Shanghai Environment Group CompanyLtd (601200) Exchange: SHG
Data as of July 11, 2025
$7.75 ($-0.01) -0.13%
Shanghai Environment Group CompanyLtd - Daily Information
Click for more stock information on Shanghai Environment Group CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $7.76 |
| Previous Close | $7.75 |
| High | $7.80 |
| Low | $7.74 |
| Adjusted Open | $7.76 |
| Previous Adjusted Close | $7.75 |
| Adjusted High | $7.80 |
| Adjusted Low | $7.74 |
About Shanghai Environment Group CompanyLtd (601200)
Invest in Shanghai Environment Group CompanyLtd (601200)
Historical Stock Data for Shanghai Environment Group CompanyLtd (601200)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $7.76 | $7.80 | $7.74 | $7.75 | $7.75 | 4,380,860 |
| 2025-06-19 | $7.86 | $7.87 | $7.70 | $7.76 | $7.76 | 7,065,470 |
| 2025-06-18 | $7.95 | $7.96 | $7.85 | $7.86 | $7.86 | 5,417,450 |
| 2025-06-17 | $7.93 | $7.95 | $7.88 | $7.94 | $7.94 | 4,566,040 |
| 2025-06-13 | $7.99 | $7.99 | $7.88 | $7.89 | $7.89 | 8,002,600 |
| 2025-06-12 | $8.02 | $8.08 | $8.00 | $8.07 | $8.07 | 5,691,450 |
| 2025-06-11 | $7.98 | $8.06 | $7.97 | $8.02 | $8.02 | 6,256,100 |
| 2025-06-10 | $8.01 | $8.04 | $7.93 | $7.98 | $7.98 | 6,186,790 |
| 2025-06-09 | $7.99 | $8.02 | $7.98 | $8.01 | $8.01 | 5,629,210 |
| 2025-06-06 | $7.99 | $8.03 | $7.98 | $8.00 | $8.00 | 4,843,340 |
| 2025-06-05 | $8.03 | $8.07 | $7.98 | $7.99 | $7.99 | 5,215,060 |
| 2025-06-04 | $8.02 | $8.04 | $7.99 | $8.04 | $8.04 | 4,656,170 |
| 2025-06-03 | $7.97 | $8.02 | $7.94 | $8.00 | $8.00 | 7,284,050 |
| 2025-05-30 | $8.08 | $8.10 | $8.00 | $8.02 | $8.02 | 6,463,830 |
| 2025-05-29 | $8.04 | $8.08 | $7.98 | $8.02 | $8.02 | 9,946,840 |
| 2025-05-28 | $7.92 | $8.12 | $7.91 | $8.05 | $8.05 | 12,041,810 |
| 2025-05-27 | $7.85 | $7.93 | $7.85 | $7.92 | $7.92 | 5,372,960 |
| 2025-05-26 | $7.84 | $7.90 | $7.82 | $7.86 | $7.86 | 4,351,970 |
| 2025-05-23 | $7.90 | $7.91 | $7.83 | $7.84 | $7.84 | 5,861,370 |
| 2025-05-22 | $7.95 | $7.97 | $7.88 | $7.90 | $7.90 | 5,244,700 |
| 2025-05-21 | $7.95 | $7.98 | $7.92 | $7.95 | $7.95 | 4,591,510 |
| 2025-05-20 | $7.96 | $7.98 | $7.92 | $7.95 | $7.95 | 5,067,920 |
| 2025-05-19 | $7.88 | $7.98 | $7.85 | $7.97 | $7.97 | 9,282,400 |
| 2025-05-16 | $7.93 | $7.94 | $7.81 | $7.85 | $7.85 | 7,845,430 |
| 2025-05-15 | $7.94 | $7.97 | $7.91 | $7.92 | $7.92 | 5,468,760 |
| 2025-05-14 | $7.91 | $7.96 | $7.87 | $7.94 | $7.94 | 7,797,930 |
| 2025-05-13 | $7.95 | $7.95 | $7.90 | $7.93 | $7.93 | 5,963,400 |
| 2025-05-12 | $7.92 | $7.93 | $7.88 | $7.92 | $7.92 | 6,011,550 |
| 2025-05-09 | $7.93 | $7.94 | $7.85 | $7.89 | $7.89 | 6,545,110 |
| 2025-05-08 | $7.90 | $7.95 | $7.90 | $7.91 | $7.91 | 5,847,620 |
| 2025-05-07 | $7.95 | $7.99 | $7.88 | $7.93 | $7.93 | 7,721,600 |
| 2025-05-06 | $7.89 | $7.93 | $7.86 | $7.92 | $7.92 | 10,093,410 |
| 2025-04-30 | $7.89 | $7.94 | $7.84 | $7.87 | $7.87 | 5,459,280 |
| 2025-04-29 | $7.82 | $7.96 | $7.82 | $7.85 | $7.85 | 5,873,840 |
| 2025-04-28 | $7.89 | $7.90 | $7.79 | $7.86 | $7.86 | 5,600,560 |
| 2025-04-25 | $7.83 | $7.89 | $7.82 | $7.88 | $7.88 | 4,962,460 |
| 2025-04-24 | $7.78 | $7.84 | $7.74 | $7.82 | $7.82 | 5,989,790 |
| 2025-04-23 | $7.78 | $7.84 | $7.76 | $7.79 | $7.79 | 5,343,460 |
| 2025-04-22 | $7.75 | $7.79 | $7.71 | $7.78 | $7.78 | 5,958,530 |
| 2025-04-21 | $7.72 | $7.76 | $7.67 | $7.73 | $7.73 | 4,772,510 |
| 2025-04-18 | $7.68 | $7.73 | $7.65 | $7.71 | $7.71 | 3,973,420 |
| 2025-04-17 | $7.66 | $7.77 | $7.65 | $7.72 | $7.72 | 6,523,950 |
| 2025-04-16 | $7.70 | $7.72 | $7.58 | $7.70 | $7.70 | 6,967,550 |
| 2025-04-15 | $7.71 | $7.71 | $7.64 | $7.70 | $7.70 | 5,159,040 |
| 2025-04-14 | $7.72 | $7.77 | $7.69 | $7.71 | $7.71 | 7,276,670 |
| 2025-04-11 | $7.63 | $7.73 | $7.62 | $7.68 | $7.68 | 7,093,200 |
| 2025-04-10 | $7.67 | $7.76 | $7.61 | $7.67 | $7.67 | 10,593,710 |
| 2025-04-09 | $7.52 | $7.66 | $7.34 | $7.60 | $7.60 | 13,157,980 |
| 2025-04-08 | $7.37 | $7.64 | $7.37 | $7.59 | $7.59 | 15,413,410 |
| 2025-04-07 | $7.80 | $7.88 | $7.37 | $7.38 | $7.38 | 22,770,100 |
| 2025-04-03 | $8.11 | $8.25 | $8.08 | $8.19 | $8.19 | 9,226,780 |
| 2025-04-02 | $8.20 | $8.23 | $8.13 | $8.15 | $8.15 | 4,781,640 |
| 2025-04-01 | $8.05 | $8.23 | $8.05 | $8.22 | $8.22 | 9,899,740 |
| 2025-03-31 | $8.12 | $8.20 | $8.00 | $8.04 | $8.04 | 9,882,880 |
| 2025-03-28 | $8.32 | $8.38 | $8.14 | $8.19 | $8.19 | 12,784,770 |
| 2025-03-27 | $8.32 | $8.34 | $8.24 | $8.31 | $8.31 | 5,923,630 |
| 2025-03-26 | $8.36 | $8.37 | $8.31 | $8.33 | $8.33 | 7,351,530 |
| 2025-03-25 | $8.33 | $8.38 | $8.29 | $8.35 | $8.35 | 6,659,270 |
| 2025-03-24 | $8.39 | $8.41 | $8.21 | $8.32 | $8.32 | 11,783,490 |
| 2025-03-21 | $8.37 | $8.45 | $8.31 | $8.36 | $8.36 | 8,102,800 |
| 2025-03-20 | $8.45 | $8.49 | $8.37 | $8.39 | $8.39 | 8,972,970 |
| 2025-03-19 | $8.49 | $8.53 | $8.40 | $8.45 | $8.45 | 10,610,060 |
| 2025-03-18 | $8.46 | $8.82 | $8.40 | $8.50 | $8.50 | 34,715,790 |
| 2025-03-17 | $8.19 | $8.46 | $8.18 | $8.42 | $8.42 | 15,615,150 |
| 2025-03-14 | $8.18 | $8.21 | $8.13 | $8.19 | $8.19 | 7,824,130 |
| 2025-03-13 | $8.15 | $8.18 | $8.08 | $8.17 | $8.17 | 9,554,550 |
| 2025-03-12 | $8.10 | $8.14 | $8.06 | $8.12 | $8.12 | 7,626,630 |
| 2025-03-11 | $8.02 | $8.10 | $7.98 | $8.10 | $8.10 | 6,855,210 |
| 2025-03-10 | $7.97 | $8.06 | $7.96 | $8.06 | $8.06 | 7,104,820 |
| 2025-03-07 | $8.01 | $8.04 | $7.96 | $7.98 | $7.98 | 6,900,230 |
| 2025-03-06 | $8.01 | $8.04 | $7.97 | $8.02 | $8.02 | 8,233,580 |
| 2025-03-05 | $8.06 | $8.07 | $7.94 | $8.00 | $8.00 | 8,154,050 |
| 2025-03-04 | $8.04 | $8.10 | $8.03 | $8.05 | $8.05 | 5,556,910 |
| 2025-03-03 | $8.09 | $8.15 | $8.00 | $8.03 | $8.03 | 9,271,630 |
| 2025-02-28 | $8.20 | $8.23 | $8.05 | $8.09 | $8.09 | 12,307,950 |
| 2025-02-27 | $8.46 | $8.48 | $8.18 | $8.23 | $8.23 | 13,604,050 |
| 2025-02-26 | $8.30 | $8.65 | $8.27 | $8.43 | $8.43 | 27,180,960 |
| 2025-02-25 | $8.05 | $8.32 | $7.99 | $8.22 | $8.22 | 20,578,810 |
| 2025-02-24 | $7.89 | $8.11 | $7.89 | $8.08 | $8.08 | 22,559,490 |
| 2025-02-20 | $7.92 | $7.92 | $7.85 | $7.87 | $7.87 | 7,150,620 |
| 2025-02-19 | $7.82 | $7.91 | $7.82 | $7.90 | $7.90 | 6,813,610 |
| 2025-02-18 | $7.94 | $7.97 | $7.80 | $7.84 | $7.84 | 8,068,520 |
| 2025-02-17 | $7.83 | $8.04 | $7.79 | $7.95 | $7.95 | 14,579,250 |
| 2025-02-14 | $7.83 | $7.86 | $7.78 | $7.82 | $7.82 | 5,903,950 |
| 2025-02-13 | $7.90 | $7.91 | $7.82 | $7.83 | $7.83 | 6,305,550 |
| 2025-02-12 | $7.84 | $7.87 | $7.79 | $7.86 | $7.86 | 5,002,410 |
| 2025-02-11 | $7.89 | $7.89 | $7.80 | $7.84 | $7.84 | 7,097,440 |
| 2025-02-10 | $7.90 | $7.94 | $7.86 | $7.87 | $7.87 | 7,831,920 |
| 2025-02-07 | $7.84 | $7.92 | $7.79 | $7.90 | $7.90 | 8,231,580 |
| 2025-02-06 | $7.81 | $7.86 | $7.75 | $7.84 | $7.84 | 5,092,500 |
| 2025-02-05 | $7.94 | $7.95 | $7.78 | $7.82 | $7.82 | 6,322,100 |
| 2025-01-27 | $7.82 | $7.98 | $7.80 | $7.88 | $7.88 | 7,201,480 |
| 2025-01-24 | $7.75 | $7.84 | $7.72 | $7.81 | $7.81 | 6,516,320 |
| 2025-01-23 | $7.78 | $7.88 | $7.75 | $7.75 | $7.75 | 6,744,100 |
| 2025-01-22 | $7.71 | $7.74 | $7.65 | $7.73 | $7.73 | 4,432,820 |
| 2025-01-21 | $7.80 | $7.83 | $7.68 | $7.71 | $7.71 | 5,421,020 |
| 2025-01-20 | $7.80 | $7.85 | $7.76 | $7.78 | $7.78 | 4,572,900 |
| 2025-01-17 | $7.75 | $7.80 | $7.72 | $7.77 | $7.77 | 4,647,490 |
| 2025-01-16 | $7.79 | $7.87 | $7.74 | $7.76 | $7.76 | 8,417,300 |
| 2025-01-15 | $7.77 | $7.81 | $7.72 | $7.75 | $7.75 | 5,203,510 |
| 2025-01-14 | $7.62 | $7.82 | $7.62 | $7.80 | $7.80 | 8,423,970 |
| 2025-01-13 | $7.57 | $7.67 | $7.55 | $7.64 | $7.64 | 5,239,020 |
| 2025-01-09 | $7.69 | $7.71 | $7.62 | $7.63 | $7.63 | 5,918,080 |
| 2025-01-08 | $7.75 | $7.78 | $7.59 | $7.72 | $7.72 | 8,384,350 |
| 2025-01-07 | $7.85 | $7.87 | $7.72 | $7.78 | $7.78 | 6,582,090 |
| 2025-01-06 | $7.78 | $7.88 | $7.70 | $7.85 | $7.85 | 9,037,670 |
| 2025-01-03 | $8.01 | $8.02 | $7.60 | $7.77 | $7.77 | 11,548,970 |
| 2025-01-02 | $8.21 | $8.24 | $7.90 | $7.97 | $7.97 | 12,014,380 |
| 2024-12-31 | $8.31 | $8.35 | $8.17 | $8.17 | $8.17 | 7,754,810 |
| 2024-12-30 | $8.35 | $8.39 | $8.27 | $8.33 | $8.33 | 4,567,130 |
| 2024-12-27 | $8.31 | $8.36 | $8.25 | $8.35 | $8.35 | 6,247,060 |
| 2024-12-26 | $8.24 | $8.32 | $8.23 | $8.27 | $8.27 | 6,445,930 |
| 2024-12-25 | $8.20 | $8.27 | $8.16 | $8.25 | $8.25 | 6,356,130 |
| 2024-12-24 | $8.14 | $8.25 | $8.14 | $8.23 | $8.23 | 5,970,110 |
| 2024-12-23 | $8.22 | $8.25 | $8.13 | $8.14 | $8.14 | 8,710,200 |
| 2024-12-20 | $8.24 | $8.31 | $8.22 | $8.23 | $8.23 | 6,307,990 |
