.47 | $25.47 | $25.57 | $17.88 | 35,684,210 |
| 2022-03-16 | $25.53 | $26.09 | $24.00 | $25.97 | $18.16 | 32,287,730 |
| 2022-03-15 | $25.59 | $26.19 | $24.91 | $24.91 | $17.42 | 32,802,760 |
| 2022-03-14 | $26.66 | $27.44 | $25.90 | $25.91 | $18.12 | 36,175,400 |
| 2022-03-11 | $27.18 | $27.18 | $25.98 | $26.99 | $18.87 | 51,547,970 |
| 2022-03-10 | $25.94 | $27.45 | $25.81 | $27.45 | $19.20 | 49,534,130 |
| 2022-03-09 | $26.80 | $26.97 | $23.97 | $25.22 | $17.64 | 43,328,980 |
| 2022-03-08 | $27.40 | $27.40 | $26.15 | $26.50 | $18.53 | 31,038,680 |
| 2022-03-07 | $27.18 | $28.13 | $27.02 | $27.48 | $19.22 | 37,591,870 |
| 2022-03-04 | $27.51 | $28.24 | $26.95 | $27.20 | $19.02 | 35,246,040 |
| 2022-03-03 | $28.50 | $29.20 | $27.92 | $27.97 | $19.56 | 40,091,750 |
| 2022-03-02 | $27.55 | $28.68 | $27.16 | $28.39 | $19.85 | 47,627,780 |
| 2022-03-01 | $27.54 | $27.75 | $26.89 | $27.48 | $19.22 | 35,312,080 |
| 2022-02-28 | $26.81 | $27.57 | $26.44 | $27.38 | $19.15 | 34,229,420 |
| 2022-02-25 | $27.93 | $28.35 | $26.98 | $27.15 | $18.99 | 43,140,570 |
| 2022-02-24 | $27.04 | $28.87 | $26.91 | $27.65 | $19.34 | 79,342,330 |
| 2022-02-23 | $26.00 | $27.67 | $26.00 | $27.32 | $19.10 | 59,274,440 |
| 2022-02-22 | $25.55 | $25.77 | $24.88 | $25.75 | $18.01 | 26,091,420 |
| 2022-02-21 | $25.30 | $25.86 | $25.13 | $25.82 | $18.06 | 25,526,380 |
| 2022-02-18 | $25.30 | $25.58 | $25.04 | $25.27 | $17.67 | 23,504,840 |
| 2022-02-17 | $24.84 | $25.88 | $24.65 | $25.53 | $17.85 | 43,590,800 |
| 2022-02-16 | $24.23 | $25.49 | $24.23 | $24.96 | $17.45 | 35,622,020 |
| 2022-02-15 | $24.12 | $24.40 | $23.71 | $24.19 | $16.92 | 17,284,910 |
| 2022-02-14 | $23.97 | $24.69 | $23.79 | $24.14 | $16.88 | 31,524,260 |
| 2022-02-11 | $23.77 | $24.19 | $23.56 | $23.61 | $16.51 | 16,251,470 |
| 2022-02-10 | $23.51 | $24.44 | $23.51 | $23.90 | $16.71 | 21,661,870 |
| 2022-02-09 | $23.26 | $23.69 | $23.08 | $23.59 | $16.50 | 20,866,120 |
| 2022-02-08 | $22.73 | $23.26 | $22.38 | $23.24 | $16.25 | 19,209,220 |
| 2022-02-07 | $22.06 | $22.87 | $22.06 | $22.66 | $15.85 | 18,522,670 |
| 2022-02-04 | $21.67 | $21.67 | $21.67 | $21.67 | $15.15 | 0 |
| 2022-02-03 | $21.67 | $21.67 | $21.67 | $21.67 | $15.15 | 0 |
| 2022-02-02 | $21.67 | $21.67 | $21.67 | $21.67 | $15.15 | 0 |
| 2022-02-01 | $21.67 | $21.67 | $21.67 | $21.67 | $15.15 | 0 |
| 2022-01-28 | $22.80 | $22.95 | $21.30 | $21.67 | $15.15 | 22,689,230 |
| 2022-01-27 | $22.95 | $23.38 | $22.52 | $22.56 | $15.78 | 16,150,900 |
| 2022-01-26 | $22.41 | $23.27 | $22.41 | $23.13 | $16.17 | 22,595,820 |
| 2022-01-25 | $22.75 | $23.14 | $22.08 | $22.11 | $15.46 | 13,216,110 |
| 2022-01-24 | $22.11 | $23.38 | $22.11 | $23.03 | $16.10 | 16,154,810 |
| 2022-01-21 | $22.65 | $22.93 | $22.13 | $22.27 | $15.57 | 15,656,480 |
| 2022-01-20 | $23.65 | $23.90 | $22.62 | $22.79 | $15.94 | 20,582,150 |
| 2022-01-19 | $24.08 | $24.15 | $23.51 | $23.68 | $16.56 | 16,361,940 |
| 2022-01-18 | $24.35 | $24.52 | $23.97 | $24.16 | $16.89 | 15,966,410 |
| 2022-01-17 | $24.69 | $24.69 | $24.11 | $24.44 | $17.09 | 15,292,910 |
| 2022-01-14 | $23.88 | $25.29 | $23.60 | $24.61 | $17.21 | 26,835,690 |
| 2022-01-13 | $25.35 | $25.47 | $24.00 | $24.05 | $16.82 | 34,080,380 |
| 2022-01-12 | $25.40 | $25.78 | $25.18 | $25.30 | $17.69 | 27,126,290 |
| 2022-01-11 | $25.48 | $25.77 | $24.54 | $25.38 | $17.75 | 48,081,250 |
| 2022-01-10 | $23.83 | $24.92 | $23.66 | $24.54 | $17.16 | 19,194,030 |
| 2022-01-07 | $24.20 | $24.36 | $23.60 | $23.84 | $16.67 | 13,369,320 |
| 2022-01-06 | $23.70 | $24.30 | $23.58 | $24.25 | $16.96 | 12,432,080 |
| 2022-01-05 | $24.56 | $24.63 | $23.45 | $23.80 | $16.64 | 22,207,370 |
| 2022-01-04 | $25.27 | $25.28 | $24.23 | $24.66 | $17.24 | 15,658,650 |
| 2022-01-03 | $24.99 | $24.99 | $24.99 | $24.99 | $17.48 | 0 |
| 2021-12-31 | $24.57 | $25.10 | $24.46 | $24.99 | $17.48 | 15,358,050 |
| 2021-12-30 | $25.03 | $25.32 | $24.39 | $24.45 | $17.10 | 23,188,010 |
| 2021-12-29 | $25.15 | $25.54 | $24.99 | $25.13 | $17.57 | 17,464,370 |
| 2021-12-28 | $24.46 | $25.42 | $24.33 | $25.25 | $17.66 | 23,164,400 |
| 2021-12-27 | $24.38 | $24.81 | $24.21 | $24.38 | $17.05 | 12,837,190 |
| 2021-12-24 | $25.45 | $25.53 | $24.00 | $24.44 | $17.09 | 24,389,640 |
| 2021-12-23 | $25.78 | $25.78 | $25.26 | $25.45 | $17.80 | 13,596,000 |
| 2021-12-22 | $25.50 | $25.78 | $25.21 | $25.68 | $17.96 | 12,521,240 |
| 2021-12-21 | $25.33 | $25.56 | $24.93 | $25.47 | $17.81 | 16,308,130 |
| 2021-12-20 | $26.45 | $26.63 | $25.21 | $25.36 | $17.73 | 27,589,620 |
| 2021-12-17 | $27.35 | $27.45 | $26.68 | $26.78 | $18.73 | 15,812,330 |
| 2021-12-16 | $26.74 | $27.53 | $26.63 | $27.35 | $19.13 | 21,458,290 |
| 2021-12-15 | $27.30 | $27.37 | $26.57 | $26.74 | $18.70 | 24,458,450 |
| 2021-12-14 | $28.30 | $28.34 | $27.09 | $27.22 | $19.03 | 40,941,550 |
| 2021-12-13 | $29.11 | $29.20 | $28.38 | $28.49 | $19.92 | 33,705,890 |
| 2021-12-10 | $27.81 | $29.50 | $27.66 | $29.08 | $20.34 | 46,896,490 |
| 2021-12-09 | $28.90 | $29.01 | $27.80 | $27.99 | $19.57 | 48,277,050 |
| 2021-12-08 | $28.93 | $29.48 | $27.93 | $29.11 | $20.36 | 46,307,040 |
| 2021-12-07 | $28.33 | $30.02 | $28.26 | $28.90 | $20.21 | 81,665,440 |
| 2021-12-06 | $26.95 | $29.49 | $26.80 | $28.06 | $19.62 | 74,759,880 |
| 2021-12-03 | $27.00 | $27.00 | $27.00 | $27.00 | $18.88 | 38,282,870 |
| 2021-12-02 | $26.38 | $26.38 | $26.38 | $26.38 | $18.45 | 58,236,250 |
| 2021-12-01 | $26.86 | $28.14 | $25.92 | $27.75 | $19.41 | 53,303,030 |
| 2021-11-30 | $26.61 | $27.55 | $26.52 | $26.90 | $18.81 | 29,965,250 |
| 2021-11-29 | $26.65 | $26.90 | $25.90 | $26.55 | $18.57 | 35,450,670 |
| 2021-11-26 | $26.92 | $27.59 | $26.68 | $27.14 | $18.98 | 35,272,510 |
| 2021-11-25 | $26.80 | $27.27 | $26.53 | $26.66 | $18.64 | 21,826,390 |
| 2021-11-24 | $26.79 | $27.34 | $26.59 | $26.73 | $18.69 | 22,269,310 |
| 2021-11-23 | $27.14 | $27.70 | $26.86 | $26.96 | $18.85 | 34,689,990 |
| 2021-11-22 | $26.74 | $27.34 | $26.35 | $27.10 | $18.95 | 35,845,330 |
| 2021-11-19 | $25.53 | $26.40 | $25.29 | $26.27 | $18.37 | 29,465,710 |
| 2021-11-18 | $25.60 | $26.22 | $25.32 | $25.77 | $18.02 | 26,549,500 |
| 2021-11-17 | $25.25 | $25.69 | $24.93 | $25.58 | $17.89 | 24,534,130 |
| 2021-11-16 | $25.82 | $26.15 | $25.00 | $25.19 | $17.62 | 29,379,580 |
| 2021-11-15 | $27.28 | $27.35 | $24.80 | $26.00 | $18.18 | 56,542,630 |
| 2021-11-12 | $26.58 | $27.39 | $26.30 | $27.20 | $19.02 | 51,060,310 |
| 2021-11-11 | $26.17 | $26.85 | $25.92 | $26.54 | $18.56 | 36,064,250 |
| 2021-11-10 | $26.40 | $26.50 | $25.55 | $26.03 | $18.20 | 29,033,020 |
| 2021-11-09 | $26.14 | $26.55 | $25.70 | $26.55 | $18.57 | 27,454,690 |
| 2021-11-08 | $25.50 | $26.17 | $25.44 | $25.97 | $18.16 | 28,816,320 |
| 2021-11-05 | $27.06 | $27.06 | $27.06 | $27.06 | $18.92 | 53,826,040 |
| 2021-11-04 | $27.65 | $27.73 | $26.92 | $27.06 | $18.92 | 28,970,030 |
| 2021-11-03 | $27.12 | $27.67 | $26.45 | $27.67 | $19.35 | 36,884,300 |
| 2021-11-02 | $28.11 | $28.30 | $26.44 | $27.10 | $18.95 | 47,211,180 |
| 2021-11-01 | $27.95 | $28.42 | $27.19 | $28.11 | $19.66 | 54,867,740 |
| 2021-10-29 | $29.89 | $30.40 | $26.95 | $27.75 | $19.41 | 77,794,040 |
| 2021-10-28 | $31.30 | $32.49 | $29.33 | $29.46 | $20.60 | 60,549,110 |
| 2021-10-27 | $31.69 | $32.65 | $31.39 | $31.56 | $22.07 | 44,457,970 |
| 2021-10-26 | $32.29 | $32.85 | $31.67 | $31.70 | $22.17 | 37,776,460 |
| 2021-10-25 | $31.80 | $33.07 | $31.75 | $32.36 | $22.63 | 41,678,980 |
| 2021-10-22 | $32.78 | $33.88 | $31.91 | $32.11 | $22.45 | 56,181,800 |
| 2021-10-21 | $32.69 | $34.35 | $32.52 | $33.33 | $23.31 | 67,204,290 |
| 2021-10-20 | $31.00 | $33.43 | $30.66 | $32.82 | $22.95 | 63,627,950 |
| 2021-10-19 | $31.22 | $32.44 | $30.68 | $31.85 | $22.27 | 48,398,010 |
| 2021-10-18 | $30.55 | $31.90 | $29.70 | $31.80 | $22.24 | 53,954,680 |
| 2021-10-15 | $30.60 | $31.45 | $29.90 | $30.94 | $21.64 | 47,431,230 |
| 2021-10-14 | $29.18 | $30.64 | $28.74 | $30.45 | $21.29 | 39,649,640 |
| 2021-10-13 | $29.59 | $29.85 | $28.91 | $29.60 | $20.70 | 31,433,570 |
| 2021-10-12 | $30.59 | $31.30 | $29.02 | $29.50 | $20.63 | 57,054,960 |
| 2021-10-11 | $30.81 | $32.30 | $30.38 | $30.60 | $21.40 | 53,178,350 |
| 2021-10-08 | $32.00 | $32.20 | $29.86 | $30.33 | $21.21 | 46,343,810 |
| 2021-10-07 | $31.49 | $31.49 | $31.49 | $31.49 | $22.02 | 0 |
| 2021-10-06 | $31.49 | $31.49 | $31.49 | $31.49 | $22.02 | 0 |
| 2021-09-30 | $30.83 | $32.25 | $30.20 | $31.49 | $22.02 | 49,445,880 |
| 2021-09-29 | $32.42 | $32.49 | $29.44 | $29.88 | $20.89 | 61,922,690 |
| 2021-09-28 | $34.50 | $34.75 | $31.86 | $32.29 | $22.58 | 49,975,850 |
| 2021-09-27 | $35.10 | $36.07 | $32.75 | $33.98 | $23.76 | 70,247,530 |
| 2021-09-24 | $37.20 | $37.44 | $35.53 | $35.79 | $25.03 | 65,098,250 |
| 2021-09-23 | $41.40 | $41.40 | $36.80 | $37.06 | $25.92 | 81,874,600 |
| 2021-09-22 | $39.24 | $41.84 | $39.01 | $40.88 | $28.59 | 64,900,870 |
| 2021-09-21 | $39.55 | $39.55 | $39.55 | $39.55 | $27.66 | 0 |
| 2021-09-20 | $39.55 | $39.55 | $39.55 | $39.55 | $27.66 | 0 |
| 2021-09-17 | $41.40 | $43.48 | $38.27 | $39.55 | $27.66 | 80,197,900 |
| 2021-09-16 | $45.44 | $47.35 | $41.95 | $42.52 | $29.73 | 85,004,840 |
| 2021-09-15 | $43.11 | $47.39 | $42.28 | $46.61 | $32.59 | 79,944,020 |
| 2021-09-14 | $42.80 | $45.88 | $41.51 | $44.77 | $31.31 | 104,070,580 |
| 2021-09-13 | $39.78 | $43.97 | $37.55 | $43.14 | $30.17 | 116,177,110 |
| 2021-09-10 | $39.09 | $41.33 | $38.00 | $39.97 | $27.95 | 79,704,870 |
| 2021-09-09 | $39.50 | $40.50 | $36.60 | $38.30 | $26.78 | 74,705,590 |
| 2021-09-08 | $40.82 | $41.00 | $38.69 | $39.32 | $27.50 | 60,485,110 |
| 2021-09-07 | $39.00 | $40.83 | $38.08 | $40.18 | $28.10 | 63,795,770 |
| 2021-09-06 | $41.72 | $42.49 | $38.20 | $38.21 | $26.72 | 71,561,680 |
| 2021-09-03 | $43.00 | $47.50 | $40.38 | $42.44 | $29.68 | 105,385,060 |
| 2021-09-02 | $40.25 | $43.74 | $40.25 | $43.68 | $30.54 | 78,236,510 |
| 2021-09-01 | $44.00 | $45.40 | $39.93 | $39.93 | $27.92 | 101,974,210 |
| 2021-08-31 | $41.98 | $44.78 | $40.11 | $44.37 | $31.03 | 77,844,830 |
| 2021-08-30 | $39.30 | $42.28 | $39.10 | $41.69 | $29.15 | 96,394,080 |
| 2021-08-27 | $36.32 | $39.93 | $35.73 | $38.44 | $26.88 | 70,206,440 |
| 2021-08-26 | $37.16 | $39.50 | $36.53 | $37.20 | $26.01 | 108,894,170 |
| 2021-08-25 | $33.10 | $37.05 | $32.95 | $37.05 | $25.91 | 86,194,760 |
| 2021-08-24 | $33.22 | $35.05 | $32.60 | $33.68 | $23.55 | 88,759,630 |
| 2021-08-23 | $31.90 | $34.55 | $31.87 | $33.39 | $23.35 | 111,524,350 |
| 2021-08-20 | $28.49 | $31.85 | $28.20 | $31.85 | $22.27 | 85,124,010 |
| 2021-08-19 | $31.37 | $31.76 | $27.50 | $28.95 | $20.24 | 102,827,290 |
| 2021-08-18 | $28.19 | $30.25 | $28.17 | $30.25 | $21.15 | 45,142,820 |
| 2021-08-17 | $28.91 | $29.48 | $27.00 | $27.50 | $19.23 | 53,907,330 |
| 2021-08-16 | $30.00 | $30.76 | $27.96 | $28.45 | $19.89 | 88,145,190 |
| 2021-08-13 | $26.96 | $28.45 | $26.96 | $27.99 | $19.57 | 68,499,570 |
| 2021-08-12 | $24.77 | $26.93 | $24.62 | $26.93 | $18.83 | 72,513,250 |
| 2021-08-11 | $22.40 | $24.48 | $22.10 | $24.48 | $17.12 | 62,222,570 |
| 2021-08-10 | $22.59 | $23.02 | $21.70 | $22.25 | $15.56 | 28,519,750 |
| 2021-08-09 | $22.70 | $23.20 | $22.16 | $22.59 | $15.80 | 28,394,740 |
| 2021-08-06 | $21.60 | $22.90 | $21.60 | $22.73 | $15.89 | 45,332,530 |
| 2021-08-05 | $23.70 | $23.79 | $21.38 | $21.41 | $14.97 | 67,258,130 |
| 2021-08-04 | $23.35 | $24.03 | $22.82 | $23.76 | $16.62 | 50,601,330 |
| 2021-08-03 | $23.27 | $25.36 | $22.81 | $24.15 | $16.89 | 62,924,270 |
| 2021-08-02 | $21.66 | $23.66 | $21.41 | $23.63 | $16.52 | 44,931,360 |
| 2021-07-30 | $22.15 | $22.42 | $21.31 | $22.00 | $15.38 | 32,929,790 |
| 2021-07-29 | $22.20 | $22.85 | $21.91 | $22.60 | $15.80 | 36,887,270 |
| 2021-07-28 | $21.15 | $22.19 | $20.51 | $21.84 | $15.27 | 51,022,530 |
| 2021-07-27 | $24.09 | $24.80 | $21.65 | $21.65 | $15.14 | 69,679,490 |
| 2021-07-26 | $23.89 | $24.90 | $23.30 | $24.05 | $16.82 | 51,363,140 |
| 2021-07-23 | $24.11 | $24.35 | $23.53 | $24.02 | $16.80 | 54,438,750 |
| 2021-07-22 | $22.12 | $24.15 | $22.03 | $24.15 | $16.89 | 71,243,630 |
| 2021-07-21 | $21.99 | $22.17 | $21.19 | $21.95 | $15.35 | 34,482,600 |
| 2021-07-20 | $21.00 | $21.82 | $20.52 | $21.66 | $15.15 | 34,190,430 |
| 2021-07-19 | $21.56 | $22.27 | $21.30 | $21.44 | $14.99 | 44,079,020 |
| 2021-07-16 | $20.79 | $22.25 | $20.49 | $21.63 | $15.13 | 51,977,570 |
| 2021-07-15 | $20.37 | $21.15 | $20.11 | $20.83 | $14.57 | 41,447,080 |
| 2021-07-14 | $20.30 | $21.59 | $20.17 | $20.60 | $14.41 | 59,012,090 |
| 2021-07-13 | $19.40 | $20.52 | $19.18 | $20.39 | $14.26 | 56,321,610 |
| 2021-07-12 | $19.90 | $20.00 | $19.17 | $19.37 | $13.55 | 67,565,530 |
| 2021-07-09 | $18.60 | $19.22 | $18.20 | $19.03 | $13.31 | 44,590,450 |
| 2021-07-08 | $18.88 | $19.05 | $18.35 | $18.41 | $12.87 | 37,413,740 |
| 2021-07-07 | $18.00 | $18.85 | $17.66 | $18.68 | $13.06 | 59,074,500 |
| 2021-07-06 | $17.29 | $18.46 | $17.15 | $17.96 | $12.56 | 84,215,040 |
| 2021-07-05 | $16.51 | $17.07 | $16.45 | $16.78 | $11.73 | 29,906,840 |
| 2021-07-02 | $16.47 | $16.85 | $16.30 | $16.32 | $11.41 | 31,635,960 |
| 2021-07-01 | $17.71 | $17.75 | $16.39 | $16.45 | $11.50 | 49,581,620 |
| 2021-06-30 | $18.22 | $18.30 | $17.25 | $17.72 | $12.39 | 38,979,720 |
| 2021-06-29 | $17.90 | $18.34 | $17.63 | $18.04 | $12.62 | 39,063,120 |
| 2021-06-28 | $17.82 | $18.11 | $17.50 | $17.75 | $12.41 | 31,099,180 |
| 2021-06-25 | $16.99 | $18.05 | $16.76 | $17.79 | $12.44 | 41,939,120 |
| 2021-06-24 | $16.77 | $17.44 | $16.10 | $17.00 | $11.89 | 32,561,830 |
| 2021-06-23 | $16.87 | $17.01 | $16.61 | $16.83 | $11.77 | 24,700,170 |
| 2021-06-22 | $16.71 | $17.47 | $16.71 | $16.83 | $11.77 | 30,452,470 |
| 2021-06-21 | $16.63 | $17.13 | $16.47 | $16.73 | $11.70 | 32,706,610 |
| 2021-06-18 | $16.70 | $17.20 | $16.23 | $16.80 | $11.75 | 47,064,650 |
| 2021-06-17 | $16.60 | $17.22 | $16.22 | $16.70 | $11.68 | 35,065,440 |
| 2021-06-16 | $17.28 | $17.34 | $16.27 | $16.53 | $11.56 | 47,493,620 |
| 2021-06-15 | $17.75 | $18.18 | $17.15 | $17.23 | $12.05 | 33,314,290 |
| 2021-06-14 | $17.94 | $17.94 | $17.94 | $17.94 | $12.55 | 0 |
| 2021-06-11 | $17.75 | $18.16 | $17.45 | $17.94 | $12.55 | 37,601,020 |
| 2021-06-10 | $17.67 | $17.80 | $16.87 | $17.49 | $12.23 | 35,460,350 |
| 2021-06-09 | $17.93 | $18.27 | $17.41 | $17.48 | $12.22 | 39,297,030 |
| 2021-06-08 | $17.35 | $17.61 | $16.72 | $17.60 | $12.31 | 37,105,850 |
| 2021-06-07 | $16.70 | $17.75 | $16.60 | $17.56 | $12.28 | 43,508,370 |
| 2021-06-04 | $15.55 | $16.88 | $15.52 | $16.61 | $11.62 | 39,888,510 |
| 2021-06-03 | $16.38 | $16.80 | $15.83 | $15.95 | $10.98 | 42,502,000 |
| 2021-06-02 | $15.95 | $16.50 | $15.73 | $16.40 | $11.29 | 52,962,790 |
| 2021-06-01 | $15.32 | $16.19 | $15.00 | $16.14 | $11.11 | 57,143,130 |
| 2021-05-31 | $15.61 | $15.79 | $15.27 | $15.34 | $10.56 | 35,528,200 |