| 2024-12-19 | $8.30 | $8.32 | $8.17 | $8.25 | $8.25 | 10,336,480 |
| 2024-12-18 | $8.34 | $8.45 | $8.31 | $8.33 | $8.33 | 7,191,470 |
| 2024-12-17 | $8.48 | $8.51 | $8.30 | $8.34 | $8.34 | 10,580,440 |
| 2024-12-16 | $8.46 | $8.58 | $8.45 | $8.48 | $8.48 | 8,535,000 |
| 2024-12-13 | $8.64 | $8.66 | $8.45 | $8.46 | $8.46 | 13,243,770 |
| 2024-12-12 | $8.59 | $8.66 | $8.49 | $8.66 | $8.66 | 13,146,430 |
| 2024-12-11 | $8.46 | $8.60 | $8.44 | $8.59 | $8.59 | 12,776,120 |
| 2024-12-10 | $8.62 | $8.68 | $8.45 | $8.45 | $8.45 | 14,369,040 |
| 2024-12-09 | $8.59 | $8.60 | $8.42 | $8.47 | $8.47 | 10,029,180 |
| 2024-12-06 | $8.43 | $8.57 | $8.43 | $8.57 | $8.57 | 11,210,030 |
| 2024-12-05 | $8.45 | $8.48 | $8.40 | $8.43 | $8.43 | 7,835,660 |
| 2024-12-04 | $8.54 | $8.60 | $8.42 | $8.45 | $8.45 | 9,898,350 |
| 2024-12-03 | $8.51 | $8.56 | $8.43 | $8.52 | $8.52 | 8,121,250 |
| 2024-12-02 | $8.42 | $8.52 | $8.41 | $8.51 | $8.51 | 8,578,690 |
| 2024-11-29 | $8.49 | $8.51 | $8.35 | $8.42 | $8.42 | 10,716,680 |
| 2024-11-28 | $8.35 | $8.52 | $8.31 | $8.46 | $8.46 | 12,290,360 |
| 2024-11-27 | $8.33 | $8.37 | $8.13 | $8.35 | $8.35 | 11,438,300 |
| 2024-11-26 | $8.40 | $8.45 | $8.31 | $8.34 | $8.34 | 6,734,900 |
| 2024-11-25 | $8.48 | $8.50 | $8.31 | $8.43 | $8.43 | 8,930,310 |
| 2024-11-22 | $8.63 | $8.72 | $8.42 | $8.44 | $8.44 | 12,277,260 |
| 2024-11-21 | $8.64 | $8.69 | $8.55 | $8.67 | $8.67 | 11,006,990 |
| 2024-11-20 | $8.51 | $8.76 | $8.44 | $8.64 | $8.64 | 13,880,770 |
| 2024-11-19 | $8.47 | $8.57 | $8.39 | $8.54 | $8.54 | 10,910,240 |
| 2024-11-18 | $8.44 | $8.64 | $8.42 | $8.47 | $8.47 | 16,002,370 |
| 2024-11-15 | $8.37 | $8.54 | $8.35 | $8.40 | $8.40 | 15,869,050 |
| 2024-11-14 | $8.69 | $8.69 | $8.36 | $8.37 | $8.37 | 16,642,910 |
| 2024-11-13 | $8.54 | $8.79 | $8.53 | $8.66 | $8.66 | 21,229,520 |
| 2024-11-12 | $8.60 | $8.63 | $8.47 | $8.51 | $8.51 | 15,279,960 |
| 2024-11-11 | $8.57 | $8.78 | $8.53 | $8.61 | $8.61 | 15,720,930 |
| 2024-11-08 | $8.74 | $8.75 | $8.52 | $8.56 | $8.56 | 15,333,920 |
| 2024-11-07 | $8.35 | $8.71 | $8.34 | $8.69 | $8.69 | 18,474,730 |
| 2024-11-06 | $8.45 | $8.49 | $8.38 | $8.43 | $8.43 | 12,681,450 |
| 2024-11-05 | $8.30 | $8.48 | $8.29 | $8.46 | $8.46 | 17,436,320 |
| 2024-11-04 | $8.23 | $8.35 | $8.23 | $8.31 | $8.31 | 9,556,070 |
| 2024-11-01 | $8.40 | $8.44 | $8.23 | $8.30 | $8.30 | 10,125,600 |
| 2024-10-31 | $8.37 | $8.42 | $8.33 | $8.39 | $8.39 | 10,202,970 |
| 2024-10-30 | $8.27 | $8.40 | $8.26 | $8.37 | $8.37 | 8,881,290 |
| 2024-10-29 | $8.46 | $8.49 | $8.28 | $8.30 | $8.30 | 11,723,280 |
| 2024-10-28 | $8.41 | $8.46 | $8.31 | $8.46 | $8.46 | 10,978,280 |
| 2024-10-25 | $8.28 | $8.39 | $8.26 | $8.39 | $8.39 | 8,325,900 |
| 2024-10-24 | $8.23 | $8.30 | $8.21 | $8.28 | $8.28 | 6,042,910 |
| 2024-10-23 | $8.27 | $8.37 | $8.25 | $8.28 | $8.28 | 9,807,400 |
| 2024-10-22 | $8.12 | $8.33 | $8.10 | $8.33 | $8.33 | 14,480,180 |
| 2024-10-21 | $8.16 | $8.23 | $8.09 | $8.12 | $8.12 | 12,872,790 |
| 2024-10-18 | $7.95 | $8.24 | $7.88 | $8.16 | $8.16 | 14,427,370 |
| 2024-10-17 | $8.06 | $8.13 | $7.92 | $7.93 | $7.93 | 8,828,310 |
| 2024-10-16 | $7.99 | $8.14 | $7.96 | $8.07 | $8.07 | 9,132,310 |
| 2024-10-15 | $8.25 | $8.25 | $7.99 | $7.99 | $7.99 | 12,141,390 |
| 2024-10-14 | $8.15 | $8.24 | $8.06 | $8.22 | $8.22 | 13,292,150 |
| 2024-10-11 | $8.24 | $8.28 | $7.97 | $8.02 | $8.02 | 12,899,020 |
| 2024-10-10 | $8.21 | $8.44 | $8.12 | $8.27 | $8.27 | 19,589,940 |
| 2024-10-09 | $8.58 | $8.58 | $8.11 | $8.15 | $8.15 | 24,490,970 |
| 2024-10-08 | $9.23 | $9.26 | $8.40 | $8.76 | $8.76 | 42,533,780 |
| 2024-09-30 | $8.17 | $8.54 | $8.09 | $8.44 | $8.44 | 40,836,330 |
| 2024-09-27 | $7.87 | $7.98 | $7.81 | $7.97 | $7.97 | 11,251,150 |
| 2024-09-26 | $7.68 | $7.82 | $7.67 | $7.80 | $7.80 | 9,901,670 |
| 2024-09-25 | $7.68 | $7.80 | $7.67 | $7.68 | $7.68 | 9,526,950 |
| 2024-09-24 | $7.42 | $7.66 | $7.40 | $7.65 | $7.65 | 10,943,840 |
| 2024-09-23 | $7.41 | $7.41 | $7.35 | $7.38 | $7.38 | 3,310,300 |
| 2024-09-20 | $7.39 | $7.42 | $7.34 | $7.40 | $7.40 | 3,735,710 |
| 2024-09-19 | $7.25 | $7.42 | $7.20 | $7.39 | $7.39 | 4,728,830 |
| 2024-09-18 | $7.42 | $7.48 | $7.20 | $7.24 | $7.24 | 4,978,750 |
| 2024-09-13 | $7.30 | $7.47 | $7.29 | $7.42 | $7.42 | 5,788,830 |
| 2024-09-12 | $7.25 | $7.34 | $7.22 | $7.30 | $7.30 | 4,789,400 |
| 2024-09-11 | $7.27 | $7.36 | $7.21 | $7.24 | $7.24 | 2,785,510 |
| 2024-09-10 | $7.30 | $7.33 | $7.14 | $7.29 | $7.29 | 5,073,430 |
| 2024-09-09 | $7.21 | $7.31 | $7.18 | $7.27 | $7.27 | 3,562,590 |
| 2024-09-06 | $7.35 | $7.38 | $7.21 | $7.23 | $7.23 | 3,918,650 |
| 2024-09-05 | $7.29 | $7.33 | $7.25 | $7.32 | $7.32 | 2,485,090 |
| 2024-09-04 | $7.29 | $7.32 | $7.24 | $7.24 | $7.24 | 2,580,080 |
| 2024-09-03 | $7.30 | $7.38 | $7.24 | $7.29 | $7.29 | 3,557,940 |
| 2024-09-02 | $7.35 | $7.44 | $7.31 | $7.32 | $7.32 | 5,024,710 |
| 2024-08-30 | $7.43 | $7.48 | $7.39 | $7.39 | $7.39 | 6,705,640 |
| 2024-08-29 | $7.38 | $7.45 | $7.34 | $7.44 | $7.44 | 4,435,630 |
| 2024-08-28 | $7.30 | $7.40 | $7.27 | $7.34 | $7.34 | 2,892,920 |
| 2024-08-27 | $7.34 | $7.35 | $7.25 | $7.34 | $7.34 | 3,181,750 |
| 2024-08-26 | $7.19 | $7.39 | $7.17 | $7.32 | $7.32 | 7,071,430 |
| 2024-08-23 | $7.22 | $7.26 | $7.17 | $7.21 | $7.21 | 2,623,850 |
| 2024-08-22 | $7.28 | $7.31 | $7.23 | $7.23 | $7.23 | 2,769,110 |
| 2024-08-21 | $7.26 | $7.30 | $7.22 | $7.24 | $7.24 | 2,735,460 |
| 2024-08-20 | $7.40 | $7.41 | $7.26 | $7.28 | $7.28 | 3,855,770 |
| 2024-08-19 | $7.42 | $7.45 | $7.37 | $7.39 | $7.39 | 2,797,480 |
| 2024-08-16 | $7.51 | $7.56 | $7.39 | $7.40 | $7.40 | 3,985,400 |
| 2024-08-15 | $7.53 | $7.60 | $7.48 | $7.54 | $7.54 | 4,146,920 |
| 2024-08-14 | $7.52 | $7.61 | $7.50 | $7.53 | $7.53 | 3,832,410 |
| 2024-08-13 | $7.53 | $7.58 | $7.45 | $7.55 | $7.55 | 4,092,770 |
| 2024-08-12 | $7.47 | $7.57 | $7.47 | $7.52 | $7.52 | 6,266,910 |
| 2024-08-09 | $7.45 | $7.51 | $7.39 | $7.39 | $7.39 | 3,300,810 |
| 2024-08-08 | $7.37 | $7.47 | $7.36 | $7.45 | $7.45 | 3,230,870 |
| 2024-08-07 | $7.43 | $7.45 | $7.35 | $7.39 | $7.39 | 3,796,490 |
| 2024-08-06 | $7.45 | $7.49 | $7.39 | $7.45 | $7.45 | 4,174,490 |
| 2024-08-05 | $7.48 | $7.58 | $7.40 | $7.40 | $7.40 | 5,719,340 |
| 2024-08-02 | $7.51 | $7.59 | $7.48 | $7.50 | $7.50 | 4,744,470 |
| 2024-08-01 | $7.57 | $7.60 | $7.51 | $7.55 | $7.55 | 4,438,790 |
| 2024-07-31 | $7.45 | $7.59 | $7.41 | $7.55 | $7.55 | 7,423,640 |
| 2024-07-30 | $7.41 | $7.46 | $7.36 | $7.45 | $7.45 | 4,051,910 |
| 2024-07-29 | $7.28 | $7.43 | $7.22 | $7.40 | $7.40 | 5,642,900 |
| 2024-07-26 | $7.30 | $7.37 | $7.28 | $7.31 | $7.31 | 4,273,140 |
| 2024-07-25 | $8.79 | $8.89 | $8.76 | $8.86 | $8.86 | 3,473,540 |
| 2024-07-24 | $8.81 | $8.91 | $8.76 | $8.80 | $8.80 | 3,148,430 |
| 2024-07-23 | $8.88 | $9.00 | $8.81 | $8.82 | $8.82 | 3,568,680 |
| 2024-07-22 | $8.88 | $8.91 | $8.80 | $8.88 | $8.88 | 3,134,560 |
| 2024-07-19 | $8.75 | $8.83 | $8.71 | $8.80 | $8.80 | 2,550,090 |
| 2024-07-18 | $8.78 | $8.84 | $8.70 | $8.80 | $8.80 | 2,782,770 |
| 2024-07-17 | $8.71 | $8.82 | $8.68 | $8.79 | $8.79 | 3,047,580 |
| 2024-07-16 | $8.76 | $8.83 | $8.71 | $8.74 | $8.74 | 2,851,260 |
| 2024-07-15 | $8.71 | $8.84 | $8.68 | $8.80 | $8.80 | 5,546,350 |
| 2024-07-12 | $8.63 | $8.76 | $8.61 | $8.73 | $8.73 | 3,322,630 |
| 2024-07-11 | $8.57 | $8.67 | $8.55 | $8.65 | $8.65 | 3,023,060 |
| 2024-07-10 | $8.48 | $8.54 | $8.45 | $8.49 | $8.49 | 2,298,850 |
| 2024-07-09 | $8.37 | $8.53 | $8.30 | $8.51 | $8.51 | 3,763,510 |
| 2024-07-08 | $8.52 | $8.55 | $8.36 | $8.38 | $8.38 | 3,058,430 |
| 2024-07-05 | $8.52 | $8.56 | $8.46 | $8.53 | $8.53 | 2,439,260 |
| 2024-07-04 | $8.67 | $8.67 | $8.50 | $8.52 | $8.52 | 2,728,840 |
| 2024-07-03 | $8.65 | $8.74 | $8.62 | $8.65 | $8.65 | 3,086,620 |
| 2024-07-02 | $8.63 | $8.70 | $8.60 | $8.68 | $8.68 | 3,301,980 |
| 2024-07-01 | $8.47 | $8.65 | $8.45 | $8.63 | $8.63 | 3,029,630 |
| 2024-06-28 | $8.42 | $8.60 | $8.40 | $8.50 | $8.50 | 3,735,350 |
| 2024-06-27 | $8.57 | $8.61 | $8.41 | $8.43 | $8.43 | 2,878,270 |
| 2024-06-26 | $8.41 | $8.62 | $8.35 | $8.61 | $8.61 | 4,065,840 |
| 2024-06-25 | $8.39 | $8.47 | $8.36 | $8.43 | $8.43 | 2,568,520 |
| 2024-06-24 | $8.54 | $8.57 | $8.33 | $8.36 | $8.36 | 4,196,530 |
| 2024-06-21 | $8.52 | $8.60 | $8.51 | $8.58 | $8.58 | 2,281,750 |
| 2024-06-20 | $8.65 | $8.68 | $8.50 | $8.52 | $8.52 | 4,262,190 |
| 2024-06-19 | $8.75 | $8.77 | $8.66 | $8.67 | $8.67 | 2,529,710 |
| 2024-06-18 | $8.64 | $8.74 | $8.62 | $8.74 | $8.74 | 2,596,290 |
| 2024-06-17 | $8.63 | $8.75 | $8.58 | $8.64 | $8.64 | 3,860,680 |
| 2024-06-14 | $8.66 | $8.70 | $8.56 | $8.66 | $8.66 | 5,905,270 |
| 2024-06-13 | $8.74 | $8.76 | $8.63 | $8.65 | $8.65 | 3,784,730 |
| 2024-06-12 | $8.77 | $8.80 | $8.73 | $8.75 | $8.75 | 2,590,620 |
| 2024-06-11 | $8.80 | $8.85 | $8.68 | $8.76 | $8.76 | 3,239,630 |
| 2024-06-07 | $8.71 | $8.87 | $8.67 | $8.85 | $8.85 | 4,696,150 |
| 2024-06-06 | $8.83 | $8.86 | $8.63 | $8.66 | $8.66 | 6,392,060 |
| 2024-06-05 | $8.94 | $8.96 | $8.82 | $8.82 | $8.82 | 3,424,360 |
| 2024-06-04 | $8.94 | $8.99 | $8.88 | $8.96 | $8.96 | 3,573,260 |
| 2024-06-03 | $9.19 | $9.20 | $8.88 | $8.96 | $8.96 | 7,469,170 |
| 2024-05-31 | $9.23 | $9.24 | $9.18 | $9.18 | $9.18 | 2,198,010 |
| 2024-05-30 | $9.23 | $9.30 | $9.17 | $9.18 | $9.18 | 2,836,380 |
| 2024-05-29 | $9.17 | $9.29 | $9.14 | $9.21 | $9.21 | 3,034,870 |
| 2024-05-28 | $9.27 | $9.27 | $9.16 | $9.16 | $9.16 | 2,835,890 |
| 2024-05-27 | $9.17 | $9.24 | $9.14 | $9.24 | $9.24 | 3,423,350 |
| 2024-05-24 | $9.10 | $9.25 | $9.10 | $9.14 | $9.14 | 4,543,680 |
| 2024-05-23 | $9.27 | $9.29 | $9.08 | $9.09 | $9.09 | 6,091,810 |
| 2024-05-22 | $9.30 | $9.32 | $9.27 | $9.29 | $9.29 | 2,997,900 |
| 2024-05-21 | $9.37 | $9.44 | $9.26 | $9.28 | $9.28 | 5,407,200 |
| 2024-05-20 | $9.36 | $9.44 | $9.34 | $9.36 | $9.36 | 4,963,610 |
| 2024-05-17 | $9.27 | $9.37 | $9.24 | $9.37 | $9.37 | 5,881,520 |
| 2024-05-16 | $9.34 | $9.38 | $9.24 | $9.26 | $9.26 | 4,992,020 |
| 2024-05-15 | $9.40 | $9.43 | $9.33 | $9.33 | $9.33 | 3,934,590 |
| 2024-05-14 | $9.34 | $9.43 | $9.32 | $9.38 | $9.38 | 4,363,820 |
| 2024-05-13 | $9.32 | $9.46 | $9.26 | $9.36 | $9.36 | 7,901,930 |
| 2024-05-10 | $9.34 | $9.37 | $9.24 | $9.32 | $9.32 | 4,649,010 |
| 2024-05-09 | $9.20 | $9.34 | $9.19 | $9.32 | $9.32 | 4,217,160 |
| 2024-05-08 | $9.30 | $9.32 | $9.19 | $9.20 | $9.20 | 4,513,500 |
| 2024-05-07 | $9.38 | $9.39 | $9.29 | $9.33 | $9.33 | 4,268,330 |
| 2024-05-06 | $9.35 | $9.42 | $9.35 | $9.37 | $9.37 | 5,696,200 |
| 2024-04-30 | $9.33 | $9.35 | $9.22 | $9.29 | $9.29 | 5,880,800 |
| 2024-04-29 | $9.20 | $9.37 | $9.16 | $9.37 | $9.37 | 7,476,660 |
| 2024-04-26 | $9.08 | $9.20 | $9.05 | $9.20 | $9.20 | 5,502,630 |
| 2024-04-25 | $9.10 | $9.17 | $9.08 | $9.11 | $9.11 | 3,235,300 |
| 2024-04-24 | $9.05 | $9.13 | $9.01 | $9.11 | $9.11 | 3,641,900 |
| 2024-04-23 | $9.13 | $9.21 | $9.04 | $9.08 | $9.08 | 5,049,670 |
| 2024-04-22 | $9.24 | $9.30 | $9.11 | $9.13 | $9.13 | 5,114,420 |
| 2024-04-19 | $9.17 | $9.31 | $9.13 | $9.28 | $9.28 | 7,254,960 |
| 2024-04-18 | $9.24 | $9.26 | $9.14 | $9.17 | $9.17 | 5,940,400 |
| 2024-04-17 | $8.89 | $9.22 | $8.89 | $9.22 | $9.22 | 8,161,690 |
| 2024-04-16 | $9.15 | $9.15 | $8.86 | $8.90 | $8.90 | 7,160,520 |
| 2024-04-15 | $9.15 | $9.23 | $8.94 | $9.10 | $9.10 | 6,939,980 |
| 2024-04-12 | $9.17 | $9.22 | $9.10 | $9.10 | $9.10 | 4,113,560 |
| 2024-04-11 | $9.05 | $9.23 | $9.00 | $9.16 | $9.16 | 5,060,500 |
| 2024-04-10 | $9.13 | $9.16 | $9.00 | $9.08 | $9.08 | 3,804,970 |
| 2024-04-09 | $9.13 | $9.18 | $9.09 | $9.13 | $9.13 | 4,328,340 |
| 2024-04-08 | $9.25 | $9.25 | $9.11 | $9.12 | $9.12 | 5,230,070 |
| 2024-04-03 | $9.07 | $9.21 | $9.07 | $9.20 | $9.20 | 5,568,820 |
| 2024-04-02 | $9.11 | $9.14 | $9.06 | $9.11 | $9.11 | 5,592,490 |
| 2024-04-01 | $8.99 | $9.09 | $8.94 | $9.07 | $9.07 | 6,878,760 |
| 2024-03-29 | $8.74 | $8.98 | $8.74 | $8.97 | $8.97 | 5,077,600 |
| 2024-03-28 | $8.68 | $8.83 | $8.66 | $8.78 | $8.78 | 3,751,880 |
| 2024-03-27 | $8.79 | $8.88 | $8.69 | $8.69 | $8.69 | 3,510,570 |
| 2024-03-26 | $8.79 | $8.84 | $8.70 | $8.83 | $8.83 | 4,465,550 |
| 2024-03-25 | $8.84 | $8.93 | $8.75 | $8.75 | $8.75 | 4,108,510 |
| 2024-03-22 | $8.99 | $9.00 | $8.82 | $8.86 | $8.86 | 4,225,590 |
| 2024-03-21 | $9.05 | $9.06 | $8.95 | $8.99 | $8.99 | 3,527,940 |
| 2024-03-20 | $8.99 | $9.05 | $8.98 | $9.03 | $9.03 | 3,118,330 |
| 2024-03-19 | $9.08 | $9.09 | $9.00 | $9.01 | $9.01 | 4,112,310 |
| 2024-03-18 | $9.07 | $9.11 | $9.02 | $9.10 | $9.10 | 5,664,420 |
| 2024-03-15 | $8.92 | $9.10 | $8.88 | $9.06 | $9.06 | 6,561,910 |
| 2024-03-14 | $8.92 | $9.03 | $8.87 | $8.93 | $8.93 | 5,806,550 |
| 2024-03-13 | $8.96 | $8.96 | $8.85 | $8.90 | $8.90 | 2,813,800 |
| 2024-03-12 | $8.98 | $8.98 | $8.87 | $8.93 | $8.93 | 4,008,930 |
| 2024-03-11 | $8.84 | $8.95 | $8.83 | $8.95 | $8.95 | 5,104,140 |
| 2024-03-08 | $8.78 | $8.86 | $8.75 | $8.85 | $8.85 | 3,331,960 |
| 2024-03-07 | $8.79 | $8.88 | $8.77 | $8.77 | $8.77 | 4,227,180 |
| 2024-03-06 | $8.76 | $8.86 | $8.74 | $8.79 | $8.79 | 3,538,600 |
| 2024-03-05 | $8.80 | $8.83 | $8.74 | $8.79 | $8.79 | 3,702,040 |
| 2024-03-04 | $8.87 | $8.92 | $8.76 | $8.83 | $8.83 | 4,142,280 |
| 2024-03-01 | $8.91 | $8.94 | $8.84 | $8.92 | $8.92 | 4,679,490 |
| 2024-02-29 | $8.73 | $8.90 | $8.70 | $8.90 | $8.90 | 5,119,970 |
| 2024-02-28 | $8.90 | $9.03 | $8.75 | $8.75 | $8.75 | 9,138,900 |
| 2024-02-27 | $8.76 | $8.93 | $8.76 | $8.93 | $8.93 | 5,254,070 |
| 2024-02-26 | $8.85 | $8.90 | $8.75 | $8.82 | $8.82 | 5,629,020 |
| 2024-02-23 | $8.89 | $8.89 | $8.74 | $8.84 | $8.84 | 5,297,580 |
| 2024-02-22 | $8.82 | $8.88 | $8.77 | $8.86 | $8.86 | 4,259,570 |
| 2024-02-21 | $8.72 | $8.97 | $8.67 | $8.86 | $8.86 | 7,534,160 |
| 2024-02-20 | $8.75 | $8.81 | $8.68 | $8.77 | $8.77 | 4,813,070 |
| 2024-02-19 | $8.89 | $8.93 | $8.68 | $8.77 | $8.77 | 8,976,700 |
| 2024-02-08 | $8.77 | $9.07 | $8.73 | $8.84 | $8.84 | 12,420,300 |
| 2024-02-07 | $8.42 | $8.78 | $8.39 | $8.77 | $8.77 | 9,781,210 |
| 2024-02-06 | $7.92 | $8.53 | $7.84 | $8.45 | $8.45 | 10,027,730 |
| 2024-02-05 | $8.31 | $8.31 | $7.78 | $8.03 | $8.03 | 11,072,730 |
| 2024-02-02 | $8.43 | $8.58 | $8.04 | $8.28 | $8.28 | 8,358,580 |
| 2024-02-01 | $8.60 | $8.67 | $8.38 | $8.47 | $8.47 | 6,735,850 |
| 2024-01-31 | $8.72 | $8.88 | $8.57 | $8.62 | $8.62 | 6,945,750 |
| 2024-01-30 | $8.89 | $9.01 | $8.74 | $8.75 | $8.75 | 5,980,980 |
| 2024-01-29 | $9.18 | $9.20 | $8.90 | $8.91 | $8.91 | 8,310,860 |
| 2024-01-26 | $8.94 | $9.36 | $8.88 | $9.22 | $9.22 | 13,996,700 |
| 2024-01-25 | $8.53 | $9.18 | $8.53 | $8.99 | $8.99 | 12,333,810 |
| 2024-01-24 | $8.36 | $8.58 | $8.25 | $8.57 | $8.57 | 5,682,070 |
| 2024-01-23 | $8.16 | $8.36 | $8.08 | $8.32 | $8.32 | 4,047,960 |
| 2024-01-22 | $8.56 | $8.57 | $8.13 | $8.23 | $8.23 | 6,769,090 |
| 2024-01-19 | $8.62 | $8.69 | $8.56 | $8.59 | $8.59 | 3,492,110 |
| 2024-01-18 | $8.83 | $8.83 | $8.47 | $8.64 | $8.64 | 10,103,200 |
| 2024-01-17 | $8.98 | $9.00 | $8.83 | $8.83 | $8.83 | 3,707,130 |
| 2024-01-16 | $8.96 | $9.01 | $8.87 | $8.97 | $8.97 | 4,634,250 |
| 2024-01-15 | $9.07 | $9.09 | $8.95 | $8.98 | $8.98 | 4,792,800 |
| 2024-01-12 | $9.13 | $9.29 | $9.12 | $9.12 | $9.12 | 7,240,130 |
| 2024-01-11 | $8.89 | $9.06 | $8.88 | $9.04 | $9.04 | 3,338,060 |
| 2024-01-10 | $8.96 | $8.98 | $8.85 | $8.90 | $8.90 | 2,532,810 |
| 2024-01-09 | $8.94 | $8.99 | $8.89 | $8.97 | $8.97 | 3,231,940 |
| 2024-01-08 | $9.10 | $9.10 | $8.93 | $8.94 | $8.94 | 3,376,560 |
| 2024-01-05 | $9.16 | $9.19 | $9.09 | $9.12 | $9.12 | 3,986,210 |
| 2024-01-04 | $9.09 | $9.15 | $9.08 | $9.14 | $9.14 | 4,633,550 |
| 2024-01-03 | $9.05 | $9.12 | $9.03 | $9.11 | $9.11 | 3,896,440 |
| 2024-01-02 | $9.00 | $9.10 | $8.97 | $9.06 | $9.06 | 5,826,030 |
| 2024-01-01 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2023-12-29 | $8.97 | $9.04 | $8.95 | $8.99 | $8.99 | 2,881,960 |
| 2023-12-28 | $8.87 | $9.01 | $8.82 | $8.99 | $8.99 | 4,074,590 |
| 2023-12-27 | $8.88 | $8.91 | $8.80 | $8.88 | $8.88 | 3,811,450 |
| 2023-12-26 | $8.94 | $8.96 | $8.88 | $8.90 | $8.90 | 3,040,250 |
| 2023-12-25 | $9.03 | $9.04 | $8.92 | $8.93 | $8.93 | 4,396,930 |
| 2023-12-22 | $9.09 | $9.12 | $9.01 | $9.04 | $9.04 | 3,829,090 |
| 2023-12-21 | $9.07 | $9.12 | $8.94 | $9.10 | $9.10 | 4,150,850 |
| 2023-12-20 | $9.12 | $9.17 | $9.03 | $9.05 | $9.05 | 2,985,190 |
| 2023-12-19 | $9.15 | $9.22 | $9.07 | $9.12 | $9.12 | 4,307,260 |
| 2023-12-18 | $9.33 | $9.33 | $9.15 | $9.17 | $9.17 | 3,634,590 |
| 2023-12-15 | $9.37 | $9.40 | $9.31 | $9.33 | $9.33 | 3,053,490 |
| 2023-12-14 | $9.34 | $9.40 | $9.29 | $9.36 | $9.36 | 3,476,090 |
| 2023-12-13 | $9.26 | $9.39 | $9.26 | $9.30 | $9.30 | 3,623,540 |
| 2023-12-12 | $9.24 | $9.31 | $9.23 | $9.31 | $9.31 | 3,762,400 |
| 2023-12-11 | $9.13 | $9.29 | $9.10 | $9.24 | $9.24 | 6,576,570 |
| 2023-12-08 | $9.21 | $9.25 | $9.14 | $9.14 | $9.14 | 4,943,160 |