| 2021-05-28 | $15.87 | $16.22 | $15.35 | $15.52 | $10.69 | 41,843,220 |
| 2021-05-27 | $15.10 | $16.25 | $15.10 | $15.64 | $10.77 | 71,299,800 |
| 2021-05-26 | $14.47 | $15.08 | $14.30 | $15.00 | $10.33 | 48,008,590 |
| 2021-05-25 | $14.04 | $14.80 | $13.96 | $14.61 | $10.06 | 53,166,720 |
| 2021-05-24 | $14.30 | $14.54 | $13.70 | $13.94 | $9.60 | 42,977,320 |
| 2021-05-21 | $14.40 | $14.76 | $14.15 | $14.35 | $9.88 | 40,145,510 |
| 2021-05-20 | $14.11 | $14.80 | $13.71 | $14.41 | $9.92 | 64,867,510 |
| 2021-05-19 | $14.12 | $14.70 | $13.95 | $14.42 | $9.93 | 50,751,610 |
| 2021-05-18 | $13.85 | $14.11 | $13.73 | $14.04 | $9.67 | 31,290,960 |
| 2021-05-17 | $13.50 | $13.96 | $13.33 | $13.83 | $9.52 | 33,607,300 |
| 2021-05-14 | $13.41 | $13.78 | $13.34 | $13.56 | $9.34 | 25,916,260 |
| 2021-05-13 | $13.52 | $13.64 | $13.19 | $13.40 | $9.23 | 29,955,120 |
| 2021-05-12 | $13.38 | $14.06 | $13.37 | $13.78 | $9.49 | 33,230,630 |
| 2021-05-11 | $14.14 | $14.16 | $13.14 | $13.53 | $9.32 | 59,051,900 |
| 2021-05-10 | $13.30 | $14.43 | $13.30 | $14.28 | $9.83 | 84,819,670 |
| 2021-05-07 | $12.91 | $13.33 | $12.90 | $13.14 | $9.05 | 43,676,930 |
| 2021-05-06 | $12.42 | $13.06 | $12.42 | $12.90 | $8.88 | 42,474,070 |
| 2021-05-05 | $12.41 | $12.41 | $12.41 | $12.41 | $8.54 | 0 |
| 2021-05-04 | $12.41 | $12.41 | $12.41 | $12.41 | $8.54 | 0 |
| 2021-04-30 | $12.47 | $12.65 | $12.20 | $12.41 | $8.54 | 18,761,080 |
| 2021-04-29 | $12.65 | $12.75 | $12.41 | $12.55 | $8.64 | 19,265,360 |
| 2021-04-28 | $12.41 | $12.79 | $12.27 | $12.71 | $8.75 | 26,791,050 |
| 2021-04-27 | $12.16 | $12.55 | $12.02 | $12.52 | $8.62 | 24,366,750 |
| 2021-04-26 | $12.75 | $12.85 | $12.29 | $12.30 | $8.47 | 30,085,740 |
| 2021-04-23 | $12.25 | $12.69 | $12.20 | $12.60 | $8.68 | 27,037,810 |
| 2021-04-22 | $12.31 | $12.41 | $12.19 | $12.33 | $8.49 | 18,857,920 |
| 2021-04-21 | $11.87 | $12.33 | $11.66 | $12.24 | $8.43 | 30,179,440 |
| 2021-04-20 | $12.16 | $12.23 | $11.88 | $11.89 | $8.19 | 21,488,240 |
| 2021-04-19 | $12.08 | $12.24 | $11.87 | $12.20 | $8.40 | 19,483,850 |
| 2021-04-16 | $12.13 | $12.24 | $12.05 | $12.11 | $8.34 | 13,091,350 |
| 2021-04-15 | $12.27 | $12.27 | $11.96 | $12.13 | $8.35 | 12,923,700 |
| 2021-04-14 | $11.96 | $12.34 | $11.96 | $12.27 | $8.45 | 17,115,490 |
| 2021-04-13 | $11.98 | $12.14 | $11.87 | $12.01 | $8.27 | 18,451,480 |
| 2021-04-12 | $12.82 | $12.83 | $11.88 | $11.98 | $8.25 | 35,418,530 |
| 2021-04-09 | $12.75 | $12.92 | $12.68 | $12.82 | $8.83 | 16,411,380 |
| 2021-04-08 | $13.00 | $13.07 | $12.77 | $12.84 | $8.84 | 30,882,370 |
| 2021-04-07 | $13.58 | $13.60 | $12.91 | $13.03 | $8.97 | 50,100,340 |
| 2021-04-06 | $12.93 | $13.40 | $12.92 | $13.29 | $9.15 | 26,153,730 |
| 2021-04-05 | $12.99 | $12.99 | $12.99 | $12.99 | $8.94 | 0 |
| 2021-04-02 | $12.88 | $13.03 | $12.74 | $12.99 | $8.94 | 21,992,810 |
| 2021-04-01 | $12.81 | $13.04 | $12.75 | $13.00 | $8.95 | 26,982,000 |
| 2021-03-31 | $12.72 | $12.83 | $12.51 | $12.59 | $8.67 | 15,706,000 |
| 2021-03-30 | $12.64 | $12.69 | $12.25 | $12.51 | $8.61 | 18,216,580 |
| 2021-03-29 | $12.34 | $12.80 | $12.28 | $12.65 | $8.71 | 23,722,040 |
| 2021-03-26 | $12.22 | $12.42 | $12.09 | $12.33 | $8.49 | 15,232,050 |
| 2021-03-25 | $12.14 | $12.53 | $12.14 | $12.22 | $8.41 | 15,544,550 |
| 2021-03-24 | $12.70 | $12.73 | $12.10 | $12.20 | $8.40 | 28,397,510 |
| 2021-03-23 | $13.68 | $13.68 | $12.68 | $12.90 | $8.88 | 46,611,020 |
| 2021-03-22 | $13.29 | $13.91 | $13.19 | $13.74 | $9.46 | 40,025,090 |
| 2021-03-19 | $13.41 | $13.52 | $13.01 | $13.08 | $9.01 | 39,533,130 |
| 2021-03-18 | $13.60 | $14.06 | $13.60 | $13.83 | $9.52 | 48,173,560 |
| 2021-03-17 | $13.38 | $13.67 | $12.89 | $13.50 | $9.29 | 31,223,480 |
| 2021-03-16 | $13.40 | $13.60 | $13.17 | $13.40 | $9.23 | 25,339,620 |
| 2021-03-15 | $13.33 | $13.85 | $13.27 | $13.51 | $9.30 | 45,972,060 |
| 2021-03-12 | $13.11 | $13.36 | $12.78 | $13.23 | $9.11 | 35,181,090 |
| 2021-03-11 | $12.33 | $13.15 | $12.33 | $13.11 | $9.03 | 36,959,110 |
| 2021-03-10 | $12.61 | $12.79 | $12.18 | $12.31 | $8.48 | 30,361,970 |
| 2021-03-09 | $12.58 | $12.96 | $12.00 | $12.46 | $8.58 | 37,633,390 |
| 2021-03-08 | $12.96 | $13.60 | $12.75 | $12.78 | $8.80 | 40,662,890 |
| 2021-03-05 | $13.65 | $13.71 | $12.54 | $12.77 | $8.79 | 60,840,310 |
| 2021-03-04 | $13.48 | $13.80 | $13.32 | $13.78 | $9.49 | 55,835,420 |
| 2021-03-03 | $12.99 | $13.85 | $12.79 | $13.70 | $9.43 | 70,641,040 |
| 2021-03-02 | $13.19 | $13.39 | $12.81 | $13.06 | $8.99 | 57,780,260 |
| 2021-03-01 | $12.04 | $13.23 | $12.04 | $13.23 | $9.11 | 66,077,070 |
| 2021-02-26 | $11.70 | $12.38 | $11.63 | $12.03 | $8.28 | 43,159,190 |
| 2021-02-25 | $12.60 | $12.64 | $11.69 | $11.90 | $8.19 | 51,798,910 |
| 2021-02-24 | $12.79 | $12.94 | $12.10 | $12.32 | $8.48 | 63,238,050 |
| 2021-02-23 | $13.10 | $13.20 | $12.66 | $12.88 | $8.87 | 52,145,490 |
| 2021-02-22 | $12.93 | $13.55 | $12.73 | $12.80 | $8.81 | 75,485,690 |
| 2021-02-19 | $12.42 | $12.95 | $12.34 | $12.81 | $8.82 | 59,986,370 |
| 2021-02-18 | $12.20 | $12.87 | $12.04 | $12.49 | $8.60 | 67,690,310 |
| 2021-02-17 | $12.00 | $12.00 | $12.00 | $12.00 | $8.26 | 0 |
| 2021-02-16 | $12.00 | $12.00 | $12.00 | $12.00 | $8.26 | 0 |
| 2021-02-15 | $12.00 | $12.00 | $12.00 | $12.00 | $8.26 | 0 |
| 2021-02-12 | $12.00 | $12.00 | $12.00 | $12.00 | $8.26 | 0 |
| 2021-02-11 | $12.00 | $12.00 | $12.00 | $12.00 | $8.26 | 0 |
| 2021-02-10 | $11.50 | $12.19 | $11.33 | $12.00 | $8.26 | 52,726,320 |
| 2021-02-09 | $11.25 | $11.69 | $11.18 | $11.50 | $7.92 | 52,846,280 |
| 2021-02-08 | $10.56 | $11.44 | $10.23 | $11.34 | $7.81 | 64,659,880 |
| 2021-02-05 | $11.50 | $11.67 | $10.38 | $10.40 | $7.16 | 57,021,280 |
| 2021-02-04 | $11.73 | $12.17 | $11.20 | $11.49 | $7.91 | 80,060,380 |
| 2021-02-03 | $10.54 | $11.62 | $10.46 | $11.62 | $8.00 | 54,261,480 |
| 2021-02-02 | $10.49 | $10.65 | $10.29 | $10.56 | $7.27 | 22,911,050 |
| 2021-02-01 | $10.16 | $10.60 | $9.96 | $10.53 | $7.25 | 31,844,570 |
| 2021-01-29 | $10.14 | $10.27 | $9.99 | $10.15 | $6.99 | 20,855,090 |
| 2021-01-28 | $10.50 | $10.65 | $10.03 | $10.08 | $6.94 | 31,131,790 |
| 2021-01-27 | $10.59 | $10.80 | $10.42 | $10.67 | $7.35 | 21,734,010 |
| 2021-01-26 | $10.99 | $11.04 | $10.55 | $10.62 | $7.31 | 30,347,150 |
| 2021-01-25 | $11.86 | $11.87 | $10.95 | $11.09 | $7.64 | 70,049,860 |
| 2021-01-22 | $11.34 | $12.02 | $11.22 | $11.85 | $8.16 | 55,399,560 |
| 2021-01-21 | $11.37 | $11.64 | $11.14 | $11.42 | $7.86 | 37,605,260 |
| 2021-01-20 | $11.52 | $11.65 | $11.16 | $11.33 | $7.80 | 39,285,230 |
| 2021-01-19 | $11.06 | $11.73 | $10.98 | $11.54 | $7.95 | 77,866,950 |
| 2021-01-18 | $10.33 | $11.12 | $10.26 | $11.00 | $7.57 | 52,091,220 |
| 2021-01-15 | $10.60 | $10.61 | $10.09 | $10.41 | $7.17 | 35,265,490 |
| 2021-01-14 | $10.85 | $10.89 | $10.40 | $10.66 | $7.34 | 37,870,760 |
| 2021-01-13 | $10.43 | $11.26 | $10.38 | $10.90 | $7.50 | 56,780,390 |
| 2021-01-12 | $10.73 | $10.88 | $10.24 | $10.52 | $7.24 | 46,874,600 |
| 2021-01-11 | $11.31 | $11.48 | $10.83 | $10.93 | $7.53 | 53,564,480 |
| 2021-01-08 | $10.70 | $11.00 | $10.21 | $10.95 | $7.54 | 44,673,300 |
| 2021-01-07 | $11.00 | $11.25 | $10.65 | $10.84 | $7.46 | 46,594,160 |
| 2021-01-06 | $10.94 | $11.05 | $10.63 | $10.99 | $7.57 | 39,778,400 |
| 2021-01-05 | $10.99 | $11.12 | $10.75 | $10.97 | $7.55 | 41,079,040 |
| 2021-01-04 | $10.90 | $11.09 | $10.70 | $10.92 | $7.52 | 41,498,980 |
| 2021-01-01 | $10.85 | $10.85 | $10.85 | $10.85 | $7.47 | 0 |
| 2020-12-31 | $10.76 | $11.02 | $10.73 | $10.85 | $7.47 | 34,279,150 |
| 2020-12-30 | $10.69 | $10.92 | $10.59 | $10.79 | $7.43 | 32,756,280 |
| 2020-12-29 | $10.72 | $10.88 | $10.63 | $10.72 | $7.38 | 36,712,440 |
| 2020-12-28 | $11.30 | $11.39 | $10.57 | $10.82 | $7.45 | 72,951,670 |
| 2020-12-25 | $11.44 | $11.74 | $11.15 | $11.66 | $8.03 | 44,258,020 |
| 2020-12-24 | $11.49 | $11.79 | $11.38 | $11.57 | $7.97 | 38,545,820 |
| 2020-12-23 | $11.60 | $11.80 | $11.45 | $11.58 | $7.97 | 44,602,570 |
| 2020-12-22 | $12.45 | $12.46 | $11.57 | $11.58 | $7.97 | 77,170,830 |
| 2020-12-21 | $12.38 | $12.70 | $12.27 | $12.57 | $8.65 | 63,117,410 |
| 2020-12-18 | $12.32 | $12.61 | $12.22 | $12.33 | $8.49 | 54,790,170 |
| 2020-12-17 | $12.10 | $12.66 | $11.86 | $12.44 | $8.57 | 79,193,270 |
| 2020-12-16 | $12.38 | $12.48 | $12.07 | $12.18 | $8.39 | 43,625,360 |
| 2020-12-15 | $12.43 | $12.49 | $12.05 | $12.49 | $8.60 | 46,681,410 |
| 2020-12-14 | $12.30 | $12.45 | $12.18 | $12.39 | $8.53 | 39,347,660 |
| 2020-12-11 | $12.75 | $12.89 | $12.10 | $12.41 | $8.54 | 62,790,470 |
| 2020-12-10 | $13.33 | $13.36 | $12.51 | $12.71 | $8.75 | 76,559,010 |
| 2020-12-09 | $13.28 | $13.62 | $13.09 | $13.39 | $9.22 | 71,517,570 |
| 2020-12-08 | $13.29 | $13.50 | $13.05 | $13.30 | $9.16 | 59,234,200 |
| 2020-12-07 | $13.69 | $13.84 | $13.10 | $13.40 | $9.23 | 73,657,110 |
| 2020-12-04 | $13.45 | $13.89 | $13.25 | $13.67 | $9.41 | 87,887,380 |
| 2020-12-03 | $13.60 | $13.78 | $13.19 | $13.40 | $9.23 | 78,908,680 |
| 2020-12-02 | $14.30 | $14.35 | $13.63 | $13.74 | $9.46 | 95,136,380 |
| 2020-12-01 | $14.32 | $14.46 | $13.58 | $14.20 | $9.78 | 138,522,170 |
| 2020-11-30 | $15.20 | $15.75 | $14.72 | $14.72 | $10.13 | 104,916,800 |
| 2020-11-27 | $16.03 | $16.80 | $15.07 | $15.07 | $10.38 | 132,294,900 |
| 2020-11-26 | $15.35 | $16.68 | $14.81 | $16.68 | $11.48 | 119,315,460 |
| 2020-11-25 | $16.00 | $16.20 | $14.65 | $15.50 | $10.67 | 128,307,670 |
| 2020-11-24 | $15.09 | $16.18 | $14.90 | $16.10 | $11.09 | 133,375,490 |
| 2020-11-23 | $15.50 | $16.50 | $15.21 | $15.50 | $10.67 | 146,054,730 |
| 2020-11-20 | $15.01 | $15.47 | $14.38 | $15.00 | $10.33 | 144,159,010 |
| 2020-11-19 | $15.55 | $16.02 | $14.58 | $15.06 | $10.37 | 194,297,880 |
| 2020-11-18 | $13.68 | $14.56 | $13.18 | $14.56 | $10.02 | 102,204,520 |
| 2020-11-17 | $12.88 | $13.87 | $12.60 | $13.24 | $9.12 | 107,121,100 |
| 2020-11-16 | $12.20 | $13.56 | $12.06 | $12.96 | $8.92 | 129,146,170 |
| 2020-11-13 | $12.05 | $12.75 | $11.75 | $12.33 | $8.49 | 108,898,620 |
| 2020-11-12 | $10.82 | $11.77 | $10.64 | $11.77 | $8.10 | 91,814,180 |
| 2020-11-11 | $10.95 | $11.16 | $10.67 | $10.70 | $7.37 | 77,378,350 |
| 2020-11-10 | $10.91 | $11.01 | $10.50 | $10.68 | $7.35 | 73,747,910 |
| 2020-11-09 | $10.00 | $10.76 | $10.00 | $10.76 | $7.41 | 115,405,730 |
| 2020-11-06 | $9.74 | $9.99 | $9.70 | $9.78 | $6.73 | 37,902,920 |
| 2020-11-05 | $9.45 | $9.67 | $9.36 | $9.66 | $6.65 | 30,878,080 |
| 2020-11-04 | $9.30 | $9.35 | $9.20 | $9.29 | $6.40 | 10,122,450 |
| 2020-11-03 | $9.22 | $9.35 | $9.17 | $9.25 | $6.37 | 12,579,400 |
| 2020-11-02 | $9.09 | $9.34 | $9.09 | $9.21 | $6.34 | 15,270,840 |
| 2020-10-30 | $9.13 | $9.26 | $8.89 | $9.08 | $6.25 | 14,932,400 |
| 2020-10-29 | $8.97 | $9.28 | $8.91 | $9.11 | $6.27 | 16,509,450 |
| 2020-10-28 | $8.79 | $9.04 | $8.78 | $9.00 | $6.20 | 11,009,630 |
| 2020-10-27 | $8.76 | $8.83 | $8.73 | $8.79 | $6.05 | 4,305,880 |
| 2020-10-26 | $8.76 | $8.92 | $8.71 | $8.78 | $6.05 | 7,306,700 |
| 2020-10-23 | $8.68 | $8.78 | $8.66 | $8.74 | $6.02 | 6,853,190 |
| 2020-10-22 | $8.84 | $8.85 | $8.67 | $8.70 | $5.99 | 6,286,730 |
| 2020-10-21 | $8.57 | $8.92 | $8.57 | $8.86 | $6.10 | 13,119,620 |
| 2020-10-20 | $8.64 | $8.68 | $8.49 | $8.62 | $5.93 | 5,001,800 |
| 2020-10-19 | $8.49 | $8.65 | $8.49 | $8.64 | $5.95 | 5,028,100 |
| 2020-10-16 | $8.59 | $8.62 | $8.45 | $8.48 | $5.84 | 5,897,600 |
| 2020-10-15 | $8.79 | $8.82 | $8.54 | $8.57 | $5.90 | 12,064,880 |
| 2020-10-14 | $8.86 | $8.86 | $8.78 | $8.79 | $6.05 | 2,965,800 |
| 2020-10-13 | $8.96 | $8.96 | $8.85 | $8.88 | $6.11 | 4,550,350 |
| 2020-10-12 | $8.83 | $8.99 | $8.81 | $8.95 | $6.16 | 5,080,820 |
| 2020-10-09 | $8.75 | $8.88 | $8.70 | $8.82 | $6.07 | 4,063,940 |
| 2020-10-08 | $8.62 | $8.62 | $8.62 | $8.62 | $5.93 | 0 |
| 2020-10-07 | $8.62 | $8.62 | $8.62 | $8.62 | $5.93 | 0 |
| 2020-10-06 | $8.62 | $8.62 | $8.62 | $8.62 | $5.93 | 0 |
| 2020-10-05 | $8.62 | $8.62 | $8.62 | $8.62 | $5.93 | 0 |
| 2020-10-02 | $8.62 | $8.62 | $8.62 | $8.62 | $5.93 | 0 |
| 2020-10-01 | $8.62 | $8.62 | $8.62 | $8.62 | $5.93 | 0 |
| 2020-09-30 | $8.64 | $8.69 | $8.57 | $8.62 | $5.93 | 2,801,200 |
| 2020-09-29 | $8.60 | $8.68 | $8.60 | $8.64 | $5.95 | 2,575,760 |
| 2020-09-28 | $8.76 | $8.80 | $8.54 | $8.56 | $5.89 | 3,404,920 |
| 2020-09-25 | $9.06 | $9.06 | $8.69 | $8.73 | $6.01 | 5,911,590 |
| 2020-09-24 | $9.18 | $9.32 | $8.98 | $9.00 | $6.20 | 7,167,560 |
| 2020-09-23 | $9.12 | $9.12 | $9.12 | $9.12 | $6.28 | 0 |
| 2020-09-22 | $9.30 | $9.31 | $9.12 | $9.12 | $6.28 | 5,114,100 |
| 2020-09-21 | $9.32 | $9.37 | $9.22 | $9.35 | $6.44 | 4,475,960 |
| 2020-09-18 | $9.06 | $9.36 | $9.06 | $9.32 | $6.42 | 8,385,970 |
| 2020-09-17 | $9.10 | $9.15 | $9.03 | $9.10 | $6.27 | 4,557,500 |
| 2020-09-16 | $9.18 | $9.22 | $8.98 | $9.02 | $6.21 | 8,220,600 |
| 2020-09-15 | $9.26 | $9.27 | $9.15 | $9.18 | $6.32 | 4,903,880 |
| 2020-09-14 | $9.24 | $9.31 | $9.17 | $9.25 | $6.37 | 4,736,300 |
| 2020-09-11 | $9.12 | $9.33 | $9.12 | $9.26 | $6.38 | 5,068,060 |
| 2020-09-10 | $9.49 | $9.54 | $9.13 | $9.13 | $6.29 | 11,984,310 |
| 2020-09-09 | $9.56 | $9.60 | $9.32 | $9.50 | $6.54 | 13,473,200 |
| 2020-09-08 | $9.68 | $9.71 | $9.48 | $9.63 | $6.63 | 13,413,860 |
| 2020-09-07 | $9.61 | $9.83 | $9.60 | $9.64 | $6.64 | 16,679,380 |
| 2020-09-04 | $9.49 | $9.69 | $9.44 | $9.65 | $6.64 | 11,504,000 |
| 2020-09-03 | $9.80 | $9.82 | $9.59 | $9.63 | $6.63 | 13,331,760 |
| 2020-09-02 | $9.70 | $9.85 | $9.60 | $9.77 | $6.73 | 16,920,680 |
| 2020-09-01 | $9.57 | $9.70 | $9.50 | $9.66 | $6.65 | 16,199,340 |
| 2020-08-31 | $9.64 | $9.71 | $9.49 | $9.63 | $6.63 | 20,658,140 |
| 2020-08-28 | $9.60 | $9.65 | $9.45 | $9.64 | $6.64 | 15,788,290 |
| 2020-08-27 | $9.32 | $9.71 | $9.30 | $9.60 | $6.61 | 43,283,600 |
| 2020-08-26 | $9.47 | $9.47 | $9.16 | $9.27 | $6.38 | 19,194,110 |
| 2020-08-25 | $9.25 | $9.62 | $9.22 | $9.47 | $6.52 | 31,507,570 |
| 2020-08-24 | $9.39 | $9.40 | $9.22 | $9.29 | $6.40 | 25,779,430 |
| 2020-08-21 | $9.30 | $9.66 | $9.17 | $9.50 | $6.54 | 63,468,070 |
| 2020-08-20 | $9.37 | $10.30 | $9.37 | $9.77 | $6.73 | 97,410,170 |
| 2020-08-19 | $9.75 | $9.93 | $9.34 | $9.36 | $6.44 | 45,384,940 |
| 2020-08-18 | $9.28 | $9.60 | $9.18 | $9.55 | $6.58 | 40,462,260 |
| 2020-08-17 | $9.10 | $9.26 | $9.06 | $9.22 | $6.35 | 16,027,100 |
| 2020-08-14 | $9.12 | $9.15 | $8.94 | $9.06 | $6.24 | 10,524,230 |
| 2020-08-13 | $9.02 | $9.25 | $8.98 | $9.11 | $6.27 | 15,564,350 |
| 2020-08-12 | $8.88 | $9.07 | $8.82 | $8.98 | $6.18 | 15,608,490 |
| 2020-08-11 | $9.58 | $9.60 | $9.03 | $9.07 | $6.24 | 32,718,000 |
| 2020-08-10 | $9.29 | $9.61 | $9.19 | $9.46 | $6.51 | 32,445,380 |
| 2020-08-07 | $9.13 | $9.33 | $9.04 | $9.26 | $6.38 | 23,213,050 |
| 2020-08-06 | $9.21 | $9.29 | $9.00 | $9.12 | $6.28 | 15,990,140 |
| 2020-08-05 | $9.10 | $9.35 | $9.04 | $9.22 | $6.35 | 21,747,900 |