| 2023-12-07 | $9.14 | $9.21 | $9.10 | $9.17 | $9.17 | 4,599,220 |
| 2023-12-06 | $9.14 | $9.19 | $9.11 | $9.16 | $9.16 | 3,601,410 |
| 2023-12-05 | $9.27 | $9.27 | $9.14 | $9.14 | $9.14 | 4,681,680 |
| 2023-12-04 | $9.30 | $9.34 | $9.23 | $9.29 | $9.29 | 4,595,310 |
| 2023-12-01 | $9.28 | $9.33 | $9.22 | $9.31 | $9.31 | 4,265,230 |
| 2023-11-30 | $9.28 | $9.33 | $9.20 | $9.25 | $9.25 | 3,614,140 |
| 2023-11-29 | $9.43 | $9.43 | $9.29 | $9.31 | $9.31 | 3,984,200 |
| 2023-11-28 | $9.35 | $9.43 | $9.28 | $9.42 | $9.42 | 3,550,080 |
| 2023-11-27 | $9.31 | $9.37 | $9.27 | $9.35 | $9.35 | 3,168,780 |
| 2023-11-24 | $9.44 | $9.44 | $9.30 | $9.33 | $9.33 | 3,570,450 |
| 2023-11-23 | $9.35 | $9.43 | $9.35 | $9.40 | $9.40 | 3,087,050 |
| 2023-11-22 | $9.40 | $9.46 | $9.37 | $9.37 | $9.37 | 3,302,800 |
| 2023-11-21 | $9.44 | $9.48 | $9.40 | $9.41 | $9.41 | 3,357,710 |
| 2023-11-20 | $9.33 | $9.47 | $9.33 | $9.46 | $9.46 | 5,520,970 |
| 2023-11-17 | $9.41 | $9.41 | $9.31 | $9.34 | $9.34 | 3,514,060 |
| 2023-11-16 | $9.46 | $9.47 | $9.37 | $9.38 | $9.38 | 2,826,250 |
| 2023-11-15 | $9.43 | $9.47 | $9.36 | $9.45 | $9.45 | 3,385,760 |
| 2023-11-14 | $9.43 | $9.45 | $9.36 | $9.39 | $9.39 | 3,542,420 |
| 2023-11-13 | $9.36 | $9.49 | $9.35 | $9.43 | $9.43 | 3,519,520 |
| 2023-11-10 | $9.43 | $9.45 | $9.30 | $9.39 | $9.39 | 4,095,470 |
| 2023-11-09 | $9.44 | $9.52 | $9.40 | $9.40 | $9.40 | 4,900,310 |
| 2023-11-08 | $9.48 | $9.51 | $9.40 | $9.43 | $9.43 | 4,383,250 |
| 2023-11-07 | $9.52 | $9.52 | $9.43 | $9.48 | $9.48 | 4,163,880 |
| 2023-11-06 | $9.54 | $9.56 | $9.45 | $9.51 | $9.51 | 4,524,480 |
| 2023-11-03 | $9.43 | $9.56 | $9.42 | $9.46 | $9.46 | 3,870,230 |
| 2023-11-02 | $9.49 | $9.53 | $9.43 | $9.44 | $9.44 | 3,281,740 |
| 2023-11-01 | $9.51 | $9.53 | $9.45 | $9.49 | $9.49 | 3,982,930 |
| 2023-10-31 | $9.58 | $9.58 | $9.45 | $9.47 | $9.47 | 4,755,750 |
| 2023-10-30 | $9.52 | $9.62 | $9.52 | $9.58 | $9.58 | 4,481,460 |
| 2023-10-27 | $9.48 | $9.58 | $9.40 | $9.57 | $9.57 | 4,925,210 |
| 2023-10-26 | $9.36 | $9.48 | $9.31 | $9.47 | $9.47 | 4,011,360 |
| 2023-10-25 | $9.30 | $9.41 | $9.30 | $9.36 | $9.36 | 5,397,940 |
| 2023-10-24 | $8.99 | $9.20 | $8.98 | $9.18 | $9.18 | 4,872,200 |
| 2023-10-23 | $9.26 | $9.26 | $8.94 | $8.97 | $8.97 | 5,640,960 |
| 2023-10-20 | $9.28 | $9.34 | $9.21 | $9.25 | $9.25 | 3,663,600 |
| 2023-10-19 | $9.33 | $9.41 | $9.28 | $9.30 | $9.30 | 3,797,770 |
| 2023-10-18 | $9.52 | $9.52 | $9.33 | $9.34 | $9.34 | 4,420,220 |
| 2023-10-17 | $9.50 | $9.59 | $9.50 | $9.52 | $9.52 | 2,544,490 |
| 2023-10-16 | $9.52 | $9.55 | $9.48 | $9.50 | $9.50 | 2,696,480 |
| 2023-10-13 | $9.56 | $9.60 | $9.48 | $9.48 | $9.48 | 4,214,110 |
| 2023-10-12 | $9.53 | $9.63 | $9.52 | $9.61 | $9.61 | 3,378,850 |
| 2023-10-11 | $9.56 | $9.59 | $9.51 | $9.53 | $9.53 | 4,124,360 |
| 2023-10-10 | $9.62 | $9.65 | $9.53 | $9.56 | $9.56 | 3,757,040 |
| 2023-10-09 | $9.66 | $9.69 | $9.55 | $9.58 | $9.58 | 4,209,610 |
| 2023-09-28 | $9.80 | $9.85 | $9.69 | $9.71 | $9.71 | 4,336,470 |
| 2023-09-27 | $9.78 | $9.82 | $9.74 | $9.75 | $9.75 | 3,407,080 |
| 2023-09-26 | $9.87 | $9.87 | $9.74 | $9.78 | $9.78 | 4,203,100 |
| 2023-09-25 | $9.85 | $9.88 | $9.79 | $9.83 | $9.83 | 3,272,020 |
| 2023-09-22 | $9.78 | $9.87 | $9.74 | $9.86 | $9.86 | 3,697,190 |
| 2023-09-21 | $9.84 | $9.87 | $9.77 | $9.77 | $9.77 | 3,531,660 |
| 2023-09-20 | $9.90 | $9.92 | $9.81 | $9.82 | $9.82 | 2,670,590 |
| 2023-09-19 | $9.85 | $9.97 | $9.80 | $9.89 | $9.89 | 6,345,880 |
| 2023-09-18 | $9.79 | $9.87 | $9.71 | $9.85 | $9.85 | 5,225,810 |
| 2023-09-15 | $9.80 | $9.85 | $9.77 | $9.84 | $9.84 | 4,772,600 |
| 2023-09-14 | $9.85 | $9.85 | $9.75 | $9.83 | $9.83 | 4,258,180 |
| 2023-09-13 | $9.79 | $9.86 | $9.72 | $9.81 | $9.81 | 4,450,810 |
| 2023-09-12 | $9.65 | $9.82 | $9.65 | $9.79 | $9.79 | 4,552,800 |
| 2023-09-11 | $9.58 | $9.73 | $9.52 | $9.70 | $9.70 | 6,506,190 |
| 2023-09-08 | $9.52 | $9.58 | $9.49 | $9.55 | $9.55 | 3,552,920 |
| 2023-09-07 | $9.73 | $9.74 | $9.52 | $9.53 | $9.53 | 7,305,210 |
| 2023-09-06 | $9.80 | $9.80 | $9.72 | $9.74 | $9.74 | 4,155,810 |
| 2023-09-05 | $9.83 | $9.89 | $9.75 | $9.80 | $9.80 | 6,341,900 |
| 2023-09-04 | $9.80 | $9.91 | $9.75 | $9.87 | $9.87 | 6,932,110 |
| 2023-09-01 | $9.71 | $9.82 | $9.61 | $9.80 | $9.80 | 8,393,450 |
| 2023-08-31 | $9.79 | $9.92 | $9.66 | $9.70 | $9.70 | 10,119,820 |
| 2023-08-30 | $9.98 | $10.01 | $9.70 | $9.71 | $9.71 | 11,804,470 |
| 2023-08-29 | $9.96 | $10.09 | $9.89 | $10.04 | $10.04 | 10,973,520 |
| 2023-08-28 | $10.27 | $10.32 | $9.91 | $9.96 | $9.96 | 16,764,460 |
| 2023-08-25 | $9.65 | $10.17 | $9.64 | $9.94 | $9.94 | 16,836,630 |
| 2023-08-24 | $9.76 | $9.78 | $9.58 | $9.68 | $9.68 | 7,709,870 |
| 2023-08-23 | $9.86 | $9.93 | $9.72 | $9.76 | $9.76 | 9,040,590 |
| 2023-08-22 | $10.04 | $10.06 | $9.67 | $9.84 | $9.84 | 13,667,660 |
| 2023-08-21 | $9.91 | $10.15 | $9.86 | $10.01 | $10.01 | 12,443,680 |
| 2023-08-18 | $9.77 | $9.96 | $9.77 | $9.83 | $9.83 | 7,712,190 |
| 2023-08-17 | $9.69 | $9.80 | $9.60 | $9.78 | $9.78 | 5,431,480 |
| 2023-08-16 | $9.65 | $9.76 | $9.58 | $9.71 | $9.71 | 3,055,230 |
| 2023-08-15 | $9.64 | $9.76 | $9.62 | $9.68 | $9.68 | 3,453,300 |
| 2023-08-14 | $9.61 | $9.69 | $9.48 | $9.64 | $9.64 | 5,291,260 |
| 2023-08-11 | $9.84 | $9.94 | $9.65 | $9.65 | $9.65 | 5,821,410 |
| 2023-08-10 | $9.79 | $9.85 | $9.77 | $9.82 | $9.82 | 3,122,800 |
| 2023-08-09 | $9.89 | $9.90 | $9.79 | $9.81 | $9.81 | 4,297,880 |
| 2023-08-08 | $9.89 | $9.92 | $9.85 | $9.90 | $9.90 | 3,674,860 |
| 2023-08-07 | $9.95 | $9.99 | $9.86 | $9.89 | $9.89 | 7,196,090 |
| 2023-08-04 | $10.04 | $10.10 | $9.96 | $9.96 | $9.96 | 5,530,680 |
| 2023-08-03 | $10.04 | $10.09 | $9.98 | $10.01 | $10.01 | 4,176,480 |
| 2023-08-02 | $10.05 | $10.09 | $9.98 | $10.04 | $10.04 | 4,977,540 |
| 2023-08-01 | $10.05 | $10.12 | $10.03 | $10.07 | $10.07 | 4,171,910 |
| 2023-07-31 | $10.00 | $10.10 | $9.98 | $10.06 | $10.06 | 5,835,640 |
| 2023-07-28 | $9.93 | $9.98 | $9.86 | $9.98 | $9.98 | 5,763,810 |
| 2023-07-27 | $9.99 | $10.09 | $9.97 | $10.00 | $9.90 | 6,242,010 |
| 2023-07-26 | $9.91 | $10.02 | $9.90 | $10.00 | $9.90 | 6,647,040 |
| 2023-07-25 | $9.91 | $9.96 | $9.86 | $9.90 | $9.80 | 5,864,590 |
| 2023-07-24 | $9.77 | $9.92 | $9.74 | $9.88 | $9.88 | 6,309,080 |
| 2023-07-21 | $9.74 | $9.83 | $9.68 | $9.76 | $9.76 | 4,656,050 |
| 2023-07-20 | $9.86 | $9.89 | $9.70 | $9.74 | $9.74 | 6,977,280 |
| 2023-07-19 | $9.81 | $9.94 | $9.78 | $9.85 | $9.85 | 6,585,260 |
| 2023-07-18 | $9.84 | $9.84 | $9.75 | $9.77 | $9.77 | 4,981,500 |
| 2023-07-17 | $9.80 | $9.83 | $9.72 | $9.82 | $9.82 | 4,617,630 |
| 2023-07-14 | $9.88 | $9.89 | $9.78 | $9.78 | $9.78 | 3,170,790 |
| 2023-07-13 | $9.76 | $9.87 | $9.76 | $9.84 | $9.84 | 4,583,840 |
| 2023-07-12 | $9.90 | $9.90 | $9.74 | $9.76 | $9.76 | 5,702,200 |
| 2023-07-11 | $9.80 | $9.86 | $9.79 | $9.84 | $9.84 | 4,548,520 |
| 2023-07-10 | $9.82 | $9.83 | $9.74 | $9.80 | $9.80 | 4,264,310 |
| 2023-07-07 | $9.66 | $9.82 | $9.64 | $9.76 | $9.76 | 7,268,050 |
| 2023-07-06 | $9.67 | $9.86 | $9.66 | $9.67 | $9.67 | 7,478,440 |
| 2023-07-05 | $9.57 | $9.69 | $9.54 | $9.67 | $9.67 | 5,809,760 |
| 2023-07-04 | $9.54 | $9.60 | $9.50 | $9.56 | $9.56 | 4,813,100 |
| 2023-07-03 | $9.48 | $9.58 | $9.48 | $9.55 | $9.55 | 4,178,780 |
| 2023-06-30 | $9.47 | $9.54 | $9.44 | $9.49 | $9.49 | 3,840,260 |
| 2023-06-29 | $9.51 | $9.54 | $9.46 | $9.47 | $9.47 | 3,353,270 |
| 2023-06-28 | $9.43 | $9.51 | $9.41 | $9.49 | $9.49 | 6,205,120 |
| 2023-06-27 | $9.26 | $9.45 | $9.26 | $9.43 | $9.43 | 5,824,630 |
| 2023-06-26 | $9.33 | $9.39 | $9.23 | $9.24 | $9.24 | 5,727,590 |
| 2023-06-21 | $9.33 | $9.39 | $9.28 | $9.32 | $9.32 | 3,834,050 |
| 2023-06-20 | $9.43 | $9.43 | $9.31 | $9.31 | $9.31 | 4,367,410 |
| 2023-06-19 | $9.48 | $9.50 | $9.42 | $9.42 | $9.42 | 3,637,550 |
| 2023-06-16 | $9.44 | $9.50 | $9.42 | $9.48 | $9.48 | 5,794,340 |
| 2023-06-15 | $9.41 | $9.44 | $9.36 | $9.44 | $9.44 | 4,749,220 |
| 2023-06-14 | $9.41 | $9.42 | $9.37 | $9.39 | $9.39 | 4,143,690 |
| 2023-06-13 | $9.39 | $9.44 | $9.38 | $9.38 | $9.38 | 5,253,690 |
| 2023-06-12 | $9.54 | $9.54 | $9.35 | $9.41 | $9.41 | 10,364,540 |
| 2023-06-09 | $9.52 | $9.64 | $9.47 | $9.53 | $9.53 | 7,849,890 |
| 2023-06-08 | $9.55 | $9.60 | $9.48 | $9.54 | $9.54 | 5,011,930 |
| 2023-06-07 | $9.51 | $9.57 | $9.48 | $9.55 | $9.55 | 5,641,490 |
| 2023-06-06 | $9.75 | $9.76 | $9.50 | $9.52 | $9.52 | 7,212,510 |
| 2023-06-05 | $9.68 | $9.77 | $9.61 | $9.76 | $9.76 | 6,155,700 |
| 2023-06-02 | $9.62 | $9.80 | $9.60 | $9.66 | $9.66 | 9,513,000 |
| 2023-06-01 | $9.76 | $9.77 | $9.60 | $9.62 | $9.62 | 8,349,220 |
| 2023-05-31 | $9.93 | $9.96 | $9.69 | $9.75 | $9.75 | 10,159,180 |
| 2023-05-30 | $9.90 | $10.08 | $9.82 | $9.97 | $9.97 | 17,589,320 |
| 2023-05-29 | $9.54 | $10.47 | $9.49 | $9.87 | $9.87 | 38,008,980 |
| 2023-05-26 | $9.41 | $9.54 | $9.37 | $9.52 | $9.52 | 6,691,860 |
| 2023-05-25 | $9.45 | $9.51 | $9.28 | $9.37 | $9.37 | 8,382,380 |
| 2023-05-24 | $9.63 | $9.65 | $9.45 | $9.48 | $9.48 | 7,388,650 |
| 2023-05-23 | $9.87 | $9.88 | $9.65 | $9.65 | $9.65 | 6,171,810 |
| 2023-05-22 | $9.81 | $9.90 | $9.78 | $9.84 | $9.84 | 5,382,770 |
| 2023-05-19 | $9.89 | $9.90 | $9.76 | $9.78 | $9.78 | 5,328,610 |
| 2023-05-18 | $9.98 | $10.01 | $9.88 | $9.91 | $9.91 | 4,256,850 |
| 2023-05-17 | $9.94 | $10.05 | $9.83 | $9.98 | $9.98 | 5,956,860 |
| 2023-05-16 | $10.05 | $10.05 | $9.90 | $9.93 | $9.93 | 4,761,250 |
| 2023-05-15 | $10.00 | $10.05 | $9.85 | $10.01 | $10.01 | 7,623,700 |
| 2023-05-12 | $10.07 | $10.13 | $9.97 | $9.99 | $9.99 | 6,450,850 |
| 2023-05-11 | $9.94 | $10.09 | $9.90 | $10.07 | $10.07 | 9,121,780 |
| 2023-05-10 | $9.83 | $9.97 | $9.81 | $9.91 | $9.91 | 7,329,010 |
| 2023-05-09 | $9.90 | $10.00 | $9.81 | $9.86 | $9.86 | 14,120,930 |
| 2023-05-08 | $9.86 | $9.90 | $9.81 | $9.89 | $9.89 | 8,886,870 |
| 2023-05-05 | $9.72 | $9.84 | $9.69 | $9.83 | $9.83 | 9,964,690 |
| 2023-05-04 | $9.67 | $9.77 | $9.60 | $9.74 | $9.74 | 9,169,220 |
| 2023-05-03 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2023-05-02 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2023-04-28 | $9.54 | $9.68 | $9.51 | $9.68 | $9.68 | 8,020,380 |
| 2023-04-27 | $9.45 | $9.55 | $9.42 | $9.55 | $9.55 | 4,915,870 |
| 2023-04-26 | $9.39 | $9.48 | $9.34 | $9.45 | $9.45 | 4,713,230 |
| 2023-04-25 | $9.44 | $9.53 | $9.27 | $9.36 | $9.36 | 6,229,310 |
| 2023-04-24 | $9.39 | $9.51 | $9.28 | $9.45 | $9.45 | 5,888,420 |
| 2023-04-21 | $9.54 | $9.59 | $9.40 | $9.41 | $9.41 | 5,716,090 |
| 2023-04-20 | $9.53 | $9.54 | $9.44 | $9.54 | $9.54 | 4,359,470 |
| 2023-04-19 | $9.57 | $9.62 | $9.50 | $9.51 | $9.51 | 4,049,660 |
| 2023-04-18 | $9.63 | $9.67 | $9.56 | $9.58 | $9.58 | 4,686,520 |
| 2023-04-17 | $9.55 | $9.64 | $9.54 | $9.62 | $9.62 | 5,586,500 |
| 2023-04-14 | $9.58 | $9.58 | $9.49 | $9.54 | $9.54 | 3,971,470 |
| 2023-04-13 | $9.48 | $9.58 | $9.47 | $9.56 | $9.56 | 6,268,260 |
| 2023-04-12 | $9.34 | $9.49 | $9.31 | $9.46 | $9.46 | 6,788,410 |
| 2023-04-11 | $9.34 | $9.35 | $9.27 | $9.35 | $9.35 | 4,577,610 |
| 2023-04-10 | $9.40 | $9.42 | $9.31 | $9.33 | $9.33 | 5,148,100 |
| 2023-04-07 | $9.33 | $9.42 | $9.32 | $9.41 | $9.41 | 4,843,210 |
| 2023-04-06 | $9.36 | $9.38 | $9.32 | $9.33 | $9.33 | 4,143,830 |
| 2023-04-05 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2023-04-04 | $9.36 | $9.42 | $9.31 | $9.36 | $9.36 | 5,333,790 |
| 2023-04-03 | $9.32 | $9.38 | $9.31 | $9.36 | $9.36 | 3,661,450 |
| 2023-03-31 | $9.27 | $9.34 | $9.24 | $9.33 | $9.33 | 3,067,500 |
| 2023-03-30 | $9.32 | $9.37 | $9.23 | $9.27 | $9.27 | 4,651,180 |
| 2023-03-29 | $9.43 | $9.45 | $9.30 | $9.32 | $9.32 | 4,705,550 |
| 2023-03-28 | $9.47 | $9.50 | $9.38 | $9.40 | $9.40 | 4,124,820 |
| 2023-03-27 | $9.63 | $9.63 | $9.36 | $9.44 | $9.44 | 7,099,230 |
| 2023-03-24 | $9.59 | $9.64 | $9.54 | $9.56 | $9.56 | 4,278,820 |
| 2023-03-23 | $9.60 | $9.64 | $9.58 | $9.60 | $9.60 | 5,385,010 |
| 2023-03-22 | $9.61 | $9.63 | $9.56 | $9.58 | $9.58 | 4,351,040 |
| 2023-03-21 | $9.56 | $9.65 | $9.53 | $9.56 | $9.56 | 4,204,280 |
| 2023-03-20 | $9.63 | $9.69 | $9.54 | $9.58 | $9.58 | 6,906,630 |
| 2023-03-17 | $9.57 | $9.64 | $9.53 | $9.61 | $9.61 | 5,234,110 |
| 2023-03-16 | $9.58 | $9.61 | $9.48 | $9.52 | $9.52 | 5,829,830 |
| 2023-03-15 | $9.34 | $9.62 | $9.34 | $9.61 | $9.61 | 7,788,710 |
| 2023-03-14 | $9.40 | $9.44 | $9.28 | $9.32 | $9.32 | 3,804,760 |
| 2023-03-13 | $9.39 | $9.46 | $9.34 | $9.42 | $9.42 | 3,711,520 |
| 2023-03-10 | $9.55 | $9.58 | $9.41 | $9.41 | $9.41 | 4,761,920 |
| 2023-03-09 | $9.57 | $9.59 | $9.45 | $9.58 | $9.58 | 4,376,960 |
| 2023-03-08 | $9.46 | $9.55 | $9.45 | $9.53 | $9.53 | 4,066,290 |
| 2023-03-07 | $9.58 | $9.63 | $9.46 | $9.52 | $9.52 | 6,065,820 |
| 2023-03-06 | $9.52 | $9.64 | $9.52 | $9.58 | $9.58 | 7,362,230 |
| 2023-03-03 | $9.49 | $9.52 | $9.44 | $9.50 | $9.50 | 4,046,730 |
| 2023-03-02 | $9.47 | $9.50 | $9.45 | $9.47 | $9.47 | 3,281,160 |
| 2023-03-01 | $9.47 | $9.48 | $9.42 | $9.46 | $9.46 | 3,218,420 |
| 2023-02-28 | $9.37 | $9.49 | $9.30 | $9.47 | $9.47 | 5,433,970 |
| 2023-02-27 | $9.40 | $9.40 | $9.30 | $9.32 | $9.32 | 3,566,020 |
| 2023-02-24 | $9.43 | $9.45 | $9.36 | $9.40 | $9.40 | 3,095,140 |
| 2023-02-23 | $9.45 | $9.51 | $9.39 | $9.44 | $9.44 | 4,819,190 |
| 2023-02-22 | $9.45 | $9.52 | $9.42 | $9.45 | $9.45 | 4,019,410 |
| 2023-02-21 | $9.43 | $9.49 | $9.39 | $9.46 | $9.46 | 4,225,400 |
| 2023-02-20 | $9.31 | $9.44 | $9.30 | $9.43 | $9.43 | 5,689,120 |
| 2023-02-17 | $9.30 | $9.42 | $9.28 | $9.31 | $9.31 | 5,157,840 |
| 2023-02-16 | $9.45 | $9.49 | $9.22 | $9.27 | $9.27 | 7,636,830 |
| 2023-02-15 | $9.49 | $9.52 | $9.38 | $9.44 | $9.44 | 5,799,930 |
| 2023-02-14 | $9.42 | $9.49 | $9.38 | $9.45 | $9.45 | 4,026,730 |
| 2023-02-13 | $9.40 | $9.45 | $9.37 | $9.40 | $9.40 | 3,664,840 |
| 2023-02-10 | $9.34 | $9.41 | $9.33 | $9.39 | $9.39 | 4,643,040 |
| 2023-02-09 | $9.30 | $9.37 | $9.28 | $9.36 | $9.36 | 4,771,880 |
| 2023-02-08 | $9.40 | $9.41 | $9.28 | $9.29 | $9.29 | 4,827,390 |
| 2023-02-07 | $9.25 | $9.40 | $9.19 | $9.39 | $9.39 | 9,996,550 |
| 2023-02-06 | $9.18 | $9.28 | $9.14 | $9.25 | $9.25 | 4,775,840 |
| 2023-02-03 | $9.28 | $9.28 | $9.12 | $9.19 | $9.19 | 4,735,560 |
| 2023-02-02 | $9.28 | $9.29 | $9.20 | $9.22 | $9.22 | 3,934,510 |
| 2023-02-01 | $9.19 | $9.26 | $9.18 | $9.26 | $9.26 | 4,114,800 |
| 2023-01-31 | $9.12 | $9.19 | $9.11 | $9.17 | $9.17 | 2,873,410 |
| 2023-01-30 | $9.18 | $9.21 | $9.14 | $9.15 | $9.15 | 5,171,360 |
| 2023-01-20 | $9.06 | $9.12 | $9.04 | $9.11 | $9.11 | 4,246,610 |
| 2023-01-19 | $9.01 | $9.07 | $8.99 | $9.06 | $9.06 | 3,018,130 |
| 2023-01-18 | $9.00 | $9.03 | $8.98 | $9.02 | $9.02 | 2,697,800 |
| 2023-01-17 | $9.01 | $9.03 | $8.97 | $9.01 | $9.01 | 2,661,000 |
| 2023-01-16 | $8.91 | $9.03 | $8.91 | $9.01 | $9.01 | 4,299,710 |
| 2023-01-13 | $8.92 | $8.94 | $8.88 | $8.91 | $8.91 | 2,760,850 |
| 2023-01-12 | $8.89 | $8.96 | $8.88 | $8.88 | $8.88 | 2,403,640 |
| 2023-01-11 | $8.93 | $9.00 | $8.88 | $8.88 | $8.88 | 2,607,050 |
| 2023-01-10 | $8.96 | $8.99 | $8.90 | $8.93 | $8.93 | 3,007,260 |
| 2023-01-09 | $9.00 | $9.02 | $8.95 | $8.96 | $8.96 | 2,594,980 |
| 2023-01-06 | $8.99 | $9.03 | $8.93 | $8.96 | $8.96 | 2,521,760 |
| 2023-01-05 | $9.00 | $9.03 | $8.97 | $8.99 | $8.99 | 2,489,270 |
| 2023-01-04 | $9.03 | $9.05 | $8.98 | $8.99 | $8.99 | 2,768,940 |
| 2023-01-03 | $8.95 | $9.04 | $8.89 | $9.00 | $9.00 | 4,155,090 |
| 2023-01-02 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2022-12-30 | $8.79 | $8.99 | $8.79 | $8.93 | $8.93 | 3,919,300 |
| 2022-12-29 | $8.86 | $8.86 | $8.77 | $8.78 | $8.78 | 2,825,840 |
| 2022-12-28 | $8.85 | $8.88 | $8.80 | $8.85 | $8.85 | 2,571,290 |
| 2022-12-27 | $8.79 | $8.86 | $8.77 | $8.85 | $8.85 | 2,639,100 |
| 2022-12-26 | $8.73 | $8.79 | $8.69 | $8.77 | $8.77 | 2,365,120 |
| 2022-12-23 | $8.71 | $8.79 | $8.71 | $8.74 | $8.74 | 2,802,600 |
| 2022-12-22 | $8.89 | $8.89 | $8.68 | $8.72 | $8.72 | 4,408,840 |
| 2022-12-21 | $8.88 | $8.91 | $8.81 | $8.86 | $8.86 | 2,801,220 |
| 2022-12-20 | $8.85 | $8.94 | $8.82 | $8.87 | $8.87 | 3,204,700 |
| 2022-12-19 | $9.05 | $9.08 | $8.81 | $8.85 | $8.85 | 6,496,590 |
| 2022-12-16 | $9.12 | $9.14 | $9.01 | $9.05 | $9.05 | 5,668,450 |
| 2022-12-15 | $9.12 | $9.16 | $9.11 | $9.13 | $9.13 | 3,028,230 |
| 2022-12-14 | $9.21 | $9.21 | $9.11 | $9.11 | $9.11 | 3,615,570 |
| 2022-12-13 | $9.13 | $9.19 | $9.11 | $9.17 | $9.17 | 4,954,780 |
| 2022-12-12 | $9.26 | $9.28 | $9.11 | $9.13 | $9.13 | 7,598,100 |
| 2022-12-09 | $9.27 | $9.33 | $9.22 | $9.26 | $9.26 | 14,340,000 |
| 2022-12-08 | $9.39 | $9.40 | $9.26 | $9.26 | $9.26 | 8,539,250 |
| 2022-12-07 | $9.35 | $9.40 | $9.32 | $9.40 | $9.40 | 5,520,830 |
| 2022-12-06 | $9.38 | $9.42 | $9.32 | $9.35 | $9.35 | 5,218,690 |
| 2022-12-05 | $9.29 | $9.41 | $9.27 | $9.38 | $9.38 | 8,887,770 |
| 2022-12-01 | $9.29 | $9.34 | $9.25 | $9.26 | $9.26 | 6,781,730 |