| 2020-08-04 | $9.13 | $9.29 | $9.10 | $9.15 | $6.30 | 21,368,050 |
| 2020-08-03 | $9.08 | $9.17 | $9.04 | $9.13 | $6.29 | 21,065,530 |
| 2020-07-31 | $9.05 | $9.14 | $8.95 | $9.08 | $6.25 | 20,360,720 |
| 2020-07-30 | $8.71 | $9.35 | $8.70 | $9.10 | $6.27 | 40,628,090 |
| 2020-07-29 | $8.54 | $8.69 | $8.39 | $8.67 | $5.97 | 13,002,540 |
| 2020-07-28 | $8.46 | $8.70 | $8.39 | $8.59 | $5.91 | 13,366,040 |
| 2020-07-27 | $8.83 | $8.89 | $8.34 | $8.43 | $5.80 | 27,456,250 |
| 2020-07-24 | $9.00 | $9.37 | $8.77 | $8.84 | $6.09 | 28,660,350 |
| 2020-07-23 | $9.04 | $9.08 | $8.74 | $8.98 | $6.18 | 22,456,650 |
| 2020-07-22 | $9.42 | $9.45 | $9.09 | $9.10 | $6.27 | 28,481,440 |
| 2020-07-21 | $9.37 | $9.56 | $9.22 | $9.33 | $6.42 | 34,760,420 |
| 2020-07-20 | $8.61 | $9.35 | $8.58 | $9.35 | $6.44 | 53,350,420 |
| 2020-07-17 | $8.58 | $8.68 | $8.47 | $8.50 | $5.85 | 8,399,800 |
| 2020-07-16 | $9.09 | $9.12 | $8.55 | $8.58 | $5.91 | 18,279,760 |
| 2020-07-15 | $9.16 | $9.22 | $8.99 | $9.09 | $6.26 | 19,700,710 |
| 2020-07-14 | $9.25 | $9.29 | $8.98 | $9.11 | $6.27 | 20,270,180 |
| 2020-07-13 | $9.01 | $9.29 | $9.01 | $9.24 | $6.36 | 21,126,250 |
| 2020-07-10 | $9.16 | $9.28 | $9.00 | $9.05 | $6.23 | 19,569,600 |
| 2020-07-09 | $9.07 | $9.25 | $8.95 | $9.21 | $6.34 | 23,779,980 |
| 2020-07-08 | $8.84 | $9.07 | $8.84 | $9.04 | $6.22 | 17,427,830 |
| 2020-07-07 | $8.99 | $9.07 | $8.80 | $8.89 | $6.12 | 20,781,480 |
| 2020-07-06 | $8.69 | $8.97 | $8.67 | $8.96 | $6.17 | 23,864,830 |
| 2020-07-03 | $8.56 | $8.74 | $8.54 | $8.64 | $5.95 | 14,792,660 |
| 2020-07-02 | $8.50 | $8.57 | $8.43 | $8.56 | $5.89 | 11,620,690 |
| 2020-07-01 | $8.60 | $8.68 | $8.54 | $8.66 | $5.83 | 7,696,320 |
| 2020-06-30 | $8.60 | $8.70 | $8.56 | $8.60 | $5.79 | 8,654,880 |
| 2020-06-29 | $8.73 | $8.74 | $8.55 | $8.58 | $5.77 | 9,921,850 |
| 2020-06-26 | $8.77 | $8.77 | $8.77 | $8.77 | $5.90 | 0 |
| 2020-06-25 | $8.77 | $8.77 | $8.77 | $8.77 | $5.90 | 0 |
| 2020-06-24 | $8.68 | $8.85 | $8.58 | $8.77 | $5.90 | 21,529,360 |
| 2020-06-23 | $8.54 | $8.70 | $8.54 | $8.62 | $5.80 | 11,747,360 |
| 2020-06-22 | $8.58 | $8.75 | $8.48 | $8.63 | $5.81 | 14,354,270 |
| 2020-06-19 | $8.75 | $8.75 | $8.50 | $8.52 | $5.73 | 14,653,180 |
| 2020-06-18 | $8.63 | $8.76 | $8.51 | $8.71 | $5.86 | 21,062,470 |
| 2020-06-17 | $8.21 | $8.69 | $8.20 | $8.59 | $5.78 | 26,665,400 |
| 2020-06-16 | $8.15 | $8.22 | $8.11 | $8.21 | $5.52 | 5,201,970 |
| 2020-06-15 | $8.20 | $8.27 | $8.08 | $8.11 | $5.46 | 7,009,710 |
| 2020-06-12 | $8.22 | $8.31 | $8.16 | $8.22 | $5.53 | 6,772,390 |
| 2020-06-11 | $8.31 | $8.35 | $8.26 | $8.32 | $5.60 | 6,438,900 |
| 2020-06-10 | $8.31 | $8.33 | $8.23 | $8.26 | $5.56 | 4,556,410 |
| 2020-06-09 | $8.37 | $8.41 | $8.28 | $8.33 | $5.60 | 5,663,200 |
| 2020-06-08 | $8.39 | $8.45 | $8.32 | $8.37 | $5.63 | 8,018,280 |
| 2020-06-05 | $8.28 | $8.43 | $8.18 | $8.41 | $5.66 | 15,223,400 |
| 2020-06-04 | $8.27 | $8.40 | $8.23 | $8.31 | $5.59 | 12,005,090 |
| 2020-06-03 | $8.35 | $8.38 | $8.21 | $8.21 | $5.52 | 8,378,900 |
| 2020-06-02 | $8.30 | $8.40 | $8.26 | $8.34 | $5.61 | 11,991,860 |
| 2020-06-01 | $8.02 | $8.39 | $8.02 | $8.34 | $5.61 | 13,867,540 |
| 2020-05-29 | $8.06 | $8.10 | $8.00 | $8.02 | $5.40 | 5,006,230 |
| 2020-05-28 | $8.11 | $8.14 | $8.02 | $8.05 | $5.42 | 4,949,410 |
| 2020-05-27 | $8.00 | $8.17 | $8.00 | $8.10 | $5.45 | 7,089,400 |
| 2020-05-26 | $7.94 | $8.05 | $7.94 | $8.02 | $5.40 | 4,536,510 |
| 2020-05-25 | $8.08 | $8.08 | $7.84 | $7.98 | $5.37 | 4,151,530 |
| 2020-05-22 | $8.07 | $8.17 | $7.99 | $8.07 | $5.43 | 6,052,250 |
| 2020-05-21 | $8.32 | $8.34 | $8.06 | $8.07 | $5.43 | 8,762,320 |
| 2020-05-20 | $8.46 | $8.49 | $8.27 | $8.30 | $5.58 | 7,385,230 |
| 2020-05-19 | $8.42 | $8.57 | $8.42 | $8.46 | $5.69 | 9,358,170 |
| 2020-05-18 | $8.30 | $8.39 | $8.18 | $8.39 | $5.64 | 9,329,360 |
| 2020-05-15 | $8.50 | $8.64 | $8.33 | $8.34 | $5.61 | 13,674,510 |
| 2020-05-14 | $8.20 | $8.43 | $8.16 | $8.43 | $5.67 | 13,786,480 |
| 2020-05-13 | $8.16 | $8.25 | $8.09 | $8.23 | $5.54 | 7,057,140 |
| 2020-05-12 | $8.08 | $8.16 | $7.97 | $8.16 | $5.49 | 7,408,100 |
| 2020-05-11 | $8.10 | $8.15 | $8.05 | $8.08 | $5.44 | 4,896,980 |
| 2020-05-08 | $8.11 | $8.13 | $8.05 | $8.12 | $5.46 | 6,568,200 |
| 2020-05-07 | $8.00 | $8.15 | $7.94 | $8.08 | $5.44 | 7,024,480 |
| 2020-05-06 | $7.92 | $8.03 | $7.90 | $8.02 | $5.40 | 6,735,110 |
| 2020-05-05 | $8.02 | $8.02 | $8.02 | $8.02 | $5.40 | 0 |
| 2020-05-04 | $8.02 | $8.02 | $8.02 | $8.02 | $5.40 | 0 |
| 2020-05-01 | $8.02 | $8.02 | $8.02 | $8.02 | $5.40 | 0 |
| 2020-04-30 | $7.94 | $8.07 | $7.94 | $8.02 | $5.40 | 8,716,780 |
| 2020-04-29 | $8.34 | $8.34 | $7.82 | $7.99 | $5.38 | 15,506,910 |
| 2020-04-28 | $8.49 | $8.49 | $8.49 | $8.49 | $5.71 | 0 |
| 2020-04-27 | $8.49 | $8.49 | $8.49 | $8.49 | $5.71 | 0 |
| 2020-04-24 | $8.49 | $8.49 | $8.49 | $8.49 | $5.71 | 0 |
| 2020-04-23 | $8.49 | $8.49 | $8.49 | $8.49 | $5.71 | 0 |
| 2020-04-22 | $8.49 | $8.49 | $8.49 | $8.49 | $5.71 | 0 |
| 2020-04-21 | $8.49 | $8.49 | $8.49 | $8.49 | $5.71 | 0 |
| 2020-04-20 | $8.49 | $8.49 | $8.49 | $8.49 | $5.71 | 0 |
| 2020-04-17 | $8.50 | $8.52 | $8.44 | $8.49 | $5.71 | 8,403,950 |
| 2020-04-16 | $8.54 | $8.54 | $8.41 | $8.45 | $5.69 | 9,380,920 |
| 2020-04-15 | $8.67 | $8.67 | $8.51 | $8.55 | $5.75 | 9,755,780 |
| 2020-04-14 | $8.66 | $8.68 | $8.53 | $8.67 | $5.83 | 15,107,810 |
| 2020-04-13 | $8.46 | $8.81 | $8.44 | $8.73 | $5.87 | 21,685,490 |
| 2020-04-10 | $8.64 | $8.65 | $8.30 | $8.38 | $5.64 | 10,775,300 |
| 2020-04-09 | $8.69 | $8.70 | $8.62 | $8.64 | $5.81 | 6,763,890 |
| 2020-04-08 | $8.66 | $8.71 | $8.59 | $8.64 | $5.81 | 9,854,340 |
| 2020-04-07 | $8.56 | $8.75 | $8.54 | $8.70 | $5.85 | 12,868,960 |
| 2020-04-06 | $8.48 | $8.48 | $8.48 | $8.48 | $5.71 | 0 |
| 2020-04-03 | $8.53 | $8.60 | $8.46 | $8.48 | $5.71 | 5,268,880 |
| 2020-04-02 | $8.45 | $8.54 | $8.40 | $8.54 | $5.75 | 5,192,710 |
| 2020-04-01 | $8.63 | $8.65 | $8.48 | $8.49 | $5.71 | 8,235,330 |
| 2020-03-31 | $8.48 | $8.67 | $8.42 | $8.65 | $5.82 | 12,191,630 |
| 2020-03-30 | $8.50 | $8.51 | $8.30 | $8.40 | $5.65 | 6,553,200 |
| 2020-03-27 | $8.68 | $8.70 | $8.51 | $8.52 | $5.73 | 8,411,550 |
| 2020-03-26 | $8.50 | $8.72 | $8.48 | $8.64 | $5.81 | 11,846,590 |
| 2020-03-25 | $8.57 | $8.60 | $8.46 | $8.54 | $5.75 | 8,889,140 |
| 2020-03-24 | $8.41 | $8.46 | $8.28 | $8.46 | $5.69 | 6,163,010 |
| 2020-03-23 | $8.31 | $8.48 | $8.26 | $8.28 | $5.57 | 6,245,600 |
| 2020-03-20 | $8.49 | $8.55 | $8.40 | $8.50 | $5.72 | 6,564,090 |
| 2020-03-19 | $8.36 | $8.48 | $8.22 | $8.42 | $5.66 | 8,226,020 |
| 2020-03-18 | $8.50 | $8.61 | $8.36 | $8.37 | $5.63 | 7,032,780 |
| 2020-03-17 | $8.53 | $8.61 | $8.18 | $8.40 | $5.65 | 9,200,040 |
| 2020-03-16 | $8.88 | $8.92 | $8.45 | $8.51 | $5.73 | 11,229,370 |
| 2020-03-13 | $8.45 | $8.87 | $8.40 | $8.74 | $5.88 | 12,043,450 |
| 2020-03-12 | $9.10 | $9.12 | $8.89 | $8.94 | $6.01 | 12,434,570 |
| 2020-03-11 | $9.35 | $9.47 | $9.17 | $9.19 | $6.18 | 12,395,440 |
| 2020-03-10 | $9.17 | $9.34 | $9.01 | $9.30 | $6.26 | 15,860,320 |
| 2020-03-09 | $9.49 | $9.52 | $9.21 | $9.27 | $6.24 | 21,089,110 |
| 2020-03-06 | $9.76 | $9.95 | $9.68 | $9.70 | $6.53 | 28,559,110 |
| 2020-03-05 | $9.65 | $9.75 | $9.55 | $9.69 | $6.52 | 23,542,980 |
| 2020-03-04 | $9.44 | $9.63 | $9.40 | $9.60 | $6.46 | 20,215,210 |
| 2020-03-03 | $9.39 | $9.55 | $9.30 | $9.45 | $6.36 | 18,435,220 |
| 2020-03-02 | $8.93 | $9.33 | $8.93 | $9.26 | $6.23 | 14,965,970 |
| 2020-02-28 | $9.23 | $9.26 | $8.89 | $8.90 | $5.99 | 20,184,250 |
| 2020-02-27 | $9.58 | $9.60 | $9.38 | $9.45 | $6.36 | 11,693,460 |
| 2020-02-26 | $9.33 | $9.62 | $9.32 | $9.43 | $6.34 | 17,152,370 |
| 2020-02-25 | $9.49 | $9.54 | $9.24 | $9.43 | $6.34 | 22,427,070 |
| 2020-02-24 | $9.58 | $9.76 | $9.49 | $9.68 | $6.51 | 20,611,860 |
| 2020-02-21 | $9.65 | $9.67 | $9.54 | $9.57 | $6.44 | 16,685,930 |
| 2020-02-20 | $9.66 | $9.71 | $9.54 | $9.68 | $6.51 | 17,530,770 |
| 2020-02-19 | $9.75 | $9.76 | $9.57 | $9.60 | $6.46 | 22,088,490 |
| 2020-02-18 | $9.80 | $9.88 | $9.67 | $9.77 | $6.57 | 40,402,500 |
| 2020-02-17 | $9.99 | $10.31 | $9.98 | $10.13 | $6.82 | 51,793,850 |
| 2020-02-14 | $9.34 | $9.78 | $9.12 | $9.64 | $6.49 | 37,754,240 |
| 2020-02-13 | $9.20 | $9.53 | $9.20 | $9.28 | $6.24 | 26,479,620 |
| 2020-02-12 | $8.99 | $9.17 | $8.95 | $9.10 | $6.12 | 14,282,450 |
| 2020-02-11 | $9.22 | $9.22 | $8.87 | $8.93 | $6.01 | 15,983,270 |
| 2020-02-10 | $8.96 | $9.24 | $8.76 | $9.16 | $6.16 | 22,330,300 |
| 2020-02-07 | $9.08 | $9.30 | $8.88 | $9.00 | $6.06 | 29,108,380 |
| 2020-02-06 | $8.29 | $8.78 | $8.21 | $8.71 | $5.86 | 23,030,960 |
| 2020-02-05 | $8.23 | $8.46 | $8.16 | $8.30 | $5.58 | 11,039,630 |
| 2020-02-04 | $7.90 | $8.22 | $7.90 | $8.13 | $5.47 | 16,991,330 |
| 2020-02-03 | $8.33 | $8.33 | $8.33 | $8.33 | $5.60 | 2,482,200 |
| 2020-01-31 | $9.26 | $9.26 | $9.26 | $9.26 | $6.23 | 0 |
| 2020-01-30 | $9.26 | $9.26 | $9.26 | $9.26 | $6.23 | 0 |
| 2020-01-29 | $9.26 | $9.26 | $9.26 | $9.26 | $6.23 | 0 |
| 2020-01-28 | $9.26 | $9.26 | $9.26 | $9.26 | $6.23 | 0 |
| 2020-01-27 | $9.26 | $9.26 | $9.26 | $9.26 | $6.23 | 0 |
| 2020-01-24 | $9.26 | $9.26 | $9.26 | $9.26 | $6.23 | 0 |
| 2020-01-23 | $9.59 | $9.67 | $9.14 | $9.26 | $6.23 | 15,504,800 |
| 2020-01-22 | $9.65 | $9.79 | $9.64 | $9.75 | $6.56 | 10,053,680 |
| 2020-01-21 | $9.98 | $10.05 | $9.67 | $9.68 | $6.51 | 14,151,930 |
| 2020-01-20 | $9.93 | $9.99 | $9.90 | $9.99 | $6.72 | 7,741,450 |
| 2020-01-17 | $10.02 | $10.09 | $9.92 | $9.94 | $6.69 | 8,063,410 |
| 2020-01-16 | $10.13 | $10.21 | $9.96 | $10.00 | $6.73 | 9,847,140 |
| 2020-01-15 | $10.21 | $10.34 | $10.08 | $10.13 | $6.82 | 11,769,330 |
| 2020-01-14 | $10.11 | $10.36 | $10.08 | $10.29 | $6.92 | 26,443,700 |
| 2020-01-13 | $10.08 | $10.09 | $9.98 | $10.07 | $6.77 | 9,828,920 |
| 2020-01-10 | $10.08 | $10.16 | $9.97 | $10.08 | $6.78 | 11,737,010 |
| 2020-01-09 | $10.05 | $10.21 | $9.99 | $10.06 | $6.77 | 18,477,260 |
| 2020-01-08 | $10.18 | $10.20 | $9.85 | $9.93 | $6.68 | 26,435,080 |
| 2020-01-07 | $10.30 | $10.35 | $10.16 | $10.25 | $6.90 | 36,829,410 |
| 2020-01-06 | $10.83 | $10.92 | $10.44 | $10.50 | $7.06 | 50,966,960 |
| 2020-01-03 | $10.06 | $10.54 | $9.99 | $10.45 | $7.03 | 48,370,470 |
| 2020-01-02 | $9.94 | $10.01 | $9.75 | $9.99 | $6.72 | 19,662,960 |
| 2020-01-01 | $9.84 | $9.84 | $9.84 | $9.84 | $6.62 | 0 |
| 2019-12-31 | $9.70 | $10.07 | $9.67 | $9.84 | $6.62 | 31,552,320 |
| 2019-12-30 | $9.39 | $9.61 | $9.37 | $9.60 | $6.46 | 14,141,650 |
| 2019-12-27 | $9.52 | $9.55 | $9.40 | $9.42 | $6.34 | 10,596,660 |
| 2019-12-26 | $9.29 | $9.52 | $9.26 | $9.52 | $6.40 | 10,503,750 |
| 2019-12-25 | $9.26 | $9.41 | $9.20 | $9.29 | $6.25 | 7,214,710 |
| 2019-12-24 | $9.16 | $9.27 | $9.15 | $9.25 | $6.22 | 5,228,220 |
| 2019-12-23 | $9.33 | $9.38 | $9.12 | $9.16 | $6.16 | 7,833,250 |
| 2019-12-20 | $9.48 | $9.56 | $9.32 | $9.33 | $6.28 | 8,364,150 |
| 2019-12-19 | $9.44 | $9.51 | $9.40 | $9.47 | $6.37 | 6,390,280 |
| 2019-12-18 | $9.50 | $9.54 | $9.41 | $9.42 | $6.34 | 7,738,910 |
| 2019-12-17 | $9.38 | $9.60 | $9.38 | $9.48 | $6.38 | 13,044,030 |
| 2019-12-16 | $9.29 | $9.38 | $9.25 | $9.37 | $6.30 | 9,101,210 |
| 2019-12-13 | $9.29 | $9.34 | $9.22 | $9.29 | $6.25 | 5,747,680 |
| 2019-12-12 | $9.19 | $9.35 | $9.18 | $9.22 | $6.20 | 6,987,730 |
| 2019-12-11 | $9.25 | $9.28 | $9.20 | $9.20 | $6.19 | 6,207,050 |
| 2019-12-10 | $9.17 | $9.29 | $9.15 | $9.25 | $6.22 | 8,265,110 |
| 2019-12-09 | $9.10 | $9.22 | $9.06 | $9.19 | $6.18 | 6,337,540 |
| 2019-12-06 | $9.07 | $9.09 | $9.02 | $9.08 | $6.11 | 3,316,730 |
| 2019-12-05 | $8.99 | $9.09 | $8.97 | $9.09 | $6.12 | 4,147,270 |
| 2019-12-04 | $8.94 | $8.97 | $8.89 | $8.96 | $6.03 | 2,189,860 |
| 2019-12-03 | $8.95 | $8.99 | $8.85 | $8.97 | $6.03 | 3,225,280 |
| 2019-12-02 | $9.05 | $9.05 | $8.95 | $8.97 | $6.03 | 2,620,600 |
| 2019-11-29 | $9.09 | $9.09 | $8.95 | $8.99 | $6.05 | 3,875,500 |
| 2019-11-28 | $9.02 | $9.10 | $9.02 | $9.07 | $6.10 | 3,028,890 |
| 2019-11-27 | $9.07 | $9.14 | $9.00 | $9.04 | $6.08 | 4,080,750 |
| 2019-11-26 | $9.25 | $9.27 | $9.04 | $9.05 | $6.09 | 6,944,610 |
| 2019-11-25 | $8.90 | $9.40 | $8.87 | $9.24 | $6.22 | 13,640,590 |
| 2019-11-22 | $8.87 | $9.05 | $8.84 | $8.93 | $6.01 | 6,114,750 |
| 2019-11-21 | $8.84 | $8.90 | $8.78 | $8.87 | $5.97 | 2,776,540 |
| 2019-11-20 | $8.89 | $8.96 | $8.87 | $8.90 | $5.99 | 3,348,480 |
| 2019-11-19 | $8.83 | $8.92 | $8.77 | $8.91 | $5.99 | 3,848,580 |
| 2019-11-18 | $8.86 | $8.90 | $8.74 | $8.83 | $5.94 | 3,647,700 |
| 2019-11-15 | $8.88 | $8.94 | $8.86 | $8.86 | $5.96 | 2,756,400 |
| 2019-11-14 | $8.86 | $8.95 | $8.84 | $8.88 | $5.97 | 2,843,140 |
| 2019-11-13 | $8.94 | $8.96 | $8.86 | $8.88 | $5.97 | 3,346,940 |
| 2019-11-12 | $8.97 | $9.03 | $8.88 | $8.94 | $6.01 | 4,208,250 |
| 2019-11-11 | $9.20 | $9.20 | $9.00 | $9.00 | $6.06 | 5,395,960 |
| 2019-11-08 | $9.32 | $9.38 | $9.22 | $9.24 | $6.22 | 2,845,100 |
| 2019-11-07 | $9.33 | $9.35 | $9.25 | $9.31 | $6.26 | 3,641,210 |
| 2019-11-06 | $9.23 | $9.43 | $9.18 | $9.32 | $6.27 | 7,547,170 |
| 2019-11-05 | $9.18 | $9.24 | $9.10 | $9.20 | $6.19 | 3,200,760 |
| 2019-11-04 | $9.20 | $9.25 | $9.15 | $9.18 | $6.18 | 3,336,580 |
| 2019-11-01 | $9.10 | $9.23 | $9.00 | $9.20 | $6.19 | 4,393,290 |
| 2019-10-31 | $9.27 | $9.27 | $9.15 | $9.16 | $6.16 | 4,976,280 |
| 2019-10-30 | $9.36 | $9.39 | $9.22 | $9.24 | $6.22 | 5,670,330 |
| 2019-10-29 | $9.48 | $9.63 | $9.33 | $9.36 | $6.30 | 7,108,730 |
| 2019-10-28 | $9.37 | $9.52 | $9.33 | $9.51 | $6.40 | 5,086,470 |
| 2019-10-25 | $9.34 | $9.40 | $9.28 | $9.38 | $6.31 | 4,215,060 |
| 2019-10-24 | $9.40 | $9.44 | $9.35 | $9.37 | $6.30 | 3,064,050 |
| 2019-10-23 | $9.46 | $9.48 | $9.40 | $9.40 | $6.32 | 4,748,710 |
| 2019-10-22 | $9.46 | $9.50 | $9.40 | $9.48 | $6.38 | 3,230,790 |
| 2019-10-21 | $9.55 | $9.58 | $9.40 | $9.46 | $6.36 | 4,188,240 |
| 2019-10-18 | $9.55 | $9.67 | $9.52 | $9.58 | $6.45 | 4,599,970 |
| 2019-10-17 | $9.55 | $9.60 | $9.53 | $9.53 | $6.41 | 2,924,350 |
| 2019-10-16 | $9.62 | $9.66 | $9.53 | $9.54 | $6.42 | 4,476,990 |
| 2019-10-15 | $9.78 | $9.79 | $9.53 | $9.63 | $6.48 | 8,507,450 |
| 2019-10-14 | $9.76 | $9.87 | $9.74 | $9.80 | $6.59 | 6,828,370 |
| 2019-10-11 | $9.66 | $9.73 | $9.60 | $9.70 | $6.53 | 5,589,350 |
| 2019-10-10 | $9.60 | $9.67 | $9.58 | $9.66 | $6.50 | 5,132,470 |
| 2019-10-09 | $9.57 | $9.61 | $9.50 | $9.58 | $6.45 | 5,718,440 |
| 2019-10-08 | $9.70 | $9.79 | $9.57 | $9.60 | $6.46 | 5,050,940 |
| 2019-10-07 | $9.70 | $9.70 | $9.70 | $9.70 | $6.53 | 0 |
| 2019-10-04 | $9.70 | $9.70 | $9.70 | $9.70 | $6.53 | 0 |
| 2019-10-03 | $9.70 | $9.70 | $9.70 | $9.70 | $6.53 | 0 |
| 2019-10-02 | $9.70 | $9.70 | $9.70 | $9.70 | $6.53 | 0 |
| 2019-10-01 | $9.70 | $9.70 | $9.70 | $9.70 | $6.53 | 0 |
| 2019-09-30 | $9.85 | $9.89 | $9.70 | $9.70 | $6.53 | 5,392,900 |
| 2019-09-27 | $9.90 | $10.02 | $9.83 | $9.85 | $6.63 | 7,672,250 |
| 2019-09-26 | $9.95 | $10.28 | $9.93 | $10.00 | $6.73 | 17,949,270 |
| 2019-09-25 | $9.75 | $10.15 | $9.59 | $10.03 | $6.75 | 17,088,230 |
| 2019-09-24 | $9.82 | $9.88 | $9.78 | $9.78 | $6.58 | 6,944,510 |
| 2019-09-23 | $10.09 | $10.10 | $9.76 | $9.82 | $6.61 | 9,637,570 |
| 2019-09-20 | $10.15 | $10.19 | $10.06 | $10.10 | $6.80 | 5,829,020 |
| 2019-09-19 | $10.08 | $10.17 | $10.05 | $10.14 | $6.82 | 6,085,620 |
| 2019-09-18 | $10.13 | $10.21 | $10.05 | $10.07 | $6.77 | 6,727,840 |
| 2019-09-17 | $10.47 | $10.48 | $10.11 | $10.14 | $6.82 | 13,581,700 |
| 2019-09-16 | $10.54 | $10.63 | $10.43 | $10.48 | $7.05 | 11,822,400 |
| 2019-09-13 | $10.54 | $10.54 | $10.54 | $10.54 | $7.09 | 0 |
| 2019-09-12 | $10.47 | $10.59 | $10.35 | $10.54 | $7.09 | 11,675,250 |
| 2019-09-11 | $10.66 | $10.67 | $10.38 | $10.40 | $7.00 | 14,129,150 |
| 2019-09-10 | $10.50 | $10.62 | $10.45 | $10.58 | $7.12 | 13,851,170 |
| 2019-09-09 | $10.45 | $10.56 | $10.38 | $10.53 | $7.08 | 16,340,380 |
| 2019-09-06 | $10.45 | $10.46 | $10.31 | $10.35 | $6.96 | 12,012,720 |
| 2019-09-05 | $10.52 | $10.57 | $10.41 | $10.42 | $7.01 | 22,970,110 |
| 2019-09-04 | $10.34 | $10.52 | $10.30 | $10.51 | $7.07 | 20,592,450 |
| 2019-09-03 | $10.46 | $10.70 | $10.31 | $10.41 | $7.00 | 28,185,500 |
| 2019-09-02 | $10.59 | $10.60 | $10.32 | $10.54 | $7.09 | 39,697,480 |
| 2019-08-30 | $10.60 | $11.11 | $10.45 | $10.69 | $7.19 | 69,995,990 |
| 2019-08-29 | $9.66 | $10.26 | $9.66 | $10.10 | $6.80 | 29,603,000 |
| 2019-08-28 | $9.52 | $9.57 | $9.48 | $9.53 | $6.41 | 5,485,980 |
| 2019-08-27 | $9.37 | $9.60 | $9.36 | $9.56 | $6.43 | 8,706,500 |
| 2019-08-26 | $9.33 | $9.39 | $9.23 | $9.37 | $6.30 | 7,366,470 |
| 2019-08-23 | $9.64 | $9.69 | $9.48 | $9.51 | $6.40 | 8,404,010 |
| 2019-08-22 | $9.71 | $9.71 | $9.58 | $9.65 | $6.49 | 6,678,980 |
| 2019-08-21 | $9.64 | $9.79 | $9.63 | $9.70 | $6.53 | 9,265,620 |
| 2019-08-20 | $9.70 | $9.84 | $9.60 | $9.63 | $6.48 | 9,578,190 |
| 2019-08-19 | $9.50 | $9.70 | $9.47 | $9.70 | $6.53 | 10,287,700 |
| 2019-08-16 | $9.51 | $9.61 | $9.45 | $9.45 | $6.36 | 7,045,170 |
| 2019-08-15 | $9.39 | $9.60 | $9.31 | $9.53 | $6.41 | 5,954,660 |
| 2019-08-14 | $9.72 | $9.75 | $9.55 | $9.60 | $6.46 | 5,408,080 |
| 2019-08-13 | $9.60 | $9.65 | $9.57 | $9.60 | $6.46 | 3,759,270 |
| 2019-08-12 | $9.63 | $9.70 | $9.51 | $9.70 | $6.53 | 5,775,940 |
| 2019-08-09 | $10.03 | $10.04 | $9.62 | $9.62 | $6.47 | 11,219,780 |
| 2019-08-08 | $10.01 | $10.07 | $9.93 | $9.97 | $6.71 | 7,507,220 |
| 2019-08-07 | $10.06 | $10.13 | $9.98 | $9.99 | $6.72 | 6,622,450 |
| 2019-08-06 | $10.03 | $10.14 | $9.89 | $10.03 | $6.75 | 15,811,740 |
| 2019-08-05 | $10.72 | $10.72 | $10.31 | $10.36 | $6.97 | 16,231,540 |
| 2019-08-02 | $10.47 | $10.84 | $10.41 | $10.72 | $7.21 | 21,609,800 |
| 2019-08-01 | $10.38 | $10.75 | $10.33 | $10.73 | $7.22 | 24,005,540 |
| 2019-07-31 | $10.41 | $10.45 | $10.33 | $10.36 | $6.97 | 7,457,990 |
| 2019-07-30 | $10.33 | $10.53 | $10.30 | $10.47 | $7.04 | 9,619,060 |
| 2019-07-29 | $10.47 | $10.48 | $10.33 | $10.36 | $6.97 | 5,684,070 |
| 2019-07-26 | $10.35 | $10.39 | $10.24 | $10.38 | $6.98 | 7,716,900 |
| 2019-07-25 | $10.38 | $10.48 | $10.37 | $10.41 | $7.00 | 8,704,230 |
| 2019-07-24 | $10.49 | $10.53 | $10.30 | $10.35 | $6.96 | 11,552,220 |
| 2019-07-23 | $10.29 | $10.44 | $10.15 | $10.37 | $6.98 | 10,631,420 |
| 2019-07-22 | $10.68 | $10.73 | $10.26 | $10.26 | $6.90 | 13,619,200 |
| 2019-07-19 | $10.70 | $10.82 | $10.63 | $10.67 | $7.18 | 18,843,600 |
| 2019-07-18 | $10.58 | $10.78 | $10.53 | $10.61 | $7.14 | 19,485,480 |
| 2019-07-17 | $10.44 | $10.94 | $10.40 | $10.86 | $7.31 | 29,329,330 |
| 2019-07-16 | $10.44 | $10.56 | $10.33 | $10.44 | $7.02 | 11,778,170 |
| 2019-07-15 | $10.45 | $10.52 | $10.21 | $10.43 | $7.02 | 17,042,180 |
| 2019-07-12 | $10.13 | $10.47 | $10.12 | $10.47 | $7.04 | 21,334,560 |
| 2019-07-11 | $10.01 | $10.09 | $9.95 | $10.06 | $6.77 | 6,155,650 |
| 2019-07-10 | $10.00 | $10.15 | $9.89 | $9.97 | $6.71 | 7,802,170 |
| 2019-07-09 | $9.94 | $10.02 | $9.79 | $9.97 | $6.71 | 11,406,220 |
| 2019-07-08 | $10.59 | $10.59 | $9.85 | $9.99 | $6.72 | 27,936,570 |
| 2019-07-05 | $10.93 | $10.95 | $10.86 | $10.90 | $7.33 | 5,159,780 |
| 2019-07-04 | $10.87 | $10.97 | $10.82 | $10.95 | $7.37 | 9,158,480 |
| 2019-07-03 | $11.08 | $11.08 | $10.85 | $10.89 | $7.33 | 10,053,960 |
| 2019-07-02 | $11.05 | $11.20 | $10.96 | $11.08 | $7.45 | 13,444,540 |
| 2019-07-01 | $10.93 | $11.08 | $10.86 | $11.07 | $7.45 | 18,264,120 |
| 2019-06-28 | $10.81 | $10.84 | $10.72 | $10.76 | $7.24 | 7,214,850 |
| 2019-06-27 | $10.87 | $10.92 | $10.78 | $10.82 | $7.28 | 10,062,610 |
| 2019-06-26 | $10.68 | $10.93 | $10.62 | $10.87 | $7.31 | 9,041,520 |
| 2019-06-25 | $10.90 | $10.90 | $10.58 | $10.73 | $7.22 | 9,583,360 |
| 2019-06-24 | $10.88 | $10.95 | $10.79 | $10.93 | $7.35 | 10,552,730 |
| 2019-06-21 | $10.78 | $10.96 | $10.76 | $10.85 | $7.30 | 15,729,990 |
| 2019-06-20 | $10.50 | $10.77 | $10.49 | $10.74 | $7.23 | 10,510,730 |
| 2019-06-19 | $10.67 | $10.75 | $10.51 | $10.52 | $7.08 | 7,856,820 |
| 2019-06-18 | $10.51 | $10.56 | $10.42 | $10.47 | $7.04 | 4,112,140 |
| 2019-06-17 | $10.49 | $10.59 | $10.43 | $10.56 | $7.10 | 4,935,190 |
| 2019-06-14 | $10.84 | $10.89 | $10.44 | $10.46 | $7.04 | 11,111,740 |
| 2019-06-13 | $10.93 | $10.93 | $10.75 | $10.83 | $7.29 | 11,587,790 |
| 2019-06-12 | $11.41 | $11.60 | $11.37 | $11.47 | $7.36 | 14,194,710 |
| 2019-06-11 | $11.11 | $11.50 | $11.10 | $11.45 | $7.35 | 15,452,150 |
| 2019-06-10 | $10.95 | $11.15 | $10.94 | $11.09 | $7.12 | 6,023,970 |
| 2019-06-07 | $10.93 | $10.93 | $10.93 | $10.93 | $7.02 | 0 |
| 2019-06-06 | $11.10 | $11.16 | $10.92 | $10.93 | $7.02 | 7,555,070 |
| 2019-06-05 | $11.17 | $11.21 | $11.08 | $11.10 | $7.13 | 9,264,820 |
| 2019-06-04 | $10.89 | $11.03 | $10.87 | $11.02 | $7.07 | 9,270,330 |
| 2019-06-03 | $11.12 | $11.22 | $10.94 | $10.95 | $7.03 | 9,447,690 |
| 2019-05-31 | $11.31 | $11.35 | $11.18 | $11.19 | $7.18 | 10,839,830 |
| 2019-05-30 | $11.27 | $11.46 | $11.10 | $11.37 | $7.30 | 12,401,860 |
| 2019-05-29 | $11.30 | $11.42 | $11.28 | $11.31 | $7.26 | 7,894,740 |
| 2019-05-28 | $11.40 | $11.48 | $11.31 | $11.35 | $7.29 | 11,743,930 |
| 2019-05-27 | $11.14 | $11.42 | $11.11 | $11.38 | $7.31 | 10,806,120 |
| 2019-05-24 | $11.05 | $11.15 | $11.03 | $11.11 | $7.13 | 7,347,960 |
| 2019-05-23 | $11.30 | $11.32 | $11.04 | $11.13 | $7.15 | 8,717,600 |
| 2019-05-22 | $11.47 | $11.47 | $11.31 | $11.38 | $7.31 | 10,422,240 |
| 2019-05-21 | $11.10 | $11.53 | $11.05 | $11.48 | $7.37 | 15,429,660 |
| 2019-05-20 | $11.20 | $11.20 | $10.85 | $11.11 | $7.13 | 12,277,740 |
| 2019-05-17 | $11.76 | $11.76 | $11.15 | $11.22 | $7.20 | 22,847,760 |
| 2019-05-16 | $11.31 | $11.97 | $11.24 | $11.80 | $7.58 | 32,357,580 |
| 2019-05-15 | $11.14 | $11.39 | $11.09 | $11.38 | $7.31 | 18,675,740 |
| 2019-05-14 | $11.02 | $11.17 | $10.95 | $11.03 | $7.08 | 11,003,690 |
| 2019-05-13 | $11.25 | $11.28 | $11.11 | $11.17 | $7.17 | 11,247,070 |
| 2019-05-10 | $11.12 | $11.40 | $10.87 | $11.36 | $7.29 | 22,656,270 |
| 2019-05-09 | $11.01 | $11.20 | $10.96 | $11.09 | $7.12 | 12,352,510 |
| 2019-05-08 | $10.92 | $11.25 | $10.84 | $11.13 | $7.15 | 15,282,750 |
| 2019-05-07 | $11.33 | $11.46 | $10.95 | $11.24 | $7.22 | 20,465,080 |
| 2019-05-06 | $12.21 | $12.21 | $11.30 | $11.30 | $7.25 | 28,323,070 |
| 2019-05-03 | $12.55 | $12.55 | $12.55 | $12.55 | $8.06 | 0 |
| 2019-05-02 | $12.55 | $12.55 | $12.55 | $12.55 | $8.06 | 0 |
| 2019-05-01 | $12.55 | $12.55 | $12.55 | $12.55 | $8.06 | 0 |
| 2019-04-30 | $12.37 | $12.64 | $12.17 | $12.55 | $8.06 | 14,633,080 |
| 2019-04-29 | $12.86 | $12.94 | $12.38 | $12.43 | $7.98 | 21,531,490 |
| 2019-04-26 | $13.05 | $13.19 | $12.86 | $12.97 | $8.33 | 17,116,210 |
| 2019-04-25 | $13.55 | $13.57 | $13.03 | $13.05 | $8.38 | 23,374,910 |
| 2019-04-24 | $13.72 | $13.80 | $13.32 | $13.60 | $8.73 | 25,505,770 |
| 2019-04-23 | $13.78 | $13.89 | $13.61 | $13.84 | $8.88 | 18,856,640 |
| 2019-04-22 | $14.00 | $14.00 | $13.70 | $13.74 | $8.82 | 23,170,540 |
| 2019-04-19 | $14.05 | $14.20 | $13.76 | $14.03 | $9.01 | 31,000,100 |
| 2019-04-18 | $14.45 | $14.46 | $14.07 | $14.14 | $9.08 | 32,341,650 |
| 2019-04-17 | $14.10 | $14.56 | $14.02 | $14.45 | $9.28 | 45,331,190 |
| 2019-04-16 | $14.15 | $14.26 | $13.60 | $14.25 | $9.15 | 65,848,430 |
| 2019-04-15 | $15.39 | $15.48 | $14.75 | $14.76 | $9.48 | 31,683,650 |
| 2019-04-12 | $14.91 | $15.23 | $14.86 | $15.11 | $9.70 | 23,856,320 |
| 2019-04-11 | $15.55 | $15.59 | $15.00 | $15.01 | $9.64 | 41,014,660 |
| 2019-04-10 | $15.45 | $16.20 | $15.14 | $15.72 | $10.09 | 56,241,300 |
| 2019-04-09 | $16.58 | $16.58 | $15.52 | $15.77 | $10.12 | 87,054,170 |
| 2019-04-08 | $16.74 | $16.81 | $16.15 | $16.81 | $10.79 | 122,087,910 |
| 2019-04-05 | $15.28 | $15.28 | $15.28 | $15.28 | $9.81 | 0 |
| 2019-04-04 | $15.06 | $15.77 | $15.01 | $15.28 | $9.81 | 84,723,860 |
| 2019-04-03 | $14.89 | $14.95 | $14.68 | $14.86 | $9.54 | 43,174,600 |
| 2019-04-02 | $14.70 | $15.14 | $14.53 | $15.08 | $9.68 | 72,784,350 |
| 2019-04-01 | $14.09 | $15.06 | $14.01 | $14.68 | $9.42 | 75,813,620 |
| 2019-03-29 | $13.49 | $14.14 | $13.33 | $14.08 | $9.04 | 53,107,540 |
| 2019-03-28 | $13.51 | $13.68 | $13.27 | $13.45 | $8.63 | 28,247,420 |
| 2019-03-27 | $13.30 | $13.70 | $13.12 | $13.70 | $8.79 | 31,897,200 |
| 2019-03-26 | $13.71 | $13.79 | $13.12 | $13.16 | $8.45 | 34,157,320 |
| 2019-03-25 | $13.83 | $14.09 | $13.66 | $13.66 | $8.77 | 44,986,760 |
| 2019-03-22 | $13.74 | $14.24 | $13.62 | $14.17 | $9.10 | 63,552,580 |
| 2019-03-21 | $13.72 | $13.86 | $13.58 | $13.73 | $8.81 | 40,234,880 |
| 2019-03-20 | $13.70 | $13.92 | $13.37 | $13.81 | $8.87 | 46,442,520 |
| 2019-03-19 | $14.20 | $14.20 | $13.61 | $13.83 | $8.88 | 66,587,010 |
| 2019-03-18 | $13.58 | $14.06 | $13.58 | $13.89 | $8.92 | 76,112,440 |
| 2019-03-15 | $13.45 | $13.74 | $13.10 | $13.51 | $8.67 | 82,475,610 |
| 2019-03-14 | $12.39 | $13.39 | $12.37 | $13.35 | $8.57 | 85,971,100 |
| 2019-03-13 | $12.67 | $12.67 | $12.38 | $12.45 | $7.99 | 26,609,410 |
| 2019-03-12 | $12.76 | $12.87 | $12.48 | $12.68 | $8.14 | 39,740,130 |
| 2019-03-11 | $12.26 | $12.67 | $12.22 | $12.66 | $8.13 | 30,847,870 |
| 2019-03-08 | $12.90 | $12.94 | $12.21 | $12.23 | $7.85 | 53,245,020 |
| 2019-03-07 | $12.95 | $13.35 | $12.88 | $13.15 | $8.44 | 55,434,370 |
| 2019-03-06 | $12.90 | $13.09 | $12.78 | $13.03 | $8.36 | 56,620,730 |
| 2019-03-05 | $12.60 | $12.78 | $12.44 | $12.76 | $8.19 | 38,707,670 |
| 2019-03-04 | $12.68 | $12.96 | $12.56 | $12.69 | $8.15 | 55,647,140 |
| 2019-03-01 | $12.70 | $12.77 | $12.38 | $12.64 | $8.11 | 29,847,190 |
| 2019-02-28 | $12.55 | $12.74 | $12.47 | $12.62 | $8.10 | 27,171,140 |
| 2019-02-27 | $12.78 | $13.07 | $12.39 | $12.54 | $8.05 | 51,890,190 |
| 2019-02-26 | $12.45 | $13.50 | $12.29 | $12.74 | $8.18 | 71,582,760 |
| 2019-02-25 | $11.93 | $12.58 | $11.93 | $12.51 | $8.03 | 64,072,410 |
| 2019-02-22 | $11.67 | $11.96 | $11.61 | $11.95 | $7.67 | 34,106,270 |
| 2019-02-21 | $11.82 | $12.03 | $11.64 | $11.69 | $7.50 | 41,032,440 |
| 2019-02-20 | $11.94 | $12.25 | $11.79 | $11.94 | $7.67 | 52,880,620 |
| 2019-02-19 | $11.60 | $11.70 | $11.33 | $11.70 | $7.51 | 40,055,940 |
| 2019-02-18 | $11.12 | $11.58 | $11.08 | $11.58 | $7.43 | 41,951,900 |
| 2019-02-15 | $11.20 | $11.22 | $11.02 | $11.03 | $7.08 | 23,685,730 |
| 2019-02-14 | $11.24 | $11.30 | $11.13 | $11.22 | $7.20 | 25,740,020 |
| 2019-02-13 | $11.05 | $11.34 | $10.96 | $11.26 | $7.23 | 38,837,060 |
| 2019-02-12 | $11.01 | $11.16 | $10.96 | $11.10 | $7.13 | 29,965,970 |
| 2019-02-11 | $10.73 | $11.00 | $10.68 | $11.00 | $7.06 | 29,786,940 |
| 2019-02-08 | $10.71 | $10.71 | $10.71 | $10.71 | $6.88 | 0 |
| 2019-02-07 | $10.71 | $10.71 | $10.71 | $10.71 | $6.88 | 0 |
| 2019-02-06 | $10.71 | $10.71 | $10.71 | $10.71 | $6.88 | 0 |
| 2019-02-05 | $10.71 | $10.71 | $10.71 | $10.71 | $6.88 | 0 |
| 2019-02-04 | $10.71 | $10.71 | $10.71 | $10.71 | $6.88 | 0 |
| 2019-02-01 | $10.61 | $10.72 | $10.51 | $10.71 | $6.88 | 20,018,380 |
| 2019-01-31 | $10.42 | $10.64 | $10.41 | $10.56 | $6.78 | 20,729,340 |
| 2019-01-30 | $10.36 | $10.65 | $10.25 | $10.48 | $6.73 | 19,496,240 |
| 2019-01-29 | $10.53 | $10.59 | $10.24 | $10.37 | $6.66 | 16,267,950 |
| 2019-01-28 | $10.80 | $10.87 | $10.51 | $10.58 | $6.79 | 19,703,010 |
| 2019-01-25 | $10.68 | $10.93 | $10.57 | $10.74 | $6.89 | 28,358,230 |
| 2019-01-24 | $10.76 | $10.80 | $10.50 | $10.68 | $6.86 | 23,537,790 |
| 2019-01-23 | $10.39 | $10.94 | $10.38 | $10.84 | $6.96 | 31,155,940 |
| 2019-01-22 | $10.63 | $10.69 | $10.36 | $10.45 | $6.71 | 20,624,170 |
| 2019-01-21 | $10.47 | $10.67 | $10.34 | $10.67 | $6.85 | 29,404,760 |
| 2019-01-18 | $10.29 | $10.58 | $10.23 | $10.52 | $6.75 | 32,227,330 |
| 2019-01-17 | $10.69 | $10.69 | $10.28 | $10.30 | $6.61 | 34,237,870 |
| 2019-01-16 | $11.06 | $11.16 | $10.53 | $10.77 | $6.91 | 42,452,220 |
| 2019-01-15 | $11.04 | $11.33 | $11.03 | $11.30 | $7.25 | 12,657,480 |
| 2019-01-14 | $11.14 | $11.25 | $11.06 | $11.08 | $7.11 | 8,588,790 |
| 2019-01-11 | $11.02 | $11.16 | $10.97 | $11.09 | $7.12 | 8,705,710 |
| 2019-01-10 | $11.08 | $11.16 | $10.93 | $11.03 | $7.08 | 9,816,400 |
| 2019-01-09 | $10.97 | $11.37 | $10.95 | $11.06 | $7.10 | 18,395,160 |
| 2019-01-08 | $11.02 | $11.07 | $10.88 | $10.96 | $7.04 | 9,066,000 |
| 2019-01-07 | $10.99 | $11.11 | $10.87 | $11.05 | $7.09 | 16,273,100 |
| 2019-01-04 | $10.50 | $10.94 | $10.33 | $10.90 | $7.00 | 15,641,220 |
| 2019-01-03 | $10.78 | $10.86 | $10.64 | $10.66 | $6.84 | 7,935,980 |
| 2019-01-02 | $10.70 | $10.86 | $10.65 | $10.72 | $6.88 | 8,264,180 |
| 2019-01-01 | $10.69 | $10.69 | $10.69 | $10.69 | $6.86 | 0 |
| 2018-12-31 | $10.69 | $10.69 | $10.69 | $10.69 | $6.86 | 0 |
| 2018-12-28 | $10.71 | $10.81 | $10.54 | $10.69 | $6.86 | 10,880,960 |
| 2018-12-27 | $11.15 | $11.16 | $10.66 | $10.68 | $6.86 | 11,864,420 |
| 2018-12-26 | $11.10 | $11.17 | $10.84 | $10.92 | $7.01 | 11,092,380 |
| 2018-12-25 | $11.26 | $11.26 | $10.75 | $11.13 | $7.15 | 15,085,000 |
| 2018-12-24 | $11.27 | $11.40 | $11.20 | $11.40 | $7.32 | 6,573,530 |
| 2018-12-21 | $11.46 | $11.46 | $11.20 | $11.30 | $7.25 | 8,560,910 |
| 2018-12-20 | $11.40 | $11.55 | $11.35 | $11.50 | $7.38 | 7,636,840 |
| 2018-12-19 | $11.65 | $11.67 | $11.41 | $11.43 | $7.34 | 7,600,550 |
| 2018-12-18 | $11.62 | $11.77 | $11.46 | $11.62 | $7.46 | 11,042,950 |
| 2018-12-17 | $11.73 | $11.83 | $11.55 | $11.74 | $7.54 | 8,755,990 |
| 2018-12-14 | $12.08 | $12.10 | $11.72 | $11.73 | $7.53 | 15,885,980 |
| 2018-12-13 | $12.02 | $12.28 | $11.82 | $12.16 | $7.81 | 18,833,340 |
| 2018-12-12 | $12.04 | $12.07 | $11.89 | $11.97 | $7.68 | 7,301,030 |
| 2018-12-11 | $11.97 | $12.05 | $11.87 | $11.99 | $7.70 | 7,607,170 |
| 2018-12-10 | $12.12 | $12.19 | $11.81 | $11.89 | $7.63 | 13,249,760 |
| 2018-12-07 | $12.20 | $12.24 | $12.04 | $12.20 | $7.83 | 12,059,510 |