| 2022-11-30 | $9.24 | $9.32 | $9.23 | $9.26 | $9.26 | 7,274,640 |
| 2022-11-29 | $9.15 | $9.28 | $9.11 | $9.25 | $9.25 | 7,916,210 |
| 2022-11-28 | $9.08 | $9.17 | $8.98 | $9.09 | $9.09 | 6,537,420 |
| 2022-11-25 | $9.10 | $9.20 | $9.08 | $9.17 | $9.17 | 4,155,310 |
| 2022-11-24 | $9.20 | $9.24 | $9.11 | $9.11 | $9.11 | 3,767,090 |
| 2022-11-23 | $9.12 | $9.25 | $9.12 | $9.19 | $9.19 | 5,294,290 |
| 2022-11-22 | $9.12 | $9.29 | $9.12 | $9.13 | $9.13 | 4,775,540 |
| 2022-11-21 | $9.23 | $9.25 | $9.12 | $9.15 | $9.15 | 4,599,640 |
| 2022-11-18 | $9.28 | $9.34 | $9.22 | $9.22 | $9.22 | 4,473,010 |
| 2022-11-17 | $9.35 | $9.36 | $9.24 | $9.29 | $9.29 | 5,065,330 |
| 2022-11-16 | $9.22 | $9.31 | $9.22 | $9.31 | $9.31 | 4,608,600 |
| 2022-11-15 | $9.18 | $9.27 | $9.16 | $9.21 | $9.21 | 4,031,070 |
| 2022-11-14 | $9.20 | $9.24 | $9.15 | $9.17 | $9.17 | 3,313,310 |
| 2022-11-11 | $9.26 | $9.31 | $9.18 | $9.18 | $9.18 | 5,751,980 |
| 2022-11-10 | $9.14 | $9.19 | $9.06 | $9.18 | $9.18 | 3,277,610 |
| 2022-11-09 | $9.12 | $9.19 | $9.12 | $9.15 | $9.15 | 3,192,000 |
| 2022-11-08 | $9.15 | $9.17 | $9.08 | $9.15 | $9.15 | 3,439,330 |
| 2022-11-07 | $9.14 | $9.20 | $9.11 | $9.17 | $9.17 | 4,771,160 |
| 2022-11-04 | $9.00 | $9.22 | $8.98 | $9.15 | $9.15 | 6,251,520 |
| 2022-11-03 | $8.91 | $9.00 | $8.91 | $8.98 | $8.98 | 2,636,250 |
| 2022-11-02 | $8.95 | $9.02 | $8.91 | $8.98 | $8.98 | 4,096,650 |
| 2022-11-01 | $8.78 | $8.99 | $8.75 | $8.98 | $8.98 | 6,287,720 |
| 2022-10-31 | $8.64 | $8.80 | $8.63 | $8.77 | $8.77 | 4,363,690 |
| 2022-10-28 | $8.76 | $8.83 | $8.63 | $8.68 | $8.68 | 5,598,590 |
| 2022-10-27 | $8.80 | $8.86 | $8.78 | $8.78 | $8.78 | 4,365,490 |
| 2022-10-26 | $8.65 | $8.84 | $8.65 | $8.81 | $8.81 | 4,209,630 |
| 2022-10-25 | $8.71 | $8.76 | $8.56 | $8.66 | $8.66 | 5,624,020 |
| 2022-10-24 | $8.97 | $9.06 | $8.67 | $8.74 | $8.74 | 8,034,340 |
| 2022-10-21 | $8.98 | $9.02 | $8.93 | $8.97 | $8.97 | 3,025,060 |
| 2022-10-20 | $9.00 | $9.05 | $8.93 | $8.94 | $8.94 | 4,048,980 |
| 2022-10-19 | $9.11 | $9.15 | $9.01 | $9.02 | $9.02 | 3,353,650 |
| 2022-10-18 | $9.23 | $9.23 | $9.12 | $9.14 | $9.14 | 3,010,540 |
| 2022-10-17 | $9.17 | $9.20 | $9.12 | $9.19 | $9.19 | 3,162,260 |
| 2022-10-14 | $9.13 | $9.23 | $9.13 | $9.18 | $9.18 | 3,545,400 |
| 2022-10-13 | $9.08 | $9.16 | $9.08 | $9.12 | $9.12 | 2,262,280 |
| 2022-10-12 | $8.95 | $9.14 | $8.91 | $9.13 | $9.13 | 3,041,000 |
| 2022-10-11 | $8.88 | $9.00 | $8.85 | $8.99 | $8.99 | 1,880,660 |
| 2022-10-10 | $8.88 | $8.98 | $8.83 | $8.85 | $8.85 | 1,957,070 |
| 2022-09-30 | $8.92 | $8.98 | $8.86 | $8.90 | $8.90 | 2,178,330 |
| 2022-09-29 | $9.06 | $9.09 | $8.87 | $8.93 | $8.93 | 2,668,910 |
| 2022-09-28 | $9.09 | $9.12 | $8.97 | $8.99 | $8.99 | 2,815,250 |
| 2022-09-27 | $9.00 | $9.13 | $8.98 | $9.11 | $9.11 | 2,119,940 |
| 2022-09-26 | $9.04 | $9.14 | $8.97 | $8.97 | $8.97 | 3,249,870 |
| 2022-09-23 | $9.16 | $9.19 | $9.02 | $9.09 | $9.09 | 2,790,720 |
| 2022-09-22 | $9.17 | $9.23 | $9.15 | $9.15 | $9.15 | 1,766,260 |
| 2022-09-21 | $9.11 | $9.23 | $9.03 | $9.22 | $9.22 | 2,712,360 |
| 2022-09-20 | $9.12 | $9.22 | $9.10 | $9.13 | $9.13 | 2,521,200 |
| 2022-09-19 | $9.20 | $9.25 | $9.07 | $9.11 | $9.11 | 3,301,210 |
| 2022-09-16 | $9.49 | $9.49 | $9.19 | $9.21 | $9.21 | 5,532,350 |
| 2022-09-15 | $9.66 | $9.68 | $9.44 | $9.49 | $9.49 | 4,824,590 |
| 2022-09-14 | $9.66 | $9.72 | $9.62 | $9.64 | $9.64 | 3,756,510 |
| 2022-09-13 | $9.84 | $9.86 | $9.76 | $9.78 | $9.78 | 3,328,650 |
| 2022-09-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-09-09 | $9.81 | $9.86 | $9.78 | $9.84 | $9.84 | 2,911,800 |
| 2022-09-08 | $9.85 | $9.86 | $9.78 | $9.82 | $9.82 | 3,010,300 |
| 2022-09-07 | $9.84 | $9.91 | $9.73 | $9.82 | $9.82 | 4,138,330 |
| 2022-09-06 | $9.73 | $9.89 | $9.73 | $9.82 | $9.82 | 4,208,810 |
| 2022-09-05 | $9.66 | $9.75 | $9.66 | $9.74 | $9.74 | 2,952,690 |
| 2022-09-02 | $9.67 | $9.69 | $9.62 | $9.69 | $9.69 | 2,967,860 |
| 2022-09-01 | $9.72 | $9.75 | $9.63 | $9.63 | $9.63 | 3,149,060 |
| 2022-08-31 | $9.82 | $9.83 | $9.68 | $9.71 | $9.71 | 4,653,180 |
| 2022-08-30 | $9.77 | $9.88 | $9.73 | $9.81 | $9.81 | 4,145,220 |
| 2022-08-29 | $9.60 | $9.78 | $9.58 | $9.77 | $9.77 | 5,056,100 |
| 2022-08-26 | $9.69 | $10.05 | $9.63 | $9.84 | $9.84 | 8,083,710 |
| 2022-08-25 | $9.66 | $9.70 | $9.58 | $9.69 | $9.69 | 3,273,320 |
| 2022-08-24 | $9.89 | $9.92 | $9.61 | $9.64 | $9.64 | 5,439,780 |
| 2022-08-23 | $9.83 | $9.88 | $9.82 | $9.85 | $9.85 | 3,339,050 |
| 2022-08-22 | $9.81 | $9.88 | $9.76 | $9.86 | $9.86 | 3,685,590 |
| 2022-08-19 | $9.80 | $9.89 | $9.78 | $9.81 | $9.81 | 3,774,010 |
| 2022-08-18 | $9.87 | $9.88 | $9.78 | $9.80 | $9.80 | 2,555,420 |
| 2022-08-17 | $9.85 | $9.88 | $9.82 | $9.87 | $9.87 | 2,730,750 |
| 2022-08-16 | $9.82 | $9.91 | $9.80 | $9.83 | $9.83 | 2,284,970 |
| 2022-08-15 | $9.83 | $9.86 | $9.77 | $9.81 | $9.81 | 2,378,450 |
| 2022-08-12 | $9.76 | $9.88 | $9.74 | $9.84 | $9.84 | 2,796,510 |
| 2022-08-11 | $9.63 | $9.80 | $9.63 | $9.80 | $9.80 | 4,398,760 |
| 2022-08-10 | $9.67 | $9.67 | $9.60 | $9.62 | $9.62 | 2,790,080 |
| 2022-08-09 | $9.72 | $9.74 | $9.64 | $9.68 | $9.68 | 3,039,060 |
| 2022-08-08 | $9.70 | $9.75 | $9.65 | $9.70 | $9.70 | 3,017,560 |
| 2022-08-05 | $9.70 | $9.73 | $9.59 | $9.72 | $9.72 | 3,859,600 |
| 2022-08-04 | $9.56 | $9.62 | $9.47 | $9.60 | $9.60 | 3,712,150 |
| 2022-08-03 | $9.59 | $9.77 | $9.46 | $9.49 | $9.49 | 6,114,290 |
| 2022-08-02 | $10.00 | $10.00 | $9.52 | $9.61 | $9.61 | 10,269,860 |
| 2022-08-01 | $10.08 | $10.09 | $9.95 | $10.05 | $10.05 | 3,939,170 |
| 2022-07-29 | $10.15 | $10.19 | $10.03 | $10.04 | $10.04 | 4,694,810 |
| 2022-07-28 | $10.23 | $10.33 | $10.21 | $10.22 | $10.12 | 4,911,830 |
| 2022-07-27 | $10.25 | $10.29 | $10.20 | $10.23 | $10.13 | 3,997,880 |
| 2022-07-26 | $10.22 | $10.27 | $10.17 | $10.26 | $10.16 | 4,484,460 |
| 2022-07-25 | $10.42 | $10.56 | $10.18 | $10.22 | $10.12 | 9,828,030 |
| 2022-07-22 | $10.38 | $10.64 | $10.32 | $10.45 | $10.35 | 12,874,850 |
| 2022-07-21 | $10.39 | $10.52 | $10.33 | $10.33 | $10.23 | 5,344,700 |
| 2022-07-20 | $10.51 | $10.55 | $10.37 | $10.39 | $10.29 | 7,389,280 |
| 2022-07-19 | $10.51 | $10.85 | $10.45 | $10.49 | $10.39 | 20,361,470 |
| 2022-07-18 | $9.88 | $10.56 | $9.87 | $10.44 | $10.34 | 20,412,830 |
| 2022-07-15 | $9.98 | $10.06 | $9.82 | $9.82 | $9.72 | 5,485,620 |
| 2022-07-14 | $10.20 | $10.20 | $10.01 | $10.02 | $9.92 | 4,554,280 |
| 2022-07-13 | $9.95 | $10.18 | $9.93 | $10.18 | $10.08 | 5,474,550 |
| 2022-07-12 | $10.08 | $10.09 | $9.93 | $9.94 | $9.84 | 5,418,430 |
| 2022-07-11 | $10.10 | $10.15 | $9.99 | $10.04 | $9.94 | 3,601,920 |
| 2022-07-08 | $10.13 | $10.16 | $10.07 | $10.12 | $10.02 | 3,337,740 |
| 2022-07-07 | $10.06 | $10.16 | $10.01 | $10.12 | $10.02 | 3,578,120 |
| 2022-07-06 | $10.14 | $10.15 | $9.97 | $10.05 | $9.95 | 4,969,950 |
| 2022-07-05 | $10.24 | $10.28 | $10.07 | $10.15 | $10.05 | 5,155,610 |
| 2022-07-04 | $10.22 | $10.27 | $10.12 | $10.26 | $10.16 | 5,181,300 |
| 2022-07-01 | $10.15 | $10.37 | $10.15 | $10.22 | $10.12 | 6,520,060 |
| 2022-06-30 | $10.12 | $10.24 | $10.11 | $10.16 | $10.06 | 5,563,300 |
| 2022-06-29 | $10.21 | $10.23 | $10.10 | $10.12 | $10.02 | 5,416,690 |
| 2022-06-28 | $10.04 | $10.20 | $9.99 | $10.20 | $10.10 | 7,618,240 |
| 2022-06-27 | $10.05 | $10.07 | $9.96 | $10.00 | $9.90 | 4,904,980 |
| 2022-06-24 | $9.92 | $10.05 | $9.90 | $10.03 | $9.93 | 4,803,320 |
| 2022-06-23 | $9.83 | $9.91 | $9.72 | $9.91 | $9.81 | 4,284,950 |
| 2022-06-22 | $10.02 | $10.02 | $9.82 | $9.82 | $9.72 | 5,143,610 |
| 2022-06-21 | $10.08 | $10.10 | $9.93 | $10.01 | $9.91 | 4,182,490 |
| 2022-06-20 | $10.04 | $10.07 | $9.92 | $10.07 | $9.97 | 5,067,750 |
| 2022-06-17 | $10.00 | $10.04 | $9.83 | $10.03 | $9.93 | 6,944,240 |
| 2022-06-16 | $10.11 | $10.20 | $10.01 | $10.04 | $9.94 | 5,819,150 |
| 2022-06-15 | $9.98 | $10.22 | $9.95 | $10.07 | $9.97 | 9,396,920 |
| 2022-06-14 | $9.93 | $10.00 | $9.71 | $9.99 | $9.89 | 5,618,540 |
| 2022-06-13 | $9.90 | $10.06 | $9.90 | $9.98 | $9.88 | 4,314,530 |
| 2022-06-10 | $9.82 | $10.04 | $9.80 | $10.00 | $9.90 | 5,141,680 |
| 2022-06-09 | $10.02 | $10.02 | $9.85 | $9.87 | $9.77 | 3,813,980 |
| 2022-06-08 | $9.98 | $10.06 | $9.83 | $10.02 | $9.92 | 5,077,120 |
| 2022-06-07 | $10.10 | $10.10 | $9.95 | $9.99 | $9.89 | 3,678,420 |
| 2022-06-06 | $10.00 | $10.13 | $10.00 | $10.07 | $9.97 | 5,244,840 |
| 2022-06-02 | $10.03 | $10.06 | $9.96 | $10.04 | $9.94 | 3,243,630 |