| 2018-12-06 | $12.14 | $12.40 | $12.04 | $12.15 | $7.80 | 19,074,380 |
| 2018-12-05 | $12.11 | $12.31 | $12.05 | $12.20 | $7.83 | 20,093,150 |
| 2018-12-04 | $12.30 | $12.55 | $12.21 | $12.41 | $7.97 | 21,664,680 |
| 2018-12-03 | $12.21 | $12.45 | $12.13 | $12.39 | $7.95 | 28,801,000 |
| 2018-11-30 | $11.47 | $12.08 | $11.41 | $11.95 | $7.67 | 24,997,700 |
| 2018-11-29 | $11.94 | $12.06 | $11.53 | $11.54 | $7.41 | 15,764,710 |
| 2018-11-28 | $11.62 | $11.80 | $11.40 | $11.79 | $7.57 | 13,904,750 |
| 2018-11-27 | $11.70 | $11.82 | $11.57 | $11.68 | $7.50 | 12,102,680 |
| 2018-11-26 | $11.70 | $11.87 | $11.47 | $11.57 | $7.43 | 14,407,980 |
| 2018-11-23 | $12.36 | $12.44 | $11.80 | $11.80 | $7.58 | 23,110,520 |
| 2018-11-22 | $12.44 | $12.47 | $12.26 | $12.36 | $7.93 | 14,541,030 |
| 2018-11-21 | $12.30 | $12.44 | $12.12 | $12.41 | $7.97 | 19,262,970 |
| 2018-11-20 | $12.88 | $12.95 | $12.50 | $12.53 | $8.04 | 31,498,710 |
| 2018-11-19 | $12.59 | $13.12 | $12.58 | $13.05 | $8.38 | 47,464,740 |
| 2018-11-16 | $12.68 | $12.74 | $12.47 | $12.61 | $8.10 | 31,316,940 |
| 2018-11-15 | $12.47 | $12.66 | $12.36 | $12.66 | $8.13 | 27,648,840 |
| 2018-11-14 | $12.50 | $12.72 | $12.39 | $12.48 | $8.01 | 27,220,710 |
| 2018-11-13 | $12.31 | $12.71 | $12.26 | $12.54 | $8.05 | 33,143,760 |
| 2018-11-12 | $12.02 | $12.57 | $12.02 | $12.54 | $8.05 | 25,556,140 |
| 2018-11-09 | $12.18 | $12.38 | $12.06 | $12.12 | $7.78 | 17,206,710 |
| 2018-11-08 | $12.58 | $12.65 | $12.26 | $12.32 | $7.91 | 20,411,010 |
| 2018-11-07 | $12.65 | $12.81 | $12.40 | $12.40 | $7.96 | 31,331,220 |
| 2018-11-06 | $12.56 | $12.69 | $12.30 | $12.67 | $8.13 | 24,684,680 |
| 2018-11-05 | $12.74 | $12.91 | $12.34 | $12.65 | $8.12 | 47,666,380 |
| 2018-11-02 | $12.31 | $13.00 | $12.26 | $13.00 | $8.35 | 55,610,350 |
| 2018-11-01 | $12.24 | $12.45 | $12.08 | $12.10 | $7.77 | 35,724,550 |
| 2018-10-31 | $11.65 | $12.27 | $11.57 | $12.20 | $7.83 | 37,135,180 |
| 2018-10-30 | $12.00 | $12.00 | $11.03 | $11.61 | $7.45 | 37,951,890 |
| 2018-10-29 | $11.95 | $12.08 | $11.65 | $11.97 | $7.68 | 21,124,420 |
| 2018-10-26 | $12.20 | $12.41 | $11.97 | $12.04 | $7.73 | 21,875,290 |
| 2018-10-25 | $11.70 | $12.15 | $11.61 | $12.11 | $7.77 | 26,331,900 |
| 2018-10-24 | $12.15 | $12.50 | $12.02 | $12.27 | $7.88 | 26,349,160 |
| 2018-10-23 | $12.88 | $12.95 | $11.91 | $12.12 | $7.78 | 42,450,740 |
| 2018-10-22 | $12.28 | $13.23 | $12.20 | $12.88 | $8.27 | 44,242,510 |
| 2018-10-19 | $11.54 | $12.39 | $11.44 | $12.28 | $7.88 | 31,540,450 |
| 2018-10-18 | $11.99 | $12.24 | $11.72 | $11.77 | $7.56 | 24,739,890 |
| 2018-10-17 | $12.75 | $12.85 | $11.67 | $12.16 | $7.81 | 42,288,050 |
| 2018-10-16 | $12.90 | $13.13 | $12.30 | $12.53 | $8.04 | 40,466,850 |
| 2018-10-15 | $14.80 | $14.80 | $13.19 | $13.19 | $8.47 | 53,772,920 |
| 2018-10-12 | $14.18 | $14.81 | $14.02 | $14.66 | $9.41 | 35,651,790 |
| 2018-10-11 | $14.44 | $14.83 | $13.88 | $14.09 | $9.05 | 40,891,570 |
| 2018-10-10 | $15.06 | $15.45 | $15.01 | $15.15 | $9.73 | 34,988,840 |
| 2018-10-09 | $15.09 | $15.39 | $14.66 | $14.94 | $9.59 | 37,743,310 |
| 2018-10-08 | $15.44 | $15.63 | $15.04 | $15.18 | $9.75 | 44,378,340 |
| 2018-10-05 | $15.76 | $15.76 | $15.76 | $15.76 | $10.12 | 0 |
| 2018-10-04 | $15.76 | $15.76 | $15.76 | $15.76 | $10.12 | 0 |
| 2018-10-03 | $15.76 | $15.76 | $15.76 | $15.76 | $10.12 | 0 |
| 2018-10-02 | $15.76 | $15.76 | $15.76 | $15.76 | $10.12 | 0 |
| 2018-10-01 | $15.76 | $15.76 | $15.76 | $15.76 | $10.12 | 0 |
| 2018-09-28 | $14.72 | $15.82 | $14.66 | $15.76 | $10.12 | 54,353,300 |
| 2018-09-27 | $14.68 | $15.10 | $14.45 | $14.73 | $9.46 | 50,439,110 |
| 2018-09-26 | $13.95 | $14.32 | $13.84 | $14.07 | $9.03 | 25,624,170 |
| 2018-09-25 | $13.87 | $14.13 | $13.81 | $13.92 | $8.94 | 19,721,600 |
| 2018-09-24 | $14.02 | $14.02 | $14.02 | $14.02 | $9.00 | 0 |
| 2018-09-21 | $13.55 | $14.15 | $13.39 | $14.02 | $9.00 | 26,699,440 |
| 2018-09-20 | $13.45 | $13.73 | $13.41 | $13.47 | $8.65 | 17,843,540 |
| 2018-09-19 | $13.35 | $13.67 | $13.25 | $13.43 | $8.62 | 24,589,150 |
| 2018-09-18 | $12.75 | $13.69 | $12.71 | $13.48 | $8.65 | 30,261,120 |
| 2018-09-17 | $13.12 | $13.16 | $12.64 | $12.72 | $8.17 | 16,168,300 |
| 2018-09-14 | $13.54 | $13.57 | $13.14 | $13.17 | $8.45 | 13,448,030 |
| 2018-09-13 | $13.60 | $13.66 | $13.02 | $13.36 | $8.58 | 20,555,300 |
| 2018-09-12 | $13.37 | $13.48 | $13.21 | $13.24 | $8.50 | 17,074,000 |
| 2018-09-11 | $13.80 | $13.85 | $12.90 | $13.30 | $8.54 | 30,767,920 |
| 2018-09-10 | $14.38 | $14.50 | $13.65 | $13.75 | $8.83 | 27,794,920 |
| 2018-09-07 | $14.60 | $14.86 | $14.37 | $14.45 | $9.28 | 19,385,640 |
| 2018-09-06 | $14.47 | $14.87 | $14.47 | $14.54 | $9.33 | 19,184,780 |
| 2018-09-05 | $15.02 | $15.02 | $14.47 | $14.49 | $9.30 | 22,925,750 |
| 2018-09-04 | $14.69 | $15.13 | $14.63 | $15.05 | $9.66 | 20,236,840 |
| 2018-09-03 | $14.92 | $15.04 | $14.28 | $14.62 | $9.39 | 20,963,960 |
| 2018-08-31 | $14.85 | $15.24 | $14.80 | $14.98 | $9.62 | 14,655,100 |
| 2018-08-30 | $15.51 | $15.69 | $14.99 | $14.99 | $9.62 | 26,113,750 |
| 2018-08-29 | $15.49 | $15.80 | $15.42 | $15.56 | $9.99 | 22,799,160 |
| 2018-08-28 | $15.75 | $15.83 | $15.34 | $15.46 | $9.92 | 25,330,430 |
| 2018-08-27 | $15.48 | $15.85 | $15.10 | $15.79 | $10.14 | 30,815,120 |
| 2018-08-24 | $15.84 | $15.90 | $15.42 | $15.53 | $9.97 | 18,278,160 |
| 2018-08-23 | $15.71 | $15.90 | $15.47 | $15.90 | $10.21 | 24,351,330 |
| 2018-08-22 | $15.48 | $15.99 | $15.35 | $15.71 | $10.09 | 22,774,630 |
| 2018-08-21 | $15.39 | $15.73 | $15.31 | $15.53 | $9.97 | 17,028,210 |
| 2018-08-20 | $15.01 | $15.40 | $14.75 | $15.40 | $9.89 | 19,364,470 |
| 2018-08-17 | $15.78 | $15.89 | $14.97 | $15.00 | $9.63 | 24,426,970 |
| 2018-08-16 | $15.18 | $15.77 | $15.15 | $15.58 | $10.00 | 18,082,400 |
| 2018-08-15 | $16.20 | $16.23 | $15.48 | $15.54 | $9.98 | 26,828,040 |
| 2018-08-14 | $15.91 | $16.56 | $15.84 | $16.16 | $10.37 | 31,318,330 |
| 2018-08-13 | $15.71 | $16.10 | $15.48 | $15.98 | $10.26 | 37,625,790 |
| 2018-08-10 | $16.22 | $16.47 | $16.13 | $16.35 | $10.50 | 21,718,540 |
| 2018-08-09 | $15.84 | $16.63 | $15.82 | $16.38 | $10.52 | 27,847,770 |
| 2018-08-08 | $15.95 | $16.30 | $15.72 | $16.02 | $10.28 | 31,769,020 |
| 2018-08-07 | $15.46 | $16.11 | $15.32 | $16.08 | $10.32 | 39,471,350 |
| 2018-08-06 | $16.55 | $16.89 | $15.36 | $15.45 | $9.92 | 48,217,320 |
| 2018-08-03 | $17.76 | $18.13 | $17.00 | $17.05 | $10.95 | 26,996,670 |
| 2018-08-02 | $17.72 | $18.00 | $17.01 | $17.92 | $11.50 | 35,119,520 |
| 2018-08-01 | $17.88 | $18.42 | $17.74 | $17.78 | $11.41 | 34,245,190 |
| 2018-07-31 | $18.20 | $18.33 | $17.53 | $17.75 | $11.39 | 29,827,200 |
| 2018-07-30 | $18.00 | $18.54 | $17.88 | $18.21 | $11.69 | 25,251,830 |
| 2018-07-27 | $18.12 | $18.41 | $18.02 | $18.05 | $11.59 | 20,230,040 |
| 2018-07-26 | $19.09 | $19.19 | $18.11 | $18.15 | $11.65 | 48,002,830 |
| 2018-07-25 | $19.14 | $19.50 | $18.91 | $19.29 | $12.38 | 39,162,430 |
| 2018-07-24 | $19.50 | $19.94 | $19.13 | $19.22 | $12.34 | 60,236,140 |
| 2018-07-23 | $18.41 | $19.78 | $18.33 | $19.65 | $12.61 | 61,732,070 |
| 2018-07-20 | $18.42 | $18.85 | $18.04 | $18.58 | $11.93 | 41,057,000 |
| 2018-07-19 | $18.26 | $18.80 | $17.88 | $18.55 | $11.91 | 55,284,420 |
| 2018-07-18 | $19.06 | $19.15 | $18.00 | $18.12 | $11.63 | 57,936,630 |
| 2018-07-17 | $18.89 | $19.25 | $18.50 | $19.04 | $12.22 | 42,325,440 |
| 2018-07-16 | $18.81 | $19.05 | $18.57 | $18.97 | $12.18 | 40,037,220 |
| 2018-07-13 | $18.09 | $19.33 | $17.85 | $18.91 | $12.14 | 58,097,690 |
| 2018-07-12 | $17.81 | $18.38 | $17.80 | $18.06 | $11.59 | 57,274,280 |
| 2018-07-11 | $17.00 | $17.97 | $16.96 | $17.93 | $11.51 | 52,358,900 |
| 2018-07-10 | $17.35 | $17.82 | $17.12 | $17.51 | $11.24 | 58,569,580 |
| 2018-07-09 | $15.75 | $16.86 | $15.61 | $16.82 | $10.80 | 42,531,970 |
| 2018-07-06 | $15.51 | $15.92 | $14.86 | $15.45 | $9.92 | 32,972,250 |
| 2018-07-05 | $15.93 | $16.28 | $15.31 | $15.40 | $9.89 | 30,632,840 |
| 2018-07-04 | $16.70 | $16.79 | $15.95 | $16.22 | $10.41 | 28,651,840 |
| 2018-07-03 | $16.31 | $17.04 | $15.79 | $16.87 | $10.83 | 33,823,160 |
| 2018-07-02 | $16.25 | $16.63 | $15.89 | $16.30 | $10.46 | 30,218,280 |
| 2018-06-29 | $15.52 | $16.36 | $15.33 | $16.17 | $10.38 | 32,311,700 |
| 2018-06-28 | $16.72 | $16.87 | $15.22 | $15.25 | $9.79 | 39,923,430 |
| 2018-06-27 | $16.72 | $16.97 | $16.44 | $16.59 | $10.65 | 24,674,220 |
| 2018-06-26 | $17.00 | $17.16 | $16.03 | $16.83 | $10.80 | 46,638,740 |
| 2018-06-25 | $18.00 | $18.23 | $17.51 | $17.62 | $11.31 | 38,976,750 |
| 2018-06-22 | $16.51 | $17.98 | $16.40 | $17.96 | $11.53 | 44,589,950 |
| 2018-06-21 | $17.25 | $17.69 | $16.75 | $16.83 | $10.80 | 35,603,300 |
| 2018-06-20 | $16.66 | $17.60 | $16.61 | $17.29 | $11.10 | 39,239,520 |
| 2018-06-19 | $17.26 | $17.78 | $16.07 | $16.65 | $10.69 | 37,092,790 |
| 2018-06-18 | $17.41 | $17.41 | $17.41 | $17.41 | $11.18 | 0 |
| 2018-06-15 | $18.26 | $18.48 | $17.38 | $17.41 | $11.18 | 27,697,180 |
| 2018-06-14 | $17.78 | $18.49 | $17.51 | $18.46 | $11.85 | 31,223,200 |
| 2018-06-13 | $18.59 | $19.25 | $18.10 | $18.23 | $11.70 | 30,589,640 |
| 2018-06-12 | $18.74 | $18.80 | $18.13 | $18.66 | $11.98 | 24,799,360 |
| 2018-06-11 | $18.21 | $18.94 | $17.83 | $18.64 | $11.97 | 31,571,900 |
| 2018-06-08 | $18.51 | $18.53 | $17.69 | $18.24 | $11.71 | 31,542,490 |
| 2018-06-07 | $18.27 | $19.06 | $17.95 | $18.58 | $11.93 | 39,559,900 |
| 2018-06-06 | $18.19 | $18.34 | $17.80 | $18.14 | $11.65 | 37,359,460 |
| 2018-06-05 | $16.42 | $17.88 | $16.38 | $17.88 | $11.48 | 38,937,090 |
| 2018-06-04 | $16.31 | $16.64 | $16.22 | $16.25 | $10.43 | 18,192,930 |
| 2018-06-01 | $16.88 | $16.97 | $15.86 | $16.34 | $10.49 | 33,376,420 |
| 2018-05-31 | $16.84 | $17.14 | $16.60 | $17.09 | $10.97 | 24,470,840 |
| 2018-05-30 | $16.81 | $16.88 | $16.35 | $16.55 | $10.62 | 26,560,760 |
| 2018-05-29 | $17.56 | $17.83 | $17.31 | $17.45 | $11.08 | 24,428,970 |
| 2018-05-28 | $17.97 | $18.25 | $17.20 | $17.53 | $11.13 | 42,179,660 |
| 2018-05-25 | $19.04 | $19.04 | $17.69 | $18.05 | $11.46 | 44,330,950 |
| 2018-05-24 | $19.13 | $19.27 | $18.65 | $19.06 | $12.10 | 26,824,630 |
| 2018-05-23 | $19.41 | $20.04 | $18.92 | $19.06 | $12.10 | 45,219,220 |
| 2018-05-22 | $19.33 | $19.56 | $19.07 | $19.55 | $12.41 | 34,483,350 |
| 2018-05-21 | $18.24 | $19.73 | $17.71 | $19.44 | $12.34 | 63,834,360 |
| 2018-05-18 | $17.81 | $18.28 | $17.43 | $17.94 | $11.39 | 39,974,070 |
| 2018-05-17 | $16.99 | $18.57 | $16.81 | $17.90 | $11.36 | 59,057,780 |
| 2018-05-16 | $17.20 | $17.79 | $17.07 | $17.13 | $10.87 | 38,180,420 |
| 2018-05-15 | $16.75 | $17.24 | $16.41 | $17.20 | $10.92 | 37,826,410 |
| 2018-05-14 | $17.35 | $17.39 | $16.40 | $16.61 | $10.54 | 44,736,350 |
| 2018-05-11 | $16.84 | $17.46 | $16.70 | $17.37 | $11.02 | 45,822,990 |
| 2018-05-10 | $17.78 | $18.56 | $16.60 | $16.75 | $10.63 | 76,849,800 |
| 2018-05-09 | $18.03 | $18.10 | $17.55 | $17.81 | $11.30 | 26,988,210 |
| 2018-05-08 | $17.62 | $18.07 | $17.52 | $18.03 | $11.44 | 36,469,380 |
| 2018-05-07 | $16.79 | $18.15 | $16.71 | $17.80 | $11.30 | 52,808,120 |
| 2018-05-04 | $16.30 | $16.76 | $16.10 | $16.54 | $10.50 | 29,221,150 |
| 2018-05-03 | $16.30 | $16.46 | $15.86 | $16.32 | $10.36 | 35,090,730 |
| 2018-05-02 | $15.95 | $16.54 | $15.81 | $16.41 | $10.42 | 46,538,070 |
| 2018-05-01 | $15.68 | $15.68 | $15.68 | $15.68 | $9.95 | 0 |
| 2018-04-30 | $15.68 | $15.68 | $15.68 | $15.68 | $9.95 | 0 |
| 2018-04-27 | $15.60 | $15.83 | $15.31 | $15.68 | $9.95 | 41,565,740 |
| 2018-04-26 | $15.56 | $15.71 | $15.13 | $15.31 | $9.72 | 35,121,350 |
| 2018-04-25 | $15.18 | $15.55 | $15.07 | $15.54 | $9.86 | 36,566,170 |
| 2018-04-24 | $14.26 | $15.62 | $14.17 | $15.37 | $9.76 | 78,818,480 |
| 2018-04-23 | $13.87 | $14.22 | $13.66 | $14.20 | $9.01 | 19,661,020 |
| 2018-04-20 | $14.30 | $14.48 | $13.77 | $13.79 | $8.75 | 27,206,180 |
| 2018-04-19 | $14.44 | $14.62 | $14.25 | $14.41 | $9.15 | 28,138,880 |
| 2018-04-18 | $13.65 | $14.56 | $13.56 | $14.46 | $9.18 | 43,742,590 |
| 2018-04-17 | $14.19 | $14.20 | $13.49 | $13.52 | $8.58 | 24,838,610 |
| 2018-04-16 | $13.96 | $14.23 | $13.77 | $14.06 | $8.92 | 22,971,940 |
| 2018-04-13 | $14.45 | $14.49 | $13.83 | $13.96 | $8.86 | 22,825,950 |
| 2018-04-12 | $14.51 | $14.73 | $14.18 | $14.33 | $9.09 | 24,678,590 |
| 2018-04-11 | $14.98 | $14.98 | $14.26 | $14.50 | $9.20 | 39,417,490 |
| 2018-04-10 | $13.85 | $14.13 | $13.56 | $14.11 | $8.96 | 25,052,640 |
| 2018-04-09 | $13.87 | $14.12 | $13.49 | $14.09 | $8.94 | 26,851,810 |
| 2018-04-06 | $13.61 | $13.61 | $13.61 | $13.61 | $8.64 | 0 |
| 2018-04-05 | $13.61 | $13.61 | $13.61 | $13.61 | $8.64 | 0 |
| 2018-04-04 | $12.99 | $13.88 | $12.98 | $13.61 | $8.64 | 30,072,090 |
| 2018-04-03 | $12.70 | $13.05 | $12.57 | $12.84 | $8.15 | 12,518,200 |
| 2018-04-02 | $13.26 | $13.70 | $13.00 | $13.13 | $8.33 | 20,130,590 |
| 2018-03-30 | $13.20 | $13.50 | $13.10 | $13.34 | $8.47 | 18,125,930 |
| 2018-03-29 | $12.76 | $13.33 | $12.50 | $13.27 | $8.42 | 23,357,910 |
| 2018-03-28 | $12.62 | $12.98 | $12.52 | $12.70 | $8.06 | 15,818,090 |
| 2018-03-27 | $12.85 | $13.06 | $12.67 | $12.82 | $8.14 | 17,914,640 |
| 2018-03-26 | $12.01 | $12.62 | $11.88 | $12.60 | $8.00 | 15,961,460 |
| 2018-03-23 | $12.90 | $12.93 | $12.10 | $12.18 | $7.73 | 27,357,610 |
| 2018-03-22 | $13.31 | $13.68 | $13.26 | $13.41 | $8.51 | 13,441,830 |
| 2018-03-21 | $13.32 | $13.82 | $13.24 | $13.28 | $8.43 | 17,371,740 |
| 2018-03-20 | $13.18 | $13.45 | $13.00 | $13.28 | $8.43 | 14,566,250 |
| 2018-03-19 | $13.60 | $13.60 | $12.87 | $13.19 | $8.37 | 31,434,190 |
| 2018-03-16 | $13.90 | $14.12 | $13.66 | $13.71 | $8.70 | 23,699,320 |
| 2018-03-15 | $14.28 | $14.55 | $13.60 | $13.87 | $8.80 | 35,551,030 |
| 2018-03-14 | $13.80 | $14.66 | $13.75 | $14.39 | $9.13 | 39,291,120 |
| 2018-03-13 | $14.30 | $14.43 | $13.86 | $13.99 | $8.88 | 29,473,120 |
| 2018-03-12 | $13.85 | $14.41 | $13.74 | $14.18 | $9.00 | 39,886,980 |
| 2018-03-09 | $13.97 | $14.01 | $13.43 | $13.86 | $8.80 | 36,011,100 |
| 2018-03-08 | $13.94 | $14.14 | $13.62 | $14.03 | $8.90 | 37,322,340 |
| 2018-03-07 | $15.00 | $15.12 | $13.87 | $13.91 | $8.83 | 64,372,630 |
| 2018-03-06 | $13.87 | $15.15 | $13.71 | $15.15 | $9.62 | 67,197,270 |
| 2018-03-05 | $14.28 | $14.46 | $13.46 | $13.77 | $8.74 | 46,264,840 |
| 2018-03-02 | $14.28 | $14.55 | $14.10 | $14.27 | $9.06 | 31,175,620 |
| 2018-03-01 | $14.24 | $14.66 | $14.00 | $14.28 | $9.06 | 40,904,490 |
| 2018-02-28 | $14.14 | $15.03 | $14.03 | $14.24 | $9.04 | 52,894,640 |
| 2018-02-27 | $14.02 | $14.33 | $13.95 | $14.28 | $9.06 | 36,040,670 |
| 2018-02-26 | $13.40 | $14.49 | $13.33 | $14.23 | $9.03 | 58,096,190 |
| 2018-02-23 | $13.01 | $13.54 | $12.90 | $13.39 | $8.50 | 40,535,390 |
| 2018-02-22 | $12.09 | $12.99 | $11.92 | $12.99 | $8.24 | 32,757,700 |
| 2018-02-21 | $11.81 | $11.81 | $11.81 | $11.81 | $7.50 | 0 |