| 2022-06-01 | $10.08 | $10.15 | $9.90 | $10.04 | $9.94 | 4,734,480 |
| 2022-05-31 | $10.05 | $10.17 | $9.99 | $10.12 | $10.02 | 5,188,450 |
| 2022-05-30 | $9.90 | $10.08 | $9.87 | $10.08 | $9.98 | 6,921,990 |
| 2022-05-27 | $9.88 | $9.95 | $9.77 | $9.85 | $9.75 | 4,290,580 |
| 2022-05-26 | $9.74 | $9.93 | $9.71 | $9.88 | $9.78 | 4,724,750 |
| 2022-05-25 | $9.53 | $9.73 | $9.48 | $9.71 | $9.61 | 4,574,760 |
| 2022-05-24 | $9.89 | $9.95 | $9.51 | $9.51 | $9.42 | 6,777,820 |
| 2022-05-23 | $9.85 | $9.93 | $9.80 | $9.89 | $9.79 | 4,741,690 |
| 2022-05-20 | $9.80 | $9.90 | $9.69 | $9.86 | $9.76 | 5,843,130 |
| 2022-05-19 | $9.52 | $9.70 | $9.50 | $9.68 | $9.58 | 3,765,390 |
| 2022-05-18 | $9.70 | $9.79 | $9.66 | $9.67 | $9.57 | 4,525,150 |
| 2022-05-17 | $9.69 | $9.76 | $9.54 | $9.70 | $9.60 | 3,460,330 |
| 2022-05-16 | $9.81 | $9.83 | $9.65 | $9.70 | $9.60 | 4,596,580 |
| 2022-05-13 | $9.80 | $9.88 | $9.69 | $9.79 | $9.69 | 4,662,060 |
| 2022-05-12 | $9.56 | $10.05 | $9.55 | $9.79 | $9.69 | 8,821,080 |
| 2022-05-11 | $9.72 | $9.84 | $9.63 | $9.64 | $9.54 | 7,410,550 |
| 2022-05-10 | $9.50 | $9.70 | $9.41 | $9.69 | $9.59 | 5,724,870 |
| 2022-05-09 | $9.33 | $9.61 | $9.32 | $9.55 | $9.46 | 5,765,440 |
| 2022-05-06 | $9.42 | $9.42 | $9.25 | $9.31 | $9.22 | 4,656,520 |
| 2022-05-05 | $9.54 | $9.66 | $9.48 | $9.57 | $9.48 | 6,443,760 |
| 2022-05-04 | $9.64 | $9.64 | $9.64 | $9.64 | $9.54 | 0 |
| 2022-05-03 | $9.64 | $9.64 | $9.64 | $9.64 | $9.54 | 0 |
| 2022-04-29 | $9.18 | $9.70 | $9.14 | $9.64 | $9.54 | 8,770,410 |
| 2022-04-28 | $9.49 | $9.52 | $9.06 | $9.16 | $9.07 | 8,345,810 |
| 2022-04-27 | $9.43 | $9.58 | $9.18 | $9.55 | $9.46 | 12,350,420 |
| 2022-04-26 | $9.57 | $9.67 | $9.42 | $9.50 | $9.41 | 5,064,120 |
| 2022-04-25 | $10.00 | $10.03 | $9.54 | $9.56 | $9.47 | 8,555,660 |
| 2022-04-22 | $10.11 | $10.21 | $9.93 | $10.15 | $10.05 | 5,408,440 |
| 2022-04-21 | $10.45 | $10.48 | $10.10 | $10.11 | $10.01 | 7,137,730 |
| 2022-04-20 | $10.55 | $10.60 | $10.39 | $10.50 | $10.40 | 4,555,790 |
| 2022-04-19 | $10.32 | $10.61 | $10.31 | $10.57 | $10.47 | 4,724,440 |
| 2022-04-18 | $10.40 | $10.42 | $10.24 | $10.37 | $10.27 | 4,427,630 |
| 2022-04-15 | $10.66 | $10.68 | $10.46 | $10.47 | $10.37 | 4,463,010 |
| 2022-04-14 | $10.66 | $10.73 | $10.61 | $10.67 | $10.56 | 3,886,300 |
| 2022-04-13 | $10.68 | $10.70 | $10.57 | $10.61 | $10.51 | 3,796,160 |
| 2022-04-12 | $10.55 | $10.78 | $10.45 | $10.77 | $10.66 | 5,444,490 |
| 2022-04-11 | $10.93 | $10.94 | $10.54 | $10.58 | $10.48 | 6,090,080 |
| 2022-04-08 | $10.83 | $10.92 | $10.68 | $10.88 | $10.77 | 6,254,520 |
| 2022-04-07 | $10.91 | $11.10 | $10.82 | $10.82 | $10.71 | 7,505,110 |
| 2022-04-06 | $10.79 | $11.01 | $10.73 | $11.00 | $10.89 | 8,304,520 |
| 2022-04-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.64 | 0 |
| 2022-04-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.64 | 0 |
| 2022-04-01 | $10.65 | $10.77 | $10.57 | $10.75 | $10.64 | 5,724,360 |
| 2022-03-31 | $10.58 | $10.80 | $10.52 | $10.62 | $10.52 | 7,384,820 |
| 2022-03-30 | $10.50 | $10.60 | $10.42 | $10.58 | $10.48 | 6,073,200 |
| 2022-03-29 | $10.56 | $10.57 | $10.40 | $10.42 | $10.32 | 6,084,350 |
| 2022-03-28 | $10.61 | $10.63 | $10.37 | $10.49 | $10.39 | 6,951,230 |
| 2022-03-25 | $10.65 | $10.86 | $10.65 | $10.71 | $10.60 | 4,204,170 |
| 2022-03-24 | $10.65 | $10.75 | $10.63 | $10.67 | $10.56 | 3,218,860 |
| 2022-03-23 | $10.76 | $10.82 | $10.70 | $10.77 | $10.66 | 3,530,280 |
| 2022-03-22 | $10.71 | $10.83 | $10.66 | $10.73 | $10.62 | 4,328,240 |
| 2022-03-21 | $10.78 | $10.82 | $10.59 | $10.74 | $10.63 | 5,550,200 |
| 2022-03-18 | $10.57 | $10.78 | $10.53 | $10.76 | $10.65 | 5,021,810 |
| 2022-03-17 | $10.65 | $10.71 | $10.54 | $10.60 | $10.50 | 6,181,940 |
| 2022-03-16 | $10.37 | $10.55 | $10.12 | $10.51 | $10.41 | 8,259,340 |
| 2022-03-15 | $10.79 | $10.88 | $10.21 | $10.21 | $10.11 | 11,400,460 |
| 2022-03-14 | $11.24 | $11.28 | $10.96 | $10.98 | $10.87 | 6,005,810 |
| 2022-03-10 | $11.30 | $11.44 | $11.22 | $11.32 | $11.21 | 6,439,210 |
| 2022-03-09 | $11.42 | $11.50 | $10.90 | $11.15 | $11.04 | 10,311,120 |
| 2022-03-08 | $11.78 | $11.85 | $11.41 | $11.41 | $11.30 | 7,680,500 |
| 2022-03-07 | $11.93 | $12.01 | $11.76 | $11.80 | $11.68 | 5,191,470 |
| 2022-03-04 | $12.08 | $12.08 | $11.91 | $11.99 | $11.87 | 4,953,370 |
| 2022-03-03 | $12.04 | $12.10 | $11.99 | $12.10 | $11.98 | 6,199,730 |
| 2022-03-02 | $11.89 | $12.02 | $11.88 | $12.02 | $11.90 | 4,058,950 |
| 2022-03-01 | $12.07 | $12.08 | $11.89 | $11.96 | $11.84 | 5,342,260 |
| 2022-02-28 | $11.89 | $12.01 | $11.74 | $12.00 | $11.88 | 6,725,510 |
| 2022-02-25 | $11.84 | $11.95 | $11.79 | $11.88 | $11.76 | 6,238,180 |
| 2022-02-24 | $12.11 | $12.13 | $11.66 | $11.78 | $11.66 | 9,925,440 |
| 2022-02-23 | $12.20 | $12.23 | $12.08 | $12.09 | $11.97 | 4,356,150 |
| 2022-02-22 | $12.28 | $12.28 | $12.03 | $12.14 | $12.02 | 5,864,750 |
| 2022-02-21 | $12.26 | $12.34 | $12.19 | $12.32 | $12.20 | 4,793,670 |
| 2022-02-18 | $12.15 | $12.31 | $12.11 | $12.29 | $12.17 | 5,965,250 |
| 2022-02-17 | $12.15 | $12.45 | $12.14 | $12.23 | $12.11 | 9,692,840 |
| 2022-02-16 | $12.05 | $12.16 | $12.04 | $12.10 | $11.98 | 3,934,510 |
| 2022-02-15 | $12.04 | $12.06 | $11.93 | $11.99 | $11.87 | 3,641,310 |
| 2022-02-14 | $12.00 | $12.15 | $11.98 | $12.04 | $11.92 | 4,602,990 |
| 2022-02-11 | $12.04 | $12.18 | $12.03 | $12.05 | $11.93 | 5,332,060 |
| 2022-02-10 | $12.09 | $12.27 | $12.03 | $12.12 | $12.00 | 6,782,370 |
| 2022-02-09 | $11.92 | $12.09 | $11.92 | $12.00 | $11.88 | 4,502,690 |
| 2022-02-08 | $11.85 | $11.99 | $11.79 | $11.98 | $11.86 | 5,331,350 |
| 2022-02-07 | $11.78 | $11.92 | $11.71 | $11.85 | $11.73 | 5,612,200 |
| 2022-02-04 | $11.61 | $11.61 | $11.61 | $11.61 | $11.50 | 0 |
| 2022-02-03 | $11.61 | $11.61 | $11.61 | $11.61 | $11.50 | 0 |
| 2022-02-02 | $11.61 | $11.61 | $11.61 | $11.61 | $11.50 | 0 |
| 2022-02-01 | $11.61 | $11.61 | $11.61 | $11.61 | $11.50 | 0 |
| 2022-01-28 | $11.55 | $11.70 | $11.51 | $11.61 | $11.50 | 4,237,660 |
| 2022-01-27 | $11.67 | $11.67 | $11.43 | $11.53 | $11.42 | 4,968,970 |
| 2022-01-26 | $11.59 | $11.71 | $11.59 | $11.65 | $11.54 | 4,395,340 |
| 2022-01-25 | $11.95 | $12.00 | $11.56 | $11.59 | $11.48 | 9,221,980 |
| 2022-01-24 | $12.13 | $12.14 | $11.96 | $11.98 | $11.86 | 6,183,820 |
| 2022-01-21 | $12.30 | $12.34 | $12.09 | $12.17 | $12.05 | 6,187,520 |
| 2022-01-20 | $12.43 | $12.49 | $12.32 | $12.32 | $12.20 | 5,735,150 |
| 2022-01-19 | $12.39 | $12.50 | $12.32 | $12.44 | $12.32 | 4,637,580 |
| 2022-01-18 | $12.46 | $12.50 | $12.35 | $12.41 | $12.29 | 4,758,540 |
| 2022-01-17 | $12.33 | $12.52 | $12.33 | $12.46 | $12.34 | 5,461,180 |
| 2022-01-14 | $12.45 | $12.53 | $12.27 | $12.41 | $12.29 | 9,688,870 |
| 2022-01-13 | $12.69 | $12.78 | $12.47 | $12.47 | $12.35 | 9,157,170 |
| 2022-01-12 | $12.68 | $12.82 | $12.67 | $12.73 | $12.60 | 7,913,940 |
| 2022-01-11 | $12.81 | $12.86 | $12.65 | $12.68 | $12.55 | 8,782,050 |
| 2022-01-10 | $12.62 | $12.86 | $12.59 | $12.86 | $12.73 | 10,236,240 |
| 2022-01-07 | $12.79 | $12.83 | $12.42 | $12.61 | $12.49 | 11,757,290 |
| 2022-01-06 | $12.56 | $12.85 | $12.53 | $12.79 | $12.66 | 10,424,270 |
| 2022-01-05 | $12.68 | $12.76 | $12.50 | $12.64 | $12.52 | 9,676,160 |
| 2022-01-04 | $12.58 | $12.73 | $12.56 | $12.67 | $12.55 | 9,557,670 |
| 2022-01-03 | $12.59 | $12.59 | $12.59 | $12.59 | $12.47 | 0 |
| 2021-12-31 | $12.50 | $12.77 | $12.47 | $12.59 | $12.47 | 9,656,560 |
| 2021-12-30 | $12.42 | $12.53 | $12.38 | $12.49 | $12.37 | 7,008,060 |
| 2021-12-29 | $12.32 | $12.54 | $12.23 | $12.42 | $12.30 | 7,341,660 |
| 2021-12-28 | $12.45 | $12.46 | $12.24 | $12.33 | $12.21 | 6,046,220 |
| 2021-12-27 | $12.12 | $12.62 | $12.08 | $12.39 | $12.27 | 12,330,150 |
| 2021-12-24 | $12.45 | $12.48 | $12.13 | $12.14 | $12.02 | 9,192,400 |
| 2021-12-23 | $12.41 | $12.48 | $12.31 | $12.45 | $12.33 | 6,535,390 |
| 2021-12-22 | $12.53 | $12.55 | $12.38 | $12.40 | $12.28 | 7,607,850 |
| 2021-12-21 | $12.53 | $12.59 | $12.41 | $12.53 | $12.41 | 7,740,500 |
| 2021-12-20 | $12.62 | $12.62 | $12.43 | $12.52 | $12.40 | 9,570,730 |
| 2021-12-17 | $12.44 | $12.65 | $12.37 | $12.62 | $12.50 | 16,211,040 |
| 2021-12-16 | $12.42 | $12.54 | $12.38 | $12.43 | $12.31 | 9,153,490 |
| 2021-12-15 | $12.29 | $12.43 | $12.24 | $12.38 | $12.26 | 7,590,430 |
| 2021-12-14 | $12.28 | $12.32 | $12.17 | $12.28 | $12.16 | 5,975,600 |
| 2021-12-13 | $12.30 | $12.46 | $12.27 | $12.29 | $12.17 | 7,007,350 |