| 2018-02-20 | $11.81 | $11.81 | $11.81 | $11.81 | $7.50 | 0 |
| 2018-02-19 | $11.81 | $11.81 | $11.81 | $11.81 | $7.50 | 0 |
| 2018-02-16 | $11.81 | $11.81 | $11.81 | $11.81 | $7.50 | 0 |
| 2018-02-15 | $11.81 | $11.81 | $11.81 | $11.81 | $7.50 | 0 |
| 2018-02-14 | $11.81 | $11.97 | $11.70 | $11.81 | $7.50 | 17,056,310 |
| 2018-02-13 | $11.90 | $12.13 | $11.54 | $11.64 | $7.39 | 24,793,610 |
| 2018-02-12 | $11.17 | $11.77 | $11.17 | $11.63 | $7.38 | 20,450,520 |
| 2018-02-09 | $11.51 | $11.80 | $10.85 | $11.12 | $7.06 | 31,544,510 |
| 2018-02-08 | $11.49 | $12.45 | $11.38 | $11.90 | $7.55 | 33,534,350 |
| 2018-02-07 | $13.21 | $13.55 | $11.66 | $11.66 | $7.40 | 48,671,360 |
| 2018-02-06 | $13.42 | $13.61 | $12.66 | $12.96 | $8.23 | 47,481,630 |
| 2018-02-05 | $12.92 | $13.82 | $12.92 | $13.72 | $8.71 | 55,384,820 |
| 2018-02-02 | $12.10 | $13.05 | $12.01 | $13.03 | $8.27 | 35,446,430 |
| 2018-02-01 | $12.80 | $13.12 | $12.23 | $12.48 | $7.92 | 41,380,750 |
| 2018-01-31 | $12.50 | $13.15 | $12.36 | $12.76 | $8.10 | 29,776,170 |
| 2018-01-30 | $12.69 | $13.15 | $12.45 | $12.66 | $8.04 | 24,936,040 |
| 2018-01-29 | $12.49 | $12.95 | $12.16 | $12.84 | $8.15 | 41,344,300 |
| 2018-01-26 | $12.66 | $12.77 | $12.26 | $12.51 | $7.94 | 32,662,620 |
| 2018-01-25 | $12.72 | $13.13 | $12.62 | $12.68 | $8.05 | 26,735,800 |
| 2018-01-24 | $13.11 | $13.25 | $12.60 | $12.86 | $8.16 | 37,840,370 |
| 2018-01-23 | $12.69 | $13.37 | $12.60 | $13.26 | $8.42 | 39,576,950 |
| 2018-01-22 | $12.63 | $13.15 | $12.24 | $12.86 | $8.16 | 36,482,290 |
| 2018-01-19 | $12.76 | $13.36 | $12.56 | $12.60 | $8.00 | 50,700,000 |
| 2018-01-18 | $11.82 | $12.96 | $11.81 | $12.79 | $8.12 | 51,622,810 |
| 2018-01-17 | $12.50 | $12.58 | $11.75 | $11.89 | $7.55 | 43,030,640 |
| 2018-01-16 | $12.34 | $12.45 | $11.85 | $12.32 | $7.82 | 41,225,770 |
| 2018-01-15 | $11.80 | $12.72 | $11.80 | $12.20 | $7.74 | 73,884,850 |
| 2018-01-12 | $11.91 | $11.93 | $11.41 | $11.56 | $7.34 | 37,500,320 |
| 2018-01-11 | $11.75 | $12.17 | $11.62 | $12.02 | $7.63 | 51,780,060 |
| 2018-01-10 | $12.00 | $12.25 | $11.61 | $11.95 | $7.58 | 58,984,200 |
| 2018-01-09 | $12.30 | $12.34 | $11.80 | $11.95 | $7.58 | 83,113,320 |
| 2018-01-08 | $10.80 | $11.62 | $10.80 | $11.62 | $7.37 | 41,269,010 |
| 2018-01-05 | $10.35 | $10.88 | $10.35 | $10.56 | $6.70 | 30,852,100 |
| 2018-01-04 | $10.04 | $10.47 | $10.03 | $10.25 | $6.51 | 23,001,690 |
| 2018-01-03 | $9.79 | $10.28 | $9.75 | $10.17 | $6.45 | 32,678,660 |
| 2018-01-02 | $9.25 | $9.84 | $9.17 | $9.79 | $6.21 | 25,581,680 |
| 2018-01-01 | $9.18 | $9.18 | $9.18 | $9.18 | $5.83 | 0 |
| 2017-12-29 | $9.11 | $9.20 | $9.07 | $9.18 | $5.83 | 8,695,040 |
| 2017-12-28 | $9.06 | $9.17 | $9.02 | $9.12 | $5.79 | 9,723,450 |
| 2017-12-27 | $9.18 | $9.26 | $9.06 | $9.08 | $5.76 | 9,160,070 |
| 2017-12-26 | $8.98 | $9.32 | $8.98 | $9.18 | $5.83 | 17,594,100 |
| 2017-12-25 | $8.87 | $9.22 | $8.82 | $8.99 | $5.71 | 17,231,170 |
| 2017-12-22 | $8.65 | $8.88 | $8.65 | $8.83 | $5.60 | 8,893,900 |
| 2017-12-21 | $8.60 | $8.71 | $8.49 | $8.70 | $5.52 | 6,921,310 |
| 2017-12-20 | $8.80 | $8.82 | $8.58 | $8.64 | $5.48 | 8,309,630 |
| 2017-12-19 | $8.78 | $8.88 | $8.71 | $8.77 | $5.57 | 7,701,420 |
| 2017-12-18 | $8.66 | $8.86 | $8.66 | $8.82 | $5.60 | 9,257,010 |
| 2017-12-15 | $8.89 | $8.89 | $8.59 | $8.65 | $5.49 | 13,311,850 |
| 2017-12-14 | $8.95 | $8.96 | $8.80 | $8.86 | $5.62 | 7,577,500 |
| 2017-12-13 | $8.93 | $9.01 | $8.78 | $8.94 | $5.67 | 11,147,990 |
| 2017-12-12 | $9.04 | $9.16 | $8.94 | $8.97 | $5.69 | 9,958,140 |
| 2017-12-11 | $9.12 | $9.18 | $8.79 | $9.07 | $5.76 | 16,457,670 |
| 2017-12-08 | $9.05 | $9.24 | $9.05 | $9.17 | $5.82 | 7,591,270 |
| 2017-12-07 | $9.28 | $9.31 | $9.06 | $9.08 | $5.76 | 9,733,720 |
| 2017-12-06 | $9.19 | $9.30 | $9.01 | $9.27 | $5.88 | 14,871,770 |
| 2017-12-05 | $10.25 | $10.25 | $9.20 | $9.26 | $5.88 | 34,320,440 |
| 2017-12-04 | $10.43 | $10.55 | $10.20 | $10.22 | $6.49 | 12,532,080 |
| 2017-12-01 | $10.46 | $10.64 | $10.38 | $10.49 | $6.66 | 15,248,830 |
| 2017-11-30 | $10.56 | $10.72 | $10.36 | $10.44 | $6.63 | 24,290,360 |
| 2017-11-29 | $10.38 | $10.79 | $10.26 | $10.75 | $6.82 | 36,076,700 |
| 2017-11-28 | $10.10 | $10.49 | $10.06 | $10.48 | $6.65 | 26,944,970 |
| 2017-11-27 | $9.91 | $10.19 | $9.90 | $10.14 | $6.44 | 14,316,220 |
| 2017-11-24 | $9.91 | $10.03 | $9.78 | $9.91 | $6.29 | 9,641,450 |
| 2017-11-23 | $9.99 | $10.14 | $9.90 | $9.97 | $6.33 | 12,793,990 |
| 2017-11-22 | $10.14 | $10.20 | $9.97 | $10.08 | $6.40 | 13,035,640 |
| 2017-11-21 | $9.83 | $10.14 | $9.82 | $10.13 | $6.43 | 18,777,700 |
| 2017-11-20 | $9.56 | $9.85 | $9.39 | $9.81 | $6.23 | 14,542,970 |
| 2017-11-17 | $9.95 | $10.04 | $9.54 | $9.55 | $6.06 | 18,217,690 |
| 2017-11-16 | $10.14 | $10.20 | $9.98 | $10.00 | $6.35 | 12,532,530 |
| 2017-11-15 | $10.10 | $10.27 | $10.05 | $10.16 | $6.45 | 14,810,060 |
| 2017-11-14 | $10.02 | $10.36 | $10.01 | $10.14 | $6.44 | 21,122,000 |
| 2017-11-13 | $9.75 | $10.11 | $9.60 | $10.08 | $6.40 | 21,394,710 |
| 2017-11-10 | $10.06 | $10.09 | $9.72 | $9.76 | $6.19 | 21,987,680 |
| 2017-11-09 | $10.04 | $10.13 | $9.97 | $10.06 | $6.38 | 10,644,370 |
| 2017-11-08 | $10.11 | $10.20 | $9.94 | $10.00 | $6.35 | 15,303,430 |
| 2017-11-07 | $10.09 | $10.16 | $9.95 | $10.15 | $6.44 | 10,276,730 |
| 2017-11-06 | $9.91 | $10.14 | $9.82 | $10.08 | $6.40 | 13,381,410 |
| 2017-11-03 | $9.99 | $10.09 | $9.75 | $9.85 | $6.25 | 12,342,100 |
| 2017-11-02 | $10.27 | $10.27 | $9.92 | $10.00 | $6.35 | 18,090,720 |
| 2017-11-01 | $10.33 | $10.44 | $10.13 | $10.29 | $6.53 | 17,475,070 |
| 2017-10-31 | $10.53 | $10.76 | $10.23 | $10.28 | $6.52 | 47,408,440 |
| 2017-10-30 | $11.71 | $11.78 | $11.12 | $11.37 | $7.22 | 16,743,980 |
| 2017-10-27 | $11.55 | $11.79 | $11.50 | $11.67 | $7.41 | 22,059,850 |
| 2017-10-26 | $11.15 | $11.58 | $11.08 | $11.55 | $7.33 | 18,564,860 |
| 2017-10-25 | $11.19 | $11.29 | $11.04 | $11.19 | $7.10 | 10,603,540 |
| 2017-10-24 | $10.99 | $11.26 | $10.97 | $11.17 | $7.09 | 13,756,180 |
| 2017-10-23 | $10.98 | $11.03 | $10.82 | $10.98 | $6.97 | 9,794,740 |
| 2017-10-20 | $10.68 | $10.99 | $10.68 | $10.96 | $6.96 | 13,167,300 |
| 2017-10-19 | $10.71 | $10.94 | $10.45 | $10.67 | $6.77 | 18,120,680 |
| 2017-10-18 | $11.66 | $11.66 | $10.72 | $10.79 | $6.85 | 25,665,280 |
| 2017-10-17 | $11.45 | $11.73 | $11.31 | $11.61 | $7.37 | 13,787,150 |
| 2017-10-16 | $11.90 | $11.90 | $11.42 | $11.46 | $7.27 | 17,784,600 |
| 2017-10-13 | $11.80 | $11.96 | $11.67 | $11.87 | $7.53 | 12,691,430 |
| 2017-10-12 | $12.08 | $12.09 | $11.60 | $11.80 | $7.49 | 23,978,380 |
| 2017-10-11 | $12.20 | $12.52 | $12.13 | $12.15 | $7.71 | 28,064,750 |
| 2017-10-10 | $12.00 | $12.07 | $11.78 | $12.05 | $7.65 | 14,823,010 |
| 2017-10-09 | $11.83 | $12.06 | $11.71 | $12.04 | $7.64 | 24,284,330 |
| 2017-10-06 | $11.63 | $11.63 | $11.63 | $11.63 | $7.38 | 0 |
| 2017-10-05 | $11.63 | $11.63 | $11.63 | $11.63 | $7.38 | 0 |
| 2017-10-04 | $11.63 | $11.63 | $11.63 | $11.63 | $7.38 | 0 |
| 2017-10-03 | $11.63 | $11.63 | $11.63 | $11.63 | $7.38 | 0 |
| 2017-10-02 | $11.63 | $11.63 | $11.63 | $11.63 | $7.38 | 0 |
| 2017-09-29 | $12.05 | $12.20 | $11.50 | $11.63 | $7.38 | 30,636,510 |
| 2017-09-28 | $12.25 | $12.33 | $12.00 | $12.04 | $7.64 | 16,693,160 |
| 2017-09-27 | $12.35 | $12.35 | $12.10 | $12.24 | $7.77 | 24,899,130 |
| 2017-09-26 | $11.93 | $12.41 | $11.86 | $12.38 | $7.86 | 38,865,730 |
| 2017-09-25 | $11.80 | $12.02 | $11.63 | $11.85 | $7.52 | 25,577,440 |
| 2017-09-22 | $12.13 | $12.68 | $11.78 | $11.80 | $7.49 | 25,963,460 |
| 2017-09-21 | $12.63 | $12.75 | $12.12 | $12.21 | $7.75 | 26,163,170 |
| 2017-09-20 | $12.42 | $12.79 | $12.24 | $12.67 | $8.04 | 22,545,880 |
| 2017-09-19 | $12.88 | $13.01 | $12.38 | $12.47 | $7.91 | 27,268,120 |
| 2017-09-18 | $12.20 | $12.88 | $12.15 | $12.85 | $8.16 | 28,308,830 |
| 2017-09-15 | $12.88 | $12.88 | $12.16 | $12.25 | $7.77 | 41,403,100 |
| 2017-09-14 | $13.30 | $13.30 | $12.76 | $12.89 | $8.18 | 44,431,400 |
| 2017-09-13 | $12.79 | $13.32 | $12.72 | $13.28 | $8.43 | 46,917,970 |
| 2017-09-12 | $12.51 | $13.19 | $12.32 | $12.88 | $8.17 | 61,941,660 |
| 2017-09-11 | $11.96 | $12.63 | $11.56 | $12.59 | $7.99 | 57,781,370 |
| 2017-09-08 | $11.96 | $12.28 | $11.75 | $11.96 | $7.59 | 36,729,610 |
| 2017-09-07 | $12.21 | $12.33 | $11.71 | $11.79 | $7.48 | 34,224,840 |
| 2017-09-06 | $12.00 | $12.49 | $11.89 | $12.20 | $7.74 | 36,266,150 |
| 2017-09-05 | $12.02 | $12.15 | $11.66 | $12.13 | $7.70 | 29,340,620 |
| 2017-09-04 | $12.10 | $12.57 | $11.90 | $11.95 | $7.58 | 53,165,660 |
| 2017-09-01 | $11.65 | $12.08 | $11.64 | $12.05 | $7.65 | 62,402,790 |
| 2017-08-31 | $11.67 | $11.91 | $11.36 | $11.77 | $7.47 | 76,748,440 |
| 2017-08-30 | $10.78 | $11.86 | $10.75 | $11.84 | $7.51 | 92,166,080 |
| 2017-08-29 | $10.79 | $10.84 | $10.43 | $10.78 | $6.84 | 36,974,700 |
| 2017-08-28 | $10.77 | $10.87 | $10.51 | $10.80 | $6.85 | 26,604,770 |
| 2017-08-25 | $10.54 | $10.94 | $10.47 | $10.75 | $6.82 | 19,989,470 |
| 2017-08-24 | $10.66 | $10.77 | $10.39 | $10.54 | $6.69 | 25,207,490 |
| 2017-08-23 | $11.18 | $11.30 | $10.55 | $10.65 | $6.76 | 39,380,450 |
| 2017-08-22 | $11.62 | $11.69 | $11.28 | $11.30 | $7.17 | 27,108,960 |
| 2017-08-21 | $11.25 | $11.84 | $11.20 | $11.54 | $7.32 | 37,419,330 |
| 2017-08-18 | $10.79 | $11.55 | $10.65 | $11.13 | $7.06 | 37,686,320 |
| 2017-08-17 | $10.73 | $11.09 | $10.48 | $10.99 | $6.98 | 29,985,460 |
| 2017-08-16 | $10.78 | $10.78 | $10.30 | $10.50 | $6.66 | 25,023,240 |
| 2017-08-15 | $10.30 | $10.85 | $10.16 | $10.82 | $6.87 | 30,636,470 |
| 2017-08-14 | $10.16 | $10.40 | $10.00 | $10.39 | $6.59 | 23,352,550 |
| 2017-08-11 | $10.81 | $10.87 | $9.99 | $10.11 | $6.42 | 33,957,380 |
| 2017-08-10 | $11.16 | $11.17 | $10.70 | $10.98 | $6.97 | 27,740,010 |
| 2017-08-09 | $11.18 | $11.47 | $10.95 | $11.21 | $7.11 | 39,396,140 |
| 2017-08-08 | $10.87 | $11.30 | $10.80 | $11.18 | $7.10 | 45,408,610 |
| 2017-08-07 | $10.63 | $10.93 | $10.23 | $10.88 | $6.91 | 37,801,120 |
| 2017-08-04 | $10.73 | $11.12 | $10.56 | $10.57 | $6.71 | 43,142,510 |
| 2017-08-03 | $10.72 | $11.20 | $10.58 | $10.84 | $6.88 | 38,171,100 |
| 2017-08-02 | $10.51 | $10.95 | $10.37 | $10.91 | $6.92 | 38,136,560 |
| 2017-08-01 | $10.33 | $11.12 | $10.30 | $10.59 | $6.72 | 54,955,980 |
| 2017-07-31 | $9.70 | $10.48 | $9.64 | $10.30 | $6.54 | 54,914,840 |
| 2017-07-28 | $9.53 | $9.79 | $9.36 | $9.66 | $6.13 | 26,080,510 |
| 2017-07-27 | $9.71 | $10.16 | $9.52 | $9.60 | $6.09 | 52,075,640 |
| 2017-07-26 | $9.27 | $9.84 | $9.10 | $9.79 | $6.21 | 50,860,740 |
| 2017-07-25 | $9.65 | $9.73 | $9.15 | $9.26 | $5.88 | 37,498,150 |
| 2017-07-24 | $8.82 | $9.69 | $8.81 | $9.58 | $6.08 | 58,443,720 |
| 2017-07-21 | $8.74 | $8.87 | $8.65 | $8.85 | $5.62 | 17,495,640 |
| 2017-07-20 | $8.79 | $8.90 | $8.69 | $8.83 | $5.60 | 25,963,140 |
| 2017-07-19 | $8.20 | $8.81 | $8.20 | $8.72 | $5.53 | 31,582,710 |
| 2017-07-18 | $8.00 | $8.24 | $7.98 | $8.22 | $5.22 | 11,055,240 |
| 2017-07-17 | $8.42 | $8.45 | $7.97 | $8.04 | $5.10 | 17,066,430 |
| 2017-07-14 | $8.44 | $8.55 | $8.37 | $8.43 | $5.35 | 14,512,330 |
| 2017-07-13 | $8.47 | $8.73 | $8.41 | $8.49 | $5.39 | 20,424,840 |
| 2017-07-12 | $8.57 | $8.65 | $8.27 | $8.51 | $5.40 | 20,586,930 |
| 2017-07-11 | $8.80 | $8.85 | $8.54 | $8.60 | $5.46 | 21,556,610 |
| 2017-07-10 | $9.20 | $9.27 | $8.80 | $8.87 | $5.63 | 52,009,100 |
| 2017-07-07 | $8.38 | $8.78 | $8.38 | $8.78 | $5.57 | 22,811,350 |
| 2017-07-06 | $8.44 | $8.48 | $8.29 | $8.45 | $5.36 | 15,511,320 |
| 2017-07-05 | $8.46 | $8.49 | $8.35 | $8.48 | $5.38 | 10,621,360 |
| 2017-07-04 | $8.43 | $8.50 | $8.34 | $8.50 | $5.39 | 14,217,430 |
| 2017-07-03 | $8.47 | $8.64 | $8.35 | $8.49 | $5.39 | 20,087,920 |
| 2017-06-30 | $8.15 | $8.55 | $8.08 | $8.45 | $5.36 | 23,795,380 |
| 2017-06-29 | $7.99 | $8.25 | $7.99 | $8.21 | $5.21 | 20,211,550 |
| 2017-06-28 | $7.97 | $8.12 | $7.93 | $7.97 | $5.06 | 16,422,640 |
| 2017-06-27 | $7.93 | $8.15 | $7.91 | $7.93 | $5.03 | 17,061,040 |
| 2017-06-26 | $7.62 | $7.92 | $7.62 | $7.90 | $5.01 | 16,006,770 |
| 2017-06-23 | $7.69 | $7.72 | $7.50 | $7.64 | $4.85 | 11,290,260 |
| 2017-06-22 | $7.80 | $7.93 | $7.68 | $7.68 | $4.87 | 17,840,380 |
| 2017-06-21 | $7.71 | $7.97 | $7.64 | $7.92 | $5.03 | 25,408,110 |
| 2017-06-20 | $7.68 | $7.71 | $7.64 | $7.68 | $4.87 | 11,136,500 |
| 2017-06-19 | $7.73 | $7.77 | $7.63 | $7.66 | $4.86 | 14,988,200 |
| 2017-06-16 | $7.75 | $7.78 | $7.67 | $7.75 | $4.92 | 4,942,800 |
| 2017-06-15 | $7.63 | $7.86 | $7.62 | $7.76 | $4.93 | 11,335,440 |
| 2017-06-14 | $7.63 | $7.66 | $7.56 | $7.61 | $4.83 | 4,552,180 |
| 2017-06-13 | $7.44 | $7.67 | $7.44 | $7.63 | $4.84 | 8,054,820 |
| 2017-06-12 | $7.53 | $7.57 | $7.45 | $7.48 | $4.75 | 5,194,300 |
| 2017-06-09 | $7.57 | $7.62 | $7.50 | $7.59 | $4.82 | 6,697,210 |
| 2017-06-08 | $7.66 | $7.71 | $7.56 | $7.62 | $4.84 | 8,134,970 |
| 2017-06-07 | $7.47 | $7.69 | $7.47 | $7.68 | $4.87 | 10,725,200 |
| 2017-06-06 | $7.54 | $7.54 | $7.43 | $7.50 | $4.76 | 5,350,690 |
| 2017-06-05 | $7.46 | $7.58 | $7.45 | $7.54 | $4.79 | 7,939,470 |
| 2017-06-02 | $7.25 | $7.53 | $7.04 | $7.51 | $4.77 | 12,902,190 |
| 2017-06-01 | $7.37 | $7.44 | $7.24 | $7.25 | $4.60 | 9,833,720 |
| 2017-05-31 | $7.42 | $7.50 | $7.35 | $7.37 | $4.68 | 6,482,890 |
| 2017-05-30 | $7.32 | $7.32 | $7.32 | $7.32 | $4.65 | 0 |
| 2017-05-29 | $7.32 | $7.32 | $7.32 | $7.32 | $4.65 | 0 |
| 2017-05-26 | $7.37 | $7.43 | $7.31 | $7.32 | $4.65 | 5,734,360 |
| 2017-05-25 | $7.24 | $7.43 | $7.10 | $7.39 | $4.69 | 9,023,620 |
| 2017-05-24 | $7.10 | $7.30 | $6.99 | $7.28 | $4.62 | 8,137,440 |
| 2017-05-23 | $7.34 | $7.35 | $7.07 | $7.13 | $4.53 | 10,822,990 |
| 2017-05-22 | $7.72 | $7.78 | $7.26 | $7.38 | $4.68 | 13,021,930 |
| 2017-05-19 | $7.79 | $7.88 | $7.72 | $7.78 | $4.94 | 5,253,730 |
| 2017-05-18 | $7.83 | $7.90 | $7.75 | $7.79 | $4.94 | 6,181,850 |
| 2017-05-17 | $7.81 | $8.07 | $7.78 | $7.93 | $4.97 | 9,347,520 |
| 2017-05-16 | $7.61 | $7.81 | $7.49 | $7.81 | $4.89 | 7,626,160 |
| 2017-05-15 | $7.67 | $7.69 | $7.59 | $7.61 | $4.77 | 5,480,130 |
| 2017-05-12 | $7.53 | $7.66 | $7.48 | $7.59 | $4.76 | 7,263,000 |
| 2017-05-11 | $7.63 | $7.64 | $7.30 | $7.54 | $4.72 | 13,261,370 |
| 2017-05-10 | $7.99 | $7.99 | $7.60 | $7.62 | $4.77 | 11,766,670 |
| 2017-05-09 | $7.94 | $8.02 | $7.82 | $7.97 | $4.99 | 10,431,370 |
| 2017-05-08 | $8.12 | $8.14 | $7.90 | $7.93 | $4.97 | 12,109,600 |
| 2017-05-05 | $8.55 | $8.63 | $8.10 | $8.11 | $5.08 | 20,076,890 |
| 2017-05-04 | $8.85 | $8.86 | $8.48 | $8.50 | $5.33 | 10,804,500 |
| 2017-05-03 | $8.96 | $9.05 | $8.80 | $8.86 | $5.55 | 5,446,280 |
| 2017-05-02 | $9.10 | $9.13 | $8.94 | $8.97 | $5.62 | 5,644,410 |
| 2017-05-01 | $9.00 | $9.00 | $9.00 | $9.00 | $5.64 | 0 |
| 2017-04-28 | $8.98 | $9.13 | $8.95 | $9.00 | $5.64 | 5,949,000 |
| 2017-04-27 | $8.90 | $9.05 | $8.65 | $8.99 | $5.63 | 8,609,490 |
| 2017-04-26 | $9.05 | $9.13 | $8.88 | $8.89 | $5.57 | 4,976,380 |
| 2017-04-25 | $8.86 | $9.25 | $8.84 | $9.05 | $5.67 | 8,080,460 |
| 2017-04-24 | $8.68 | $8.96 | $8.59 | $8.86 | $5.55 | 8,668,150 |
| 2017-04-21 | $8.92 | $9.13 | $8.91 | $9.01 | $5.65 | 7,254,650 |
| 2017-04-20 | $8.75 | $9.11 | $8.75 | $8.93 | $5.60 | 8,497,770 |
| 2017-04-19 | $8.97 | $9.03 | $8.69 | $8.80 | $5.51 | 8,659,620 |
| 2017-04-18 | $9.20 | $9.26 | $8.98 | $9.01 | $5.65 | 6,785,800 |
| 2017-04-17 | $9.14 | $9.29 | $9.09 | $9.20 | $5.77 | 6,079,750 |
| 2017-04-14 | $9.26 | $9.26 | $9.05 | $9.14 | $5.73 | 5,224,820 |
| 2017-04-13 | $9.21 | $9.32 | $9.20 | $9.26 | $5.80 | 6,010,220 |
| 2017-04-12 | $9.47 | $9.50 | $9.19 | $9.23 | $5.78 | 12,244,730 |
| 2017-04-11 | $9.64 | $9.72 | $9.19 | $9.48 | $5.94 | 15,086,840 |
| 2017-04-10 | $9.77 | $9.87 | $9.63 | $9.64 | $6.04 | 8,927,280 |
| 2017-04-07 | $9.75 | $9.86 | $9.65 | $9.74 | $6.10 | 8,074,020 |
| 2017-04-06 | $10.20 | $10.20 | $9.74 | $9.80 | $6.14 | 19,251,990 |
| 2017-04-05 | $10.02 | $10.02 | $10.02 | $10.02 | $6.28 | 0 |
| 2017-04-04 | $10.02 | $10.02 | $10.02 | $10.02 | $6.28 | 0 |
| 2017-04-03 | $10.02 | $10.02 | $10.02 | $10.02 | $6.28 | 0 |
| 2017-03-31 | $10.02 | $10.02 | $10.02 | $10.02 | $6.28 | 0 |
| 2017-03-30 | $10.02 | $10.02 | $10.02 | $10.02 | $6.28 | 0 |
| 2017-03-29 | $10.02 | $10.02 | $10.02 | $10.02 | $6.28 | 0 |
| 2017-03-28 | $10.02 | $10.02 | $10.02 | $10.02 | $6.28 | 0 |
| 2017-03-27 | $10.02 | $10.02 | $10.02 | $10.02 | $6.28 | 0 |
| 2017-03-24 | $10.06 | $10.09 | $9.88 | $10.02 | $6.28 | 9,863,280 |
| 2017-03-23 | $10.10 | $10.24 | $9.91 | $10.08 | $6.32 | 10,598,990 |
| 2017-03-22 | $10.03 | $10.24 | $10.02 | $10.04 | $6.29 | 10,000,130 |
| 2017-03-21 | $10.15 | $10.24 | $10.08 | $10.17 | $6.37 | 11,447,670 |
| 2017-03-20 | $9.97 | $10.11 | $9.87 | $10.11 | $6.34 | 12,235,860 |
| 2017-03-17 | $10.12 | $10.19 | $9.91 | $9.95 | $6.24 | 11,679,040 |
| 2017-03-16 | $9.82 | $10.15 | $9.79 | $10.12 | $6.34 | 19,631,450 |
| 2017-03-15 | $9.89 | $9.96 | $9.74 | $9.80 | $6.14 | 12,659,320 |
| 2017-03-14 | $10.08 | $10.10 | $9.84 | $9.91 | $6.21 | 12,772,990 |
| 2017-03-13 | $10.00 | $10.17 | $9.74 | $10.10 | $6.33 | 12,286,200 |
| 2017-03-10 | $10.25 | $10.30 | $9.98 | $10.01 | $6.27 | 15,642,320 |
| 2017-03-09 | $10.52 | $10.53 | $10.20 | $10.27 | $6.44 | 16,946,560 |
| 2017-03-08 | $10.53 | $10.69 | $10.38 | $10.45 | $6.55 | 19,058,460 |
| 2017-03-07 | $10.40 | $10.55 | $10.25 | $10.51 | $6.59 | 25,378,340 |
| 2017-03-06 | $10.28 | $10.48 | $10.26 | $10.42 | $6.53 | 21,774,330 |
| 2017-03-03 | $10.50 | $10.67 | $10.27 | $10.34 | $6.48 | 32,511,390 |
| 2017-03-02 | $9.86 | $10.45 | $9.84 | $10.33 | $6.47 | 30,176,710 |
| 2017-03-01 | $9.71 | $9.87 | $9.66 | $9.85 | $6.17 | 10,118,340 |
| 2017-02-28 | $9.70 | $9.75 | $9.61 | $9.69 | $6.07 | 5,757,100 |
| 2017-02-27 | $9.85 | $9.88 | $9.68 | $9.70 | $6.08 | 8,519,740 |
| 2017-02-24 | $9.83 | $9.94 | $9.80 | $9.87 | $6.18 | 8,200,620 |
| 2017-02-23 | $9.99 | $10.05 | $9.76 | $9.87 | $6.18 | 10,211,580 |
| 2017-02-22 | $9.96 | $10.07 | $9.83 | $9.97 | $6.25 | 11,389,540 |
| 2017-02-21 | $9.94 | $10.00 | $9.74 | $9.98 | $6.25 | 21,421,920 |
| 2017-02-20 | $9.68 | $9.92 | $9.60 | $9.91 | $6.21 | 18,881,930 |
| 2017-02-17 | $9.56 | $9.80 | $9.52 | $9.70 | $6.08 | 14,404,410 |
| 2017-02-16 | $9.54 | $9.60 | $9.48 | $9.55 | $5.98 | 9,040,760 |
| 2017-02-15 | $9.72 | $9.78 | $9.49 | $9.52 | $5.97 | 8,813,970 |
| 2017-02-14 | $9.78 | $9.86 | $9.65 | $9.70 | $6.08 | 12,135,340 |
| 2017-02-13 | $9.71 | $9.82 | $9.58 | $9.80 | $6.14 | 18,230,020 |
| 2017-02-10 | $9.80 | $9.85 | $9.68 | $9.72 | $6.09 | 8,983,170 |
| 2017-02-09 | $9.77 | $9.85 | $9.68 | $9.82 | $6.15 | 12,601,570 |
| 2017-02-08 | $9.61 | $9.84 | $9.61 | $9.80 | $6.14 | 11,780,560 |
| 2017-02-07 | $9.73 | $9.77 | $9.51 | $9.59 | $6.01 | 8,191,510 |
| 2017-02-06 | $9.61 | $9.74 | $9.57 | $9.72 | $6.09 | 7,319,730 |
| 2017-02-03 | $9.54 | $9.76 | $9.47 | $9.61 | $6.02 | 7,258,860 |
| 2017-02-02 | $9.48 | $9.48 | $9.48 | $9.48 | $5.94 | 0 |
| 2017-02-01 | $9.48 | $9.48 | $9.48 | $9.48 | $5.94 | 0 |
| 2017-01-31 | $9.48 | $9.48 | $9.48 | $9.48 | $5.94 | 0 |
| 2017-01-30 | $9.48 | $9.48 | $9.48 | $9.48 | $5.94 | 0 |
| 2017-01-27 | $9.48 | $9.48 | $9.48 | $9.48 | $5.94 | 0 |
| 2017-01-26 | $9.50 | $9.59 | $9.40 | $9.48 | $5.94 | 5,807,390 |
| 2017-01-25 | $9.44 | $9.66 | $9.02 | $9.45 | $5.92 | 11,150,960 |
| 2017-01-24 | $9.68 | $9.71 | $9.53 | $9.64 | $6.04 | 7,239,900 |
| 2017-01-23 | $9.41 | $9.65 | $9.35 | $9.54 | $5.98 | 8,341,820 |
| 2017-01-20 | $9.17 | $9.49 | $9.17 | $9.41 | $5.90 | 7,347,860 |
| 2017-01-19 | $9.38 | $9.44 | $9.17 | $9.26 | $5.80 | 7,522,450 |
| 2017-01-18 | $9.55 | $9.59 | $9.30 | $9.38 | $5.88 | 8,320,130 |
| 2017-01-17 | $9.20 | $9.63 | $9.08 | $9.55 | $5.98 | 11,142,570 |
| 2017-01-16 | $9.98 | $9.98 | $8.96 | $9.28 | $5.82 | 21,786,400 |
| 2017-01-13 | $10.45 | $10.53 | $9.86 | $9.96 | $6.24 | 18,819,240 |
| 2017-01-12 | $10.78 | $10.80 | $10.33 | $10.46 | $6.55 | 14,557,540 |
| 2017-01-11 | $10.79 | $10.91 | $10.63 | $10.79 | $6.76 | 11,678,460 |
| 2017-01-10 | $10.91 | $11.01 | $10.72 | $10.80 | $6.77 | 14,390,890 |
| 2017-01-09 | $10.93 | $11.25 | $10.79 | $10.91 | $6.84 | 16,468,260 |
| 2017-01-06 | $11.20 | $11.20 | $10.89 | $11.00 | $6.89 | 12,033,310 |
| 2017-01-05 | $10.81 | $11.36 | $10.81 | $11.14 | $6.98 | 19,599,660 |
| 2017-01-04 | $10.50 | $11.05 | $10.41 | $10.95 | $6.86 | 20,309,170 |
| 2017-01-03 | $10.35 | $10.62 | $10.31 | $10.54 | $6.60 | 13,418,320 |
| 2017-01-02 | $10.24 | $10.24 | $10.24 | $10.24 | $6.42 | 0 |
| 2016-12-30 | $10.13 | $10.36 | $10.13 | $10.24 | $6.42 | 7,013,040 |
| 2016-12-29 | $10.15 | $10.26 | $10.05 | $10.19 | $6.39 | 4,578,130 |
| 2016-12-28 | $10.40 | $10.50 | $10.02 | $10.15 | $6.36 | 10,848,180 |
| 2016-12-27 | $10.46 | $10.58 | $10.30 | $10.42 | $6.53 | 9,665,080 |
| 2016-12-26 | $10.64 | $10.65 | $10.18 | $10.54 | $6.60 | 12,738,200 |
| 2016-12-23 | $10.61 | $10.87 | $10.52 | $10.68 | $6.69 | 14,280,390 |
| 2016-12-22 | $10.58 | $10.90 | $10.40 | $10.61 | $6.65 | 14,545,330 |
| 2016-12-21 | $10.68 | $10.75 | $10.38 | $10.62 | $6.65 | 13,825,810 |
| 2016-12-20 | $10.75 | $10.95 | $10.45 | $10.61 | $6.65 | 19,527,900 |
| 2016-12-19 | $10.66 | $11.07 | $10.52 | $10.95 | $6.86 | 27,757,350 |
| 2016-12-16 | $10.60 | $10.85 | $10.34 | $10.68 | $6.69 | 18,321,060 |
| 2016-12-15 | $10.37 | $10.62 | $10.19 | $10.53 | $6.60 | 14,454,320 |
| 2016-12-14 | $10.07 | $10.85 | $10.03 | $10.43 | $6.54 | 22,332,800 |
| 2016-12-13 | $9.66 | $10.15 | $9.51 | $10.13 | $6.35 | 11,138,910 |
| 2016-12-12 | $10.10 | $10.30 | $9.47 | $9.53 | $5.97 | 13,624,850 |
| 2016-12-09 | $10.24 | $10.45 | $10.07 | $10.25 | $6.42 | 12,173,750 |
| 2016-12-08 | $10.10 | $10.39 | $10.04 | $10.10 | $6.33 | 10,175,240 |
| 2016-12-07 | $9.83 | $10.20 | $9.82 | $10.10 | $6.33 | 11,032,540 |
| 2016-12-06 | $9.68 | $9.96 | $9.60 | $9.87 | $6.18 | 15,197,000 |
| 2016-12-05 | $9.51 | $9.86 | $9.35 | $9.61 | $6.02 | 17,997,670 |
| 2016-12-02 | $10.11 | $10.22 | $9.54 | $9.56 | $5.99 | 21,622,750 |
| 2016-12-01 | $10.10 | $10.31 | $9.96 | $10.20 | $6.39 | 10,769,710 |
| 2016-11-30 | $10.26 | $10.26 | $10.01 | $10.06 | $6.30 | 19,507,990 |
| 2016-11-29 | $10.35 | $10.75 | $10.33 | $10.38 | $6.50 | 19,701,020 |
| 2016-11-28 | $10.64 | $10.78 | $10.38 | $10.45 | $6.55 | 20,798,770 |
| 2016-11-25 | $10.40 | $10.81 | $10.20 | $10.67 | $6.69 | 28,997,490 |
| 2016-11-24 | $10.45 | $10.93 | $10.41 | $10.54 | $6.60 | 44,287,950 |
| 2016-11-23 | $10.06 | $10.82 | $10.06 | $10.52 | $6.59 | 40,077,760 |
| 2016-11-22 | $9.85 | $10.32 | $9.78 | $10.03 | $6.29 | 36,834,280 |
| 2016-11-21 | $9.51 | $9.75 | $9.36 | $9.41 | $5.90 | 10,922,960 |
| 2016-11-18 | $9.52 | $9.62 | $9.31 | $9.50 | $5.95 | 14,085,590 |
| 2016-11-17 | $9.51 | $9.73 | $9.47 | $9.56 | $5.99 | 11,664,880 |
| 2016-11-16 | $9.59 | $9.87 | $9.52 | $9.56 | $5.99 | 23,188,110 |
| 2016-11-15 | $9.55 | $9.70 | $9.44 | $9.49 | $5.95 | 16,105,120 |
| 2016-11-14 | $9.25 | $9.68 | $9.13 | $9.64 | $6.04 | 32,202,460 |
| 2016-11-11 | $9.32 | $9.52 | $9.21 | $9.32 | $5.84 | 24,484,720 |
| 2016-11-10 | $9.00 | $9.36 | $8.96 | $9.35 | $5.86 | 32,227,920 |
| 2016-11-09 | $9.10 | $9.16 | $8.74 | $8.94 | $5.60 | 16,673,020 |
| 2016-11-08 | $9.20 | $9.20 | $8.99 | $9.09 | $5.70 | 13,691,630 |
| 2016-11-07 | $8.97 | $9.18 | $8.91 | $9.16 | $5.74 | 24,032,340 |
| 2016-11-04 | $9.03 | $9.29 | $8.93 | $8.96 | $5.61 | 31,227,740 |
| 2016-11-03 | $8.63 | $8.94 | $8.63 | $8.92 | $5.59 | 16,721,900 |
| 2016-11-02 | $8.69 | $8.77 | $8.63 | $8.64 | $5.41 | 7,684,310 |
| 2016-11-01 | $8.64 | $8.76 | $8.60 | $8.71 | $5.46 | 6,974,700 |
| 2016-10-31 | $8.51 | $8.70 | $8.49 | $8.64 | $5.41 | 0 |
| 2016-10-28 | $8.81 | $8.85 | $8.50 | $8.54 | $5.35 | 13,534,890 |
| 2016-10-27 | $8.80 | $8.84 | $8.75 | $8.79 | $5.51 | 5,681,930 |
| 2016-10-26 | $8.87 | $8.87 | $8.77 | $8.83 | $5.53 | 8,391,130 |
| 2016-10-25 | $8.85 | $8.95 | $8.81 | $8.88 | $5.56 | 11,078,720 |
| 2016-10-24 | $8.75 | $8.92 | $8.75 | $8.84 | $5.54 | 10,952,250 |
| 2016-10-21 | $8.83 | $8.95 | $8.70 | $8.83 | $5.53 | 13,239,420 |
| 2016-10-20 | $8.88 | $8.91 | $8.72 | $8.80 | $5.51 | 12,052,100 |
| 2016-10-19 | $9.04 | $9.05 | $8.81 | $8.85 | $5.55 | 16,809,840 |
| 2016-10-18 | $8.94 | $9.07 | $8.89 | $9.02 | $5.65 | 18,606,150 |
| 2016-10-17 | $9.10 | $9.20 | $8.83 | $8.87 | $5.56 | 21,016,640 |
| 2016-10-14 | $8.90 | $9.22 | $8.89 | $9.03 | $5.66 | 23,089,370 |
| 2016-10-13 | $8.95 | $9.03 | $8.83 | $8.96 | $5.61 | 17,506,430 |
| 2016-10-12 | $8.68 | $9.13 | $8.64 | $8.94 | $5.60 | 29,096,140 |
| 2016-10-11 | $8.63 | $8.79 | $8.62 | $8.69 | $5.45 | 14,703,520 |
| 2016-10-10 | $8.40 | $8.69 | $8.40 | $8.68 | $5.44 | 13,988,550 |
| 2016-10-07 | $8.33 | $8.33 | $8.33 | $8.33 | $5.22 | 0 |
| 2016-10-06 | $8.33 | $8.33 | $8.33 | $8.33 | $5.22 | 0 |
| 2016-10-05 | $8.33 | $8.33 | $8.33 | $8.33 | $5.22 | 0 |
| 2016-10-04 | $8.33 | $8.33 | $8.33 | $8.33 | $5.22 | 0 |
| 2016-10-03 | $8.33 | $8.33 | $8.33 | $8.33 | $5.22 | 0 |
| 2016-09-30 | $8.31 | $8.36 | $8.26 | $8.33 | $5.22 | 7,551,510 |
| 2016-09-29 | $8.31 | $8.41 | $8.27 | $8.31 | $5.21 | 7,498,090 |
| 2016-09-28 | $8.51 | $8.51 | $8.24 | $8.29 | $5.19 | 9,179,100 |
| 2016-09-27 | $8.35 | $8.46 | $8.20 | $8.45 | $5.30 | 10,724,010 |
| 2016-09-26 | $8.78 | $8.79 | $8.35 | $8.37 | $5.24 | 18,073,490 |
| 2016-09-23 | $8.97 | $8.97 | $8.82 | $8.84 | $5.54 | 13,724,360 |
| 2016-09-22 | $8.69 | $8.95 | $8.60 | $8.94 | $5.60 | 24,417,610 |
| 2016-09-21 | $8.73 | $8.77 | $8.58 | $8.61 | $5.40 | 10,981,280 |
| 2016-09-20 | $8.83 | $8.92 | $8.65 | $8.68 | $5.44 | 18,249,200 |
| 2016-09-19 | $8.90 | $9.03 | $8.70 | $8.93 | $5.60 | 19,292,590 |
| 2016-09-16 | $8.90 | $8.90 | $8.90 | $8.90 | $5.58 | 0 |
| 2016-09-15 | $8.90 | $8.90 | $8.90 | $8.90 | $5.58 | 0 |
| 2016-09-14 | $9.11 | $9.35 | $8.85 | $8.90 | $5.58 | 30,186,000 |
| 2016-09-13 | $9.05 | $9.58 | $8.99 | $9.20 | $5.77 | 51,861,960 |
| 2016-09-12 | $8.75 | $9.16 | $8.60 | $9.08 | $5.69 | 37,711,960 |
| 2016-09-09 | $8.87 | $9.14 | $8.87 | $8.91 | $5.58 | 19,668,740 |
| 2016-09-08 | $8.84 | $9.24 | $8.84 | $8.95 | $5.61 | 24,824,560 |
| 2016-09-07 | $8.57 | $8.94 | $8.55 | $8.90 | $5.58 | 31,920,340 |
| 2016-09-06 | $8.63 | $8.66 | $8.38 | $8.61 | $5.40 | 16,274,230 |
| 2016-09-05 | $8.51 | $8.77 | $8.44 | $8.64 | $5.41 | 17,736,480 |
| 2016-09-02 | $8.57 | $8.60 | $8.42 | $8.48 | $5.31 | 14,002,990 |
| 2016-09-01 | $8.72 | $8.80 | $8.52 | $8.57 | $5.37 | 27,093,270 |
| 2016-08-31 | $9.05 | $9.50 | $8.79 | $8.85 | $5.55 | 42,708,150 |
| 2016-08-30 | $8.86 | $9.08 | $8.73 | $8.95 | $5.61 | 30,020,580 |
| 2016-08-29 | $9.04 | $9.09 | $8.75 | $8.88 | $5.56 | 43,446,710 |
| 2016-08-26 | $8.48 | $9.35 | $8.36 | $9.27 | $5.81 | 74,348,050 |
| 2016-08-25 | $8.20 | $8.77 | $8.20 | $8.50 | $5.33 | 45,025,920 |
| 2016-08-24 | $8.25 | $8.28 | $8.08 | $8.13 | $5.09 | 13,620,620 |
| 2016-08-23 | $8.01 | $8.27 | $7.91 | $8.21 | $5.14 | 22,362,350 |
| 2016-08-22 | $8.06 | $8.16 | $8.00 | $8.09 | $5.07 | 22,150,540 |
| 2016-08-19 | $7.85 | $8.12 | $7.85 | $8.06 | $5.05 | 18,260,750 |
| 2016-08-18 | $7.89 | $7.99 | $7.88 | $7.89 | $4.94 | 7,117,110 |
| 2016-08-17 | $7.89 | $8.05 | $7.88 | $7.92 | $4.96 | 13,747,060 |
| 2016-08-16 | $7.78 | $7.98 | $7.73 | $7.94 | $4.98 | 14,906,840 |
| 2016-08-15 | $7.63 | $7.82 | $7.58 | $7.79 | $4.88 | 13,706,810 |
| 2016-08-12 | $7.50 | $7.70 | $7.50 | $7.68 | $4.81 | 4,661,270 |
| 2016-08-11 | $7.70 | $7.79 | $7.50 | $7.54 | $4.72 | 5,843,920 |
| 2016-08-10 | $7.73 | $7.84 | $7.70 | $7.72 | $4.84 | 6,798,930 |
| 2016-08-09 | $7.70 | $7.79 | $7.64 | $7.78 | $4.88 | 9,077,020 |
| 2016-08-08 | $7.60 | $7.72 | $7.54 | $7.70 | $4.83 | 4,436,480 |
| 2016-08-05 | $7.61 | $7.69 | $7.53 | $7.62 | $4.77 | 5,205,810 |
| 2016-08-04 | $7.59 | $7.66 | $7.50 | $7.61 | $4.77 | 4,387,410 |
| 2016-08-03 | $7.47 | $7.67 | $7.47 | $7.59 | $4.76 | 7,267,800 |
| 2016-08-02 | $7.36 | $7.51 | $7.32 | $7.50 | $4.70 | 3,839,900 |
| 2016-08-01 | $7.44 | $7.44 | $7.21 | $7.36 | $4.61 | 6,311,150 |
| 2016-07-29 | $7.52 | $7.56 | $7.43 | $7.46 | $4.67 | 4,157,960 |
| 2016-07-28 | $7.60 | $7.68 | $7.37 | $7.53 | $4.72 | 10,542,910 |
| 2016-07-27 | $7.91 | $8.08 | $7.48 | $7.63 | $4.78 | 16,792,900 |
| 2016-07-26 | $7.81 | $7.93 | $7.78 | $7.93 | $4.97 | 8,296,450 |
| 2016-07-25 | $7.76 | $7.89 | $7.72 | $7.81 | $4.89 | 7,842,540 |
| 2016-07-22 | $7.74 | $7.80 | $7.68 | $7.76 | $4.86 | 5,928,760 |
| 2016-07-21 | $7.72 | $7.81 | $7.70 | $7.74 | $4.85 | 7,471,160 |
| 2016-07-20 | $7.85 | $7.85 | $7.69 | $7.74 | $4.85 | 6,552,300 |
| 2016-07-19 | $7.78 | $7.85 | $7.75 | $7.82 | $4.90 | 7,223,870 |
| 2016-07-18 | $7.90 | $7.98 | $7.75 | $7.82 | $4.90 | 9,880,100 |
| 2016-07-15 | $8.00 | $8.20 | $7.92 | $7.94 | $4.98 | 20,945,360 |
| 2016-07-14 | $7.80 | $8.00 | $7.69 | $7.97 | $4.99 | 11,872,610 |
| 2016-07-13 | $7.88 | $7.93 | $7.77 | $7.83 | $4.91 | 7,787,300 |
| 2016-07-12 | $7.63 | $7.84 | $7.58 | $7.81 | $4.89 | 9,628,520 |
| 2016-07-11 | $7.72 | $7.85 | $7.63 | $7.67 | $4.81 | 8,641,830 |
| 2016-07-08 | $7.80 | $7.88 | $7.73 | $7.73 | $4.84 | 7,667,970 |
| 2016-07-07 | $7.73 | $8.05 | $7.63 | $7.81 | $4.89 | 18,454,450 |
| 2016-07-06 | $7.66 | $7.78 | $7.61 | $7.74 | $4.85 | 11,576,770 |
| 2016-07-05 | $7.47 | $7.80 | $7.43 | $7.76 | $4.86 | 28,952,360 |
| 2016-07-04 | $7.24 | $7.49 | $7.18 | $7.46 | $4.67 | 17,058,580 |
| 2016-07-01 | $7.31 | $7.34 | $7.20 | $7.25 | $4.54 | 7,438,160 |
| 2016-06-30 | $7.28 | $7.34 | $7.22 | $7.29 | $4.57 | 6,809,660 |
| 2016-06-29 | $7.28 | $7.31 | $7.23 | $7.26 | $4.55 | 8,079,300 |
| 2016-06-28 | $7.24 | $7.31 | $7.15 | $7.30 | $4.54 | 9,219,750 |
| 2016-06-27 | $7.00 | $7.35 | $7.00 | $7.28 | $4.53 | 9,920,130 |
| 2016-06-24 | $7.25 | $7.29 | $6.85 | $7.10 | $4.42 | 12,555,380 |
| 2016-06-23 | $7.28 | $7.31 | $7.21 | $7.26 | $4.52 | 7,234,200 |
| 2016-06-22 | $7.20 | $7.30 | $7.16 | $7.29 | $4.54 | 6,768,000 |
| 2016-06-21 | $7.35 | $7.38 | $7.15 | $7.19 | $4.47 | 8,825,500 |
| 2016-06-20 | $7.31 | $7.37 | $7.13 | $7.32 | $4.56 | 10,369,690 |
| 2016-06-17 | $7.24 | $7.33 | $7.20 | $7.27 | $4.52 | 7,608,700 |
| 2016-06-16 | $7.27 | $7.36 | $7.18 | $7.24 | $4.51 | 8,530,950 |
| 2016-06-15 | $6.88 | $7.34 | $6.88 | $7.28 | $4.53 | 11,628,780 |
| 2016-06-14 | $7.00 | $7.13 | $6.95 | $7.06 | $4.39 | 7,857,780 |
| 2016-06-13 | $7.25 | $7.33 | $6.91 | $6.95 | $4.33 | 10,281,750 |
| 2016-06-10 | $7.34 | $7.34 | $7.34 | $7.34 | $4.57 | 0 |
| 2016-06-09 | $7.34 | $7.34 | $7.34 | $7.34 | $4.57 | 0 |
| 2016-06-08 | $7.41 | $7.44 | $7.27 | $7.34 | $4.57 | 10,180,560 |
| 2016-06-07 | $7.58 | $7.58 | $7.42 | $7.45 | $4.64 | 12,161,290 |
| 2016-06-06 | $7.47 | $7.58 | $7.36 | $7.56 | $4.70 | 15,929,380 |
| 2016-06-03 | $7.38 | $7.51 | $7.32 | $7.43 | $4.62 | 14,658,650 |
| 2016-06-02 | $7.35 | $7.43 | $7.31 | $7.37 | $4.59 | 11,088,280 |
| 2016-06-01 | $7.36 | $7.36 | $7.36 | $7.36 | $4.58 | 0 |
| 2016-05-31 | $7.15 | $7.50 | $7.10 | $7.36 | $4.58 | 14,738,130 |
| 2016-05-30 | $7.17 | $7.21 | $7.04 | $7.11 | $4.42 | 6,598,720 |
| 2016-05-27 | $7.28 | $7.30 | $7.09 | $7.20 | $4.48 | 12,644,330 |
| 2016-05-26 | $7.13 | $7.33 | $7.06 | $7.32 | $4.56 | 12,275,530 |
| 2016-05-25 | $7.35 | $7.40 | $7.13 | $7.16 | $4.46 | 12,012,980 |
| 2016-05-24 | $7.37 | $7.47 | $7.18 | $7.25 | $4.51 | 19,713,820 |
| 2016-05-23 | $7.24 | $7.68 | $7.15 | $7.52 | $4.68 | 36,517,570 |
| 2016-05-20 | $6.67 | $7.04 | $6.62 | $7.02 | $4.37 | 12,292,340 |
| 2016-05-19 | $6.68 | $6.80 | $6.65 | $6.70 | $4.17 | 6,080,090 |
| 2016-05-18 | $6.80 | $6.82 | $6.59 | $6.66 | $4.14 | 8,923,050 |
| 2016-05-17 | $6.91 | $6.98 | $6.85 | $6.87 | $4.28 | 7,960,420 |
| 2016-05-16 | $6.85 | $6.96 | $6.70 | $6.93 | $4.31 | 11,489,600 |
| 2016-05-13 | $6.89 | $6.96 | $6.82 | $6.86 | $4.27 | 4,442,860 |
| 2016-05-12 | $6.81 | $6.93 | $6.65 | $6.92 | $4.31 | 6,760,900 |
| 2016-05-11 | $7.01 | $7.05 | $6.87 | $6.89 | $4.29 | 6,049,560 |
| 2016-05-10 | $6.99 | $7.02 | $6.87 | $6.96 | $4.33 | 6,286,700 |
| 2016-05-09 | $7.39 | $7.39 | $6.88 | $6.95 | $4.33 | 16,539,490 |
| 2016-05-06 | $7.88 | $7.91 | $7.44 | $7.45 | $4.64 | 15,482,700 |
| 2016-05-05 | $7.82 | $7.90 | $7.75 | $7.89 | $4.91 | 10,192,180 |
| 2016-05-04 | $7.71 | $8.10 | $7.66 | $7.86 | $4.89 | 22,865,390 |
| 2016-05-03 | $7.50 | $7.72 | $7.44 | $7.72 | $4.80 | 11,031,250 |
| 2016-05-02 | $7.49 | $7.49 | $7.49 | $7.49 | $4.66 | 0 |
| 2016-04-29 | $7.49 | $7.58 | $7.43 | $7.49 | $4.66 | 7,080,270 |
| 2016-04-28 | $7.63 | $7.64 | $7.36 | $7.53 | $4.69 | 8,547,460 |
| 2016-04-27 | $7.68 | $7.71 | $7.58 | $7.62 | $4.74 | 7,994,080 |
| 2016-04-26 | $7.67 | $7.69 | $7.51 | $7.66 | $4.77 | 7,308,350 |
| 2016-04-25 | $7.72 | $7.72 | $7.46 | $7.61 | $4.74 | 9,162,810 |
| 2016-04-22 | $7.67 | $7.80 | $7.60 | $7.75 | $4.82 | 7,309,350 |
| 2016-04-21 | $7.61 | $7.89 | $7.55 | $7.78 | $4.84 | 12,168,110 |
| 2016-04-20 | $8.06 | $8.13 | $7.40 | $7.64 | $4.75 | 21,732,560 |
| 2016-04-19 | $8.11 | $8.14 | $7.99 | $8.08 | $5.03 | 11,689,650 |
| 2016-04-18 | $8.22 | $8.24 | $7.91 | $8.10 | $5.04 | 15,086,470 |
| 2016-04-15 | $8.31 | $8.41 | $8.18 | $8.26 | $5.14 | 16,230,600 |
| 2016-04-14 | $8.10 | $8.37 | $8.08 | $8.31 | $5.17 | 30,695,930 |
| 2016-04-13 | $7.96 | $8.18 | $7.93 | $8.05 | $5.01 | 25,062,820 |
| 2016-04-12 | $7.92 | $7.97 | $7.79 | $7.90 | $4.92 | 11,666,200 |
| 2016-04-11 | $7.83 | $8.05 | $7.80 | $8.01 | $4.99 | 14,574,240 |
| 2016-04-08 | $7.81 | $7.86 | $7.69 | $7.77 | $4.84 | 13,099,030 |
| 2016-04-07 | $8.10 | $8.11 | $7.86 | $7.89 | $4.91 | 15,805,510 |
| 2016-04-06 | $7.96 | $8.18 | $7.86 | $8.12 | $5.05 | 20,295,360 |
| 2016-04-05 | $7.71 | $8.02 | $7.71 | $7.96 | $4.95 | 14,671,220 |
| 2016-04-04 | $7.76 | $7.76 | $7.76 | $7.76 | $4.83 | 0 |
| 2016-04-01 | $7.71 | $7.78 | $7.61 | $7.76 | $4.83 | 12,993,420 |
| 2016-03-31 | $7.83 | $8.01 | $7.81 | $7.90 | $4.92 | 15,089,570 |
| 2016-03-30 | $7.58 | $7.82 | $7.58 | $7.81 | $4.86 | 10,598,660 |
| 2016-03-29 | $7.76 | $7.78 | $7.48 | $7.55 | $4.70 | 11,604,490 |
| 2016-03-28 | $7.95 | $8.11 | $7.75 | $7.77 | $4.84 | 12,409,060 |
| 2016-03-25 | $7.88 | $8.02 | $7.84 | $7.93 | $4.94 | 9,216,210 |
| 2016-03-24 | $7.92 | $8.21 | $7.79 | $7.90 | $4.92 | 17,728,990 |
| 2016-03-23 | $7.91 | $8.08 | $7.89 | $8.01 | $4.99 | 11,481,790 |
| 2016-03-22 | $7.88 | $8.15 | $7.80 | $8.01 | $4.99 | 19,140,210 |
| 2016-03-21 | $7.88 | $8.02 | $7.81 | $7.95 | $4.95 | 22,650,050 |
| 2016-03-18 | $7.60 | $7.85 | $7.49 | $7.82 | $4.87 | 17,505,240 |
| 2016-03-17 | $7.40 | $7.64 | $7.36 | $7.53 | $4.69 | 11,680,860 |
| 2016-03-16 | $7.62 | $7.63 | $7.28 | $7.34 | $4.57 | 8,124,600 |
| 2016-03-15 | $7.75 | $7.76 | $7.52 | $7.57 | $4.71 | 8,754,020 |
| 2016-03-14 | $7.65 | $7.89 | $7.63 | $7.74 | $4.82 | 11,954,730 |
| 2016-03-11 | $7.45 | $7.64 | $7.30 | $7.59 | $4.72 | 10,597,980 |
| 2016-03-10 | $7.75 | $7.88 | $7.50 | $7.57 | $4.71 | 14,558,030 |
| 2016-03-09 | $8.08 | $8.19 | $7.78 | $7.89 | $4.91 | 21,819,480 |
| 2016-03-08 | $7.80 | $8.32 | $7.46 | $8.31 | $5.17 | 28,948,780 |
| 2016-03-07 | $7.68 | $7.97 | $7.64 | $7.74 | $4.82 | 21,861,850 |
| 2016-03-04 | $7.73 | $7.98 | $7.30 | $7.53 | $4.69 | 20,617,620 |
| 2016-03-03 | $7.42 | $7.97 | $7.42 | $7.77 | $4.84 | 29,728,480 |
| 2016-03-02 | $6.95 | $7.51 | $6.91 | $7.42 | $4.62 | 17,961,970 |
| 2016-03-01 | $6.73 | $7.00 | $6.63 | $6.93 | $4.31 | 8,958,640 |
| 2016-02-29 | $6.95 | $6.99 | $6.51 | $6.75 | $4.20 | 11,982,550 |
| 2016-02-26 | $6.96 | $7.10 | $6.76 | $7.04 | $4.38 | 14,799,410 |
| 2016-02-25 | $7.60 | $7.64 | $6.89 | $6.89 | $4.29 | 17,082,190 |
| 2016-02-24 | $7.53 | $7.69 | $7.38 | $7.66 | $4.77 | 12,549,140 |
| 2016-02-23 | $7.65 | $7.66 | $7.40 | $7.56 | $4.70 | 11,051,610 |
| 2016-02-22 | $7.50 | $7.66 | $7.49 | $7.62 | $4.74 | 12,944,280 |
| 2016-02-19 | $7.36 | $7.47 | $7.31 | $7.43 | $4.62 | 8,440,730 |
| 2016-02-18 | $7.48 | $7.53 | $7.36 | $7.40 | $4.61 | 10,524,100 |
| 2016-02-17 | $7.40 | $7.49 | $7.25 | $7.43 | $4.62 | 13,279,630 |
| 2016-02-16 | $7.08 | $7.42 | $7.07 | $7.40 | $4.61 | 11,678,360 |
| 2016-02-15 | $6.90 | $7.11 | $6.83 | $7.03 | $4.38 | 6,410,440 |
| 2016-02-12 | $7.12 | $7.12 | $7.12 | $7.12 | $4.43 | 0 |
| 2016-02-11 | $7.12 | $7.12 | $7.12 | $7.12 | $4.43 | 0 |
| 2016-02-10 | $7.12 | $7.12 | $7.12 | $7.12 | $4.43 | 0 |
| 2016-02-09 | $7.12 | $7.12 | $7.12 | $7.12 | $4.43 | 0 |
| 2016-02-08 | $7.12 | $7.12 | $7.12 | $7.12 | $4.43 | 0 |
| 2016-02-05 | $7.22 | $7.30 | $7.11 | $7.12 | $4.43 | 8,316,600 |
| 2016-02-04 | $7.02 | $7.29 | $7.01 | $7.19 | $4.47 | 8,163,910 |
| 2016-02-03 | $6.96 | $7.10 | $6.78 | $7.07 | $4.40 | 8,341,410 |
| 2016-02-02 | $6.81 | $7.10 | $6.80 | $7.08 | $4.41 | 9,252,810 |
| 2016-02-01 | $6.87 | $6.96 | $6.65 | $6.81 | $4.24 | 8,759,170 |
| 2016-01-29 | $6.61 | $6.92 | $6.45 | $6.87 | $4.28 | 11,474,590 |
| 2016-01-28 | $6.77 | $6.98 | $6.51 | $6.59 | $4.10 | 12,206,630 |
| 2016-01-27 | $6.76 | $6.85 | $6.32 | $6.79 | $4.23 | 14,200,800 |
| 2016-01-26 | $7.21 | $7.34 | $6.63 | $6.68 | $4.16 | 14,038,590 |
| 2016-01-25 | $7.30 | $7.42 | $7.23 | $7.34 | $4.57 | 7,798,810 |
| 2016-01-22 | $7.21 | $7.28 | $6.96 | $7.22 | $4.49 | 9,840,350 |
| 2016-01-21 | $7.36 | $7.51 | $7.10 | $7.13 | $4.44 | 11,545,240 |
| 2016-01-20 | $7.50 | $7.61 | $7.35 | $7.44 | $4.63 | 10,483,360 |
| 2016-01-19 | $7.22 | $7.60 | $7.18 | $7.54 | $4.69 | 13,297,820 |
| 2016-01-18 | $6.90 | $7.35 | $6.90 | $7.23 | $4.50 | 8,638,750 |
| 2016-01-15 | $7.42 | $7.51 | $6.90 | $7.11 | $4.42 | 12,145,860 |
| 2016-01-14 | $6.93 | $7.54 | $6.81 | $7.46 | $4.64 | 13,224,130 |
| 2016-01-13 | $7.55 | $7.69 | $7.07 | $7.19 | $4.47 | 12,141,920 |
| 2016-01-12 | $7.39 | $7.60 | $7.21 | $7.52 | $4.68 | 13,923,750 |
| 2016-01-11 | $8.00 | $8.15 | $7.29 | $7.37 | $4.59 | 17,436,530 |
| 2016-01-08 | $8.05 | $8.30 | $7.58 | $8.10 | $5.04 | 25,576,410 |
| 2016-01-07 | $8.82 | $8.82 | $8.03 | $8.03 | $5.00 | 5,453,000 |
| 2016-01-06 | $8.80 | $8.97 | $8.73 | $8.92 | $5.55 | 13,885,490 |
| 2016-01-05 | $8.68 | $9.18 | $8.29 | $8.74 | $5.44 | 22,674,150 |
| 2016-01-04 | $10.20 | $10.22 | $9.18 | $9.18 | $5.71 | 12,992,580 |
| 2016-01-01 | $10.20 | $10.20 | $10.20 | $10.20 | $6.35 | 0 |
| 2015-12-31 | $10.30 | $10.39 | $10.17 | $10.20 | $6.35 | 12,928,200 |
| 2015-12-30 | $10.37 | $10.39 | $10.13 | $10.31 | $6.42 | 12,142,610 |
| 2015-12-29 | $10.17 | $10.35 | $10.08 | $10.35 | $6.44 | 11,196,380 |
| 2015-12-28 | $10.72 | $10.72 | $10.07 | $10.09 | $6.28 | 16,805,820 |
| 2015-12-25 | $10.31 | $10.50 | $10.24 | $10.48 | $6.52 | 12,388,280 |
| 2015-12-24 | $10.64 | $10.64 | $10.11 | $10.31 | $6.42 | 22,754,120 |
| 2015-12-23 | $10.88 | $11.05 | $10.60 | $10.61 | $6.60 | 21,490,040 |
| 2015-12-22 | $10.90 | $11.00 | $10.73 | $10.94 | $6.81 | 17,360,900 |
| 2015-12-21 | $10.62 | $10.85 | $10.61 | $10.82 | $6.73 | 15,797,060 |
| 2015-12-18 | $10.82 | $10.96 | $10.59 | $10.67 | $6.64 | 16,066,710 |
| 2015-12-17 | $10.54 | $10.94 | $10.54 | $10.90 | $6.78 | 24,692,790 |
| 2015-12-16 | $10.69 | $10.73 | $10.38 | $10.53 | $6.55 | 16,600,910 |
| 2015-12-15 | $10.55 | $10.73 | $10.51 | $10.63 | $6.62 | 14,003,960 |
| 2015-12-14 | $10.38 | $10.60 | $10.10 | $10.52 | $6.55 | 23,264,240 |
| 2015-12-11 | $11.10 | $11.10 | $10.58 | $10.60 | $6.60 | 14,604,360 |
| 2015-12-10 | $10.88 | $11.11 | $10.75 | $10.99 | $6.84 | 18,628,700 |
| 2015-12-09 | $10.95 | $11.23 | $10.56 | $10.70 | $6.66 | 24,417,200 |
| 2015-12-08 | $11.85 | $11.87 | $11.00 | $11.10 | $6.91 | 37,981,290 |
| 2015-12-07 | $12.02 | $12.38 | $11.80 | $12.02 | $7.48 | 33,590,030 |
| 2015-12-04 | $11.71 | $12.22 | $11.51 | $12.08 | $7.52 | 35,554,410 |
| 2015-12-03 | $11.61 | $12.40 | $11.60 | $11.94 | $7.43 | 31,495,530 |
| 2015-12-02 | $12.00 | $12.29 | $11.30 | $11.68 | $7.27 | 38,698,850 |
| 2015-12-01 | $11.45 | $12.50 | $11.00 | $12.44 | $7.74 | 66,764,830 |
| 2015-11-30 | $11.70 | $11.96 | $10.31 | $11.57 | $7.20 | 52,004,180 |
| 2015-11-27 | $12.06 | $12.59 | $10.99 | $11.38 | $7.08 | 76,240,840 |
| 2015-11-26 | $11.55 | $12.00 | $11.55 | $12.00 | $7.47 | 16,756,810 |
| 2015-11-25 | $10.39 | $11.20 | $10.30 | $10.91 | $6.79 | 43,217,200 |
| 2015-11-24 | $10.15 | $10.50 | $9.90 | $10.48 | $6.52 | 29,474,900 |
| 2015-11-23 | $10.21 | $10.67 | $10.00 | $10.11 | $6.29 | 37,823,460 |
| 2015-11-20 | $10.03 | $10.65 | $10.02 | $10.26 | $6.39 | 51,429,770 |
| 2015-11-19 | $9.76 | $10.02 | $9.62 | $9.96 | $6.20 | 37,875,710 |
| 2015-11-18 | $10.30 | $10.94 | $9.80 | $9.90 | $6.16 | 86,364,150 |
| 2015-11-17 | $9.50 | $10.23 | $9.43 | $10.23 | $6.37 | 34,751,800 |
| 2015-11-16 | $8.97 | $9.31 | $8.91 | $9.30 | $5.79 | 18,499,490 |
| 2015-11-13 | $9.35 | $9.40 | $9.05 | $9.16 | $5.70 | 22,149,450 |
| 2015-11-12 | $9.80 | $9.91 | $9.44 | $9.52 | $5.92 | 26,060,380 |
| 2015-11-11 | $9.68 | $9.95 | $9.60 | $9.80 | $6.10 | 28,595,240 |
| 2015-11-10 | $9.47 | $9.84 | $9.41 | $9.69 | $6.03 | 36,640,190 |
| 2015-11-09 | $9.48 | $9.71 | $9.29 | $9.54 | $5.94 | 34,368,900 |
| 2015-11-06 | $9.26 | $9.54 | $9.20 | $9.51 | $5.92 | 33,877,810 |
| 2015-11-05 | $9.29 | $9.43 | $9.11 | $9.25 | $5.76 | 38,529,490 |
| 2015-11-04 | $9.10 | $9.48 | $8.97 | $9.46 | $5.89 | 54,003,860 |
| 2015-11-03 | $9.10 | $9.16 | $8.68 | $8.97 | $5.58 | 27,159,350 |
| 2015-11-02 | $9.09 | $9.44 | $8.78 | $8.90 | $5.54 | 30,328,080 |
| 2015-10-30 | $9.80 | $9.90 | $9.30 | $9.39 | $5.84 | 37,864,010 |
| 2015-10-29 | $9.50 | $10.15 | $9.26 | $10.01 | $6.23 | 57,342,430 |
| 2015-10-28 | $9.25 | $9.99 | $9.14 | $9.64 | $6.00 | 68,669,110 |
| 2015-10-27 | $9.10 | $9.81 | $8.78 | $9.50 | $5.91 | 101,031,920 |
| 2015-10-26 | $8.87 | $9.03 | $8.87 | $9.03 | $5.62 | 17,115,590 |
| 2015-10-23 | $8.01 | $8.26 | $7.95 | $8.21 | $5.11 | 25,816,760 |
| 2015-10-22 | $7.72 | $8.03 | $7.70 | $7.98 | $4.97 | 20,618,110 |
| 2015-10-21 | $8.45 | $8.48 | $7.60 | $7.72 | $4.80 | 33,518,640 |
| 2015-10-20 | $8.26 | $8.42 | $8.11 | $8.39 | $5.22 | 26,317,180 |
| 2015-10-19 | $8.26 | $8.44 | $8.09 | $8.23 | $5.12 | 27,501,890 |
| 2015-10-16 | $8.20 | $8.28 | $8.02 | $8.20 | $5.10 | 30,665,130 |
| 2015-10-15 | $7.84 | $8.14 | $7.83 | $8.12 | $5.05 | 22,819,200 |
| 2015-10-14 | $7.96 | $8.18 | $7.88 | $7.89 | $4.91 | 22,733,090 |
| 2015-10-13 | $7.88 | $8.11 | $7.81 | $8.01 | $4.99 | 22,945,540 |
| 2015-10-12 | $7.62 | $7.99 | $7.54 | $7.90 | $4.92 | 31,316,970 |
| 2015-10-09 | $7.32 | $7.56 | $7.32 | $7.51 | $4.67 | 21,212,960 |
| 2015-10-08 | $7.33 | $7.43 | $7.26 | $7.37 | $4.59 | 16,856,500 |
| 2015-10-07 | $7.08 | $7.08 | $7.08 | $7.08 | $4.41 | 0 |
| 2015-10-06 | $7.08 | $7.08 | $7.08 | $7.08 | $4.41 | 0 |
| 2015-10-05 | $7.08 | $7.08 | $7.08 | $7.08 | $4.41 | 0 |
| 2015-10-02 | $7.08 | $7.08 | $7.08 | $7.08 | $4.41 | 0 |
| 2015-10-01 | $7.08 | $7.08 | $7.08 | $7.08 | $4.41 | 0 |
| 2015-09-30 | $7.05 | $7.16 | $7.04 | $7.08 | $4.41 | 6,969,200 |
| 2015-09-29 | $7.05 | $7.12 | $6.98 | $7.05 | $4.39 | 12,784,220 |
| 2015-09-28 | $7.07 | $7.22 | $6.94 | $7.21 | $4.49 | 15,807,200 |
| 2015-09-25 | $7.29 | $7.34 | $6.90 | $7.05 | $4.39 | 18,134,750 |
| 2015-09-24 | $7.18 | $7.35 | $7.18 | $7.32 | $4.56 | 15,843,380 |
| 2015-09-23 | $7.28 | $7.34 | $7.10 | $7.16 | $4.46 | 15,899,740 |
| 2015-09-22 | $7.38 | $7.53 | $7.28 | $7.40 | $4.61 | 17,668,070 |
| 2015-09-21 | $6.97 | $7.34 | $6.92 | $7.33 | $4.56 | 13,550,940 |
| 2015-09-18 | $7.03 | $7.14 | $6.91 | $7.06 | $4.39 | 11,186,990 |
| 2015-09-17 | $7.11 | $7.30 | $6.98 | $7.01 | $4.36 | 19,327,500 |
| 2015-09-16 | $6.57 | $7.15 | $6.50 | $7.12 | $4.43 | 20,087,590 |
| 2015-09-15 | $6.76 | $6.89 | $6.48 | $6.50 | $4.05 | 18,008,390 |
| 2015-09-14 | $7.74 | $7.78 | $6.95 | $6.95 | $4.33 | 25,203,400 |
| 2015-09-11 | $7.60 | $7.83 | $7.53 | $7.72 | $4.80 | 14,261,680 |
| 2015-09-10 | $7.77 | $7.80 | $7.59 | $7.67 | $4.77 | 15,092,840 |
| 2015-09-09 | $7.56 | $7.96 | $7.53 | $7.85 | $4.89 | 27,512,750 |
| 2015-09-08 | $7.10 | $7.59 | $7.01 | $7.54 | $4.69 | 17,250,100 |
| 2015-09-07 | $7.08 | $7.40 | $7.01 | $7.11 | $4.42 | 17,491,330 |
| 2015-09-04 | $6.91 | $6.91 | $6.91 | $6.91 | $4.30 | 0 |
| 2015-09-03 | $6.91 | $6.91 | $6.91 | $6.91 | $4.30 | 0 |
| 2015-09-02 | $6.83 | $7.48 | $6.51 | $6.91 | $4.30 | 20,084,330 |
| 2015-09-01 | $7.70 | $7.70 | $7.06 | $7.19 | $4.47 | 21,074,620 |
| 2015-08-31 | $8.02 | $8.05 | $7.72 | $7.74 | $4.82 | 21,773,440 |
| 2015-08-28 | $7.77 | $8.24 | $7.64 | $8.16 | $5.08 | 34,142,860 |
| 2015-08-27 | $7.50 | $7.69 | $7.04 | $7.67 | $4.77 | 29,585,350 |
Zhejiang Xinan Chemcl Industrl Gp Company Ltd (600596) News Headlines
Recent Zhejiang Xinan Chemcl Industrl Gp Company Ltd (600596) News
Similar Companies to Zhejiang Xinan Chemcl Industrl Gp Company Ltd (600596) 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 | -- | -- | -- |