| 2021-12-10 | $12.30 | $12.42 | $12.21 | $12.26 | $12.14 | 7,021,570 |
| 2021-12-09 | $12.22 | $12.43 | $12.17 | $12.37 | $12.25 | 9,088,090 |
| 2021-12-08 | $12.22 | $12.26 | $12.10 | $12.21 | $12.09 | 5,988,190 |
| 2021-12-07 | $12.20 | $12.25 | $11.96 | $12.20 | $12.08 | 9,189,860 |
| 2021-12-06 | $12.48 | $12.54 | $12.11 | $12.13 | $12.01 | 9,886,590 |
| 2021-12-03 | $12.48 | $12.48 | $12.48 | $12.48 | $12.36 | 8,105,730 |
| 2021-12-02 | $12.29 | $12.29 | $12.29 | $12.29 | $12.17 | 7,853,840 |
| 2021-12-01 | $12.12 | $12.43 | $12.11 | $12.41 | $12.29 | 10,795,630 |
| 2021-11-30 | $12.01 | $12.22 | $11.98 | $12.20 | $12.08 | 8,285,330 |
| 2021-11-29 | $12.00 | $12.08 | $11.89 | $12.00 | $11.88 | 6,491,300 |
| 2021-11-26 | $12.05 | $12.29 | $11.98 | $12.15 | $12.03 | 11,309,420 |
| 2021-11-25 | $11.92 | $12.08 | $11.92 | $12.04 | $11.92 | 6,745,230 |
| 2021-11-24 | $11.98 | $11.98 | $11.82 | $11.92 | $11.80 | 5,600,840 |
| 2021-11-23 | $11.95 | $12.01 | $11.89 | $11.94 | $11.82 | 5,431,000 |
| 2021-11-22 | $12.03 | $12.07 | $11.93 | $11.96 | $11.84 | 5,859,430 |
| 2021-11-19 | $12.00 | $12.06 | $11.90 | $12.04 | $11.92 | 4,761,190 |
| 2021-11-18 | $12.07 | $12.13 | $11.95 | $12.00 | $11.88 | 5,932,000 |
| 2021-11-17 | $12.00 | $12.08 | $11.94 | $12.07 | $11.95 | 5,185,130 |
| 2021-11-16 | $12.20 | $12.23 | $12.05 | $12.05 | $11.93 | 6,586,430 |
| 2021-11-15 | $12.02 | $12.20 | $11.93 | $12.18 | $12.06 | 8,813,640 |
| 2021-11-12 | $12.02 | $12.08 | $11.89 | $12.02 | $11.90 | 7,162,540 |
| 2021-11-11 | $11.92 | $12.13 | $11.90 | $11.97 | $11.85 | 8,817,450 |
| 2021-11-10 | $11.77 | $11.96 | $11.71 | $11.92 | $11.80 | 11,156,520 |
| 2021-11-09 | $12.03 | $12.45 | $11.87 | $11.94 | $11.82 | 19,418,570 |
| 2021-11-08 | $11.47 | $11.72 | $11.41 | $11.68 | $11.56 | 10,486,320 |
| 2021-11-05 | $11.47 | $11.47 | $11.47 | $11.47 | $11.36 | 4,680,940 |
| 2021-11-04 | $11.46 | $11.55 | $11.39 | $11.47 | $11.36 | 5,330,000 |
| 2021-11-03 | $11.34 | $11.49 | $11.33 | $11.46 | $11.35 | 6,009,170 |
| 2021-11-02 | $11.61 | $11.64 | $11.27 | $11.34 | $11.23 | 11,269,340 |
| 2021-11-01 | $11.56 | $11.78 | $11.51 | $11.59 | $11.48 | 8,875,700 |
| 2021-10-29 | $11.69 | $11.69 | $11.38 | $11.61 | $11.50 | 7,248,560 |
| 2021-10-28 | $11.61 | $11.85 | $11.58 | $11.61 | $11.50 | 7,957,990 |
| 2021-10-27 | $11.89 | $11.95 | $11.50 | $11.68 | $11.56 | 10,969,160 |
| 2021-10-26 | $11.96 | $12.07 | $11.89 | $11.90 | $11.78 | 5,954,560 |
| 2021-10-25 | $11.85 | $12.04 | $11.80 | $11.96 | $11.84 | 4,924,970 |
| 2021-10-22 | $12.08 | $12.10 | $11.91 | $11.93 | $11.81 | 6,602,520 |
| 2021-10-21 | $12.08 | $12.14 | $11.90 | $12.14 | $12.02 | 9,012,770 |
| 2021-10-20 | $12.05 | $12.13 | $11.92 | $12.09 | $11.97 | 9,236,950 |
| 2021-10-19 | $12.03 | $12.11 | $11.82 | $12.07 | $11.95 | 10,555,740 |
| 2021-10-18 | $11.94 | $12.07 | $11.92 | $12.00 | $11.88 | 7,971,810 |
| 2021-10-15 | $12.05 | $12.15 | $11.89 | $11.91 | $11.79 | 10,362,700 |
| 2021-10-14 | $12.05 | $12.09 | $11.88 | $12.05 | $11.93 | 8,433,740 |
| 2021-10-13 | $12.18 | $12.23 | $11.90 | $12.06 | $11.94 | 10,866,830 |
| 2021-10-12 | $12.50 | $12.77 | $12.10 | $12.23 | $12.11 | 20,681,000 |
| 2021-10-11 | $13.48 | $13.51 | $12.55 | $12.61 | $12.49 | 30,655,530 |
| 2021-10-08 | $13.43 | $13.60 | $13.23 | $13.48 | $13.35 | 26,082,360 |
| 2021-10-07 | $13.15 | $13.15 | $13.15 | $13.15 | $13.02 | 0 |
| 2021-10-06 | $13.15 | $13.15 | $13.15 | $13.15 | $13.02 | 0 |
| 2021-09-30 | $13.36 | $13.47 | $12.86 | $13.15 | $13.02 | 23,277,180 |
| 2021-09-29 | $13.16 | $13.62 | $13.03 | $13.26 | $13.13 | 27,471,790 |
| 2021-09-28 | $13.12 | $13.47 | $13.00 | $13.34 | $13.21 | 22,640,080 |
| 2021-09-27 | $13.16 | $13.57 | $12.83 | $13.30 | $13.17 | 40,287,900 |
| 2021-09-24 | $13.48 | $13.48 | $12.95 | $13.03 | $12.90 | 53,933,800 |
| 2021-09-23 | $12.58 | $13.72 | $12.50 | $13.72 | $13.58 | 61,914,750 |
| 2021-09-22 | $12.20 | $12.50 | $12.15 | $12.47 | $12.35 | 18,492,670 |
| 2021-09-21 | $12.30 | $12.30 | $12.30 | $12.30 | $12.18 | 0 |
| 2021-09-20 | $12.30 | $12.30 | $12.30 | $12.30 | $12.18 | 0 |
| 2021-09-17 | $12.10 | $12.33 | $11.97 | $12.30 | $12.18 | 13,219,170 |
| 2021-09-16 | $12.23 | $12.52 | $12.03 | $12.03 | $11.91 | 14,102,240 |
| 2021-09-15 | $11.90 | $12.44 | $11.85 | $12.25 | $12.13 | 15,882,140 |
| 2021-09-14 | $12.38 | $12.40 | $11.96 | $11.98 | $11.86 | 13,793,250 |
| 2021-09-13 | $12.10 | $12.35 | $12.10 | $12.22 | $12.10 | 13,090,660 |
| 2021-09-09 | $12.05 | $12.26 | $11.98 | $12.13 | $12.01 | 11,596,620 |
| 2021-09-08 | $11.90 | $12.16 | $11.87 | $12.04 | $11.92 | 11,001,950 |
| 2021-09-07 | $11.89 | $11.94 | $11.82 | $11.90 | $11.78 | 8,914,790 |
| 2021-09-06 | $11.97 | $11.99 | $11.84 | $11.91 | $11.79 | 7,784,600 |
| 2021-09-03 | $11.88 | $12.03 | $11.82 | $11.90 | $11.78 | 8,297,880 |
| 2021-09-02 | $11.91 | $11.94 | $11.78 | $11.90 | $11.78 | 9,278,420 |
| 2021-09-01 | $11.72 | $11.95 | $11.61 | $11.90 | $11.78 | 13,336,910 |
| 2021-08-31 | $11.73 | $11.97 | $11.70 | $11.75 | $11.63 | 15,488,110 |
| 2021-08-30 | $11.47 | $11.71 | $11.42 | $11.68 | $11.56 | 9,981,790 |
| 2021-08-27 | $11.39 | $11.47 | $11.36 | $11.47 | $11.36 | 4,663,940 |
| 2021-08-26 | $11.41 | $11.47 | $11.36 | $11.39 | $11.28 | 5,206,650 |
| 2021-08-25 | $11.33 | $11.45 | $11.27 | $11.43 | $11.32 | 5,462,890 |
| 2021-08-24 | $11.29 | $11.35 | $11.26 | $11.35 | $11.24 | 4,117,560 |
| 2021-08-23 | $11.17 | $11.30 | $11.17 | $11.28 | $11.17 | 4,075,790 |
| 2021-08-20 | $11.16 | $11.20 | $11.10 | $11.18 | $11.07 | 3,443,520 |
| 2021-08-19 | $11.30 | $11.31 | $11.14 | $11.15 | $11.04 | 5,084,350 |
| 2021-08-18 | $11.25 | $11.32 | $11.18 | $11.30 | $11.19 | 4,535,350 |
| 2021-08-17 | $11.39 | $11.49 | $11.24 | $11.27 | $11.16 | 7,216,070 |
| 2021-08-16 | $11.27 | $11.43 | $11.26 | $11.40 | $11.29 | 6,164,030 |
| 2021-08-13 | $11.24 | $11.28 | $11.16 | $11.25 | $11.14 | 3,944,770 |
| 2021-08-12 | $11.30 | $11.31 | $11.24 | $11.28 | $11.17 | 3,494,800 |
| 2021-08-11 | $11.26 | $11.33 | $11.23 | $11.27 | $11.16 | 4,293,700 |
| 2021-08-10 | $11.24 | $11.27 | $11.15 | $11.26 | $11.15 | 4,019,700 |
| 2021-08-09 | $11.11 | $11.27 | $11.07 | $11.21 | $11.10 | 5,185,190 |
| 2021-08-06 | $11.07 | $11.14 | $11.04 | $11.12 | $11.01 | 5,363,680 |
| 2021-08-05 | $11.19 | $11.23 | $11.07 | $11.08 | $10.97 | 5,027,710 |
| 2021-08-04 | $11.26 | $11.29 | $11.19 | $11.22 | $11.11 | 4,278,570 |
| 2021-08-03 | $11.21 | $11.32 | $11.18 | $11.24 | $11.13 | 5,008,580 |
| 2021-08-02 | $11.15 | $11.29 | $11.08 | $11.27 | $11.16 | 5,359,010 |
| 2021-07-30 | $11.21 | $11.24 | $11.10 | $11.17 | $11.06 | 4,156,010 |
| 2021-07-29 | $11.32 | $11.37 | $11.26 | $11.33 | $11.14 | 4,235,370 |
| 2021-07-28 | $11.18 | $11.37 | $11.07 | $11.31 | $11.12 | 7,464,500 |
| 2021-07-27 | $11.40 | $11.43 | $11.20 | $11.20 | $11.01 | 7,083,480 |
| 2021-07-26 | $11.58 | $11.58 | $11.28 | $11.39 | $11.20 | 7,938,710 |
| 2021-07-23 | $11.57 | $11.66 | $11.50 | $11.57 | $11.37 | 6,669,520 |
| 2021-07-22 | $11.60 | $11.69 | $11.58 | $11.61 | $11.41 | 5,329,500 |
| 2021-07-21 | $11.67 | $11.75 | $11.55 | $11.64 | $11.44 | 7,105,240 |
| 2021-07-20 | $11.61 | $11.72 | $11.57 | $11.66 | $11.46 | 5,529,580 |
| 2021-07-19 | $11.98 | $11.98 | $11.62 | $11.65 | $11.45 | 13,960,520 |
| 2021-07-16 | $12.39 | $12.44 | $12.07 | $12.07 | $11.87 | 10,075,680 |
| 2021-07-15 | $12.25 | $12.30 | $12.11 | $12.20 | $11.99 | 6,780,480 |
| 2021-07-14 | $12.40 | $12.50 | $12.21 | $12.27 | $12.06 | 7,881,870 |
| 2021-07-13 | $12.34 | $12.41 | $12.21 | $12.37 | $12.16 | 8,305,060 |
| 2021-07-12 | $12.42 | $12.44 | $12.25 | $12.38 | $12.17 | 8,311,250 |
| 2021-07-08 | $12.28 | $12.43 | $12.02 | $12.03 | $11.83 | 10,326,930 |
| 2021-07-07 | $12.13 | $12.21 | $12.07 | $12.15 | $11.94 | 6,054,510 |
| 2021-07-06 | $11.95 | $12.15 | $11.87 | $12.15 | $11.94 | 9,116,750 |
| 2021-07-05 | $11.96 | $12.02 | $11.85 | $11.93 | $11.73 | 5,417,240 |
| 2021-07-01 | $11.95 | $12.13 | $11.85 | $11.95 | $11.75 | 9,373,520 |
| 2021-06-30 | $11.98 | $12.01 | $11.83 | $11.97 | $11.77 | 5,576,870 |
| 2021-06-29 | $11.94 | $11.99 | $11.80 | $11.91 | $11.71 | 6,820,440 |
| 2021-06-28 | $12.07 | $12.12 | $11.93 | $11.99 | $11.79 | 6,842,600 |
| 2021-06-25 | $11.91 | $12.04 | $11.79 | $12.04 | $11.84 | 9,860,560 |
| 2021-06-24 | $11.95 | $11.99 | $11.75 | $11.91 | $11.71 | 14,533,240 |
| 2021-06-23 | $12.51 | $12.66 | $12.02 | $12.06 | $11.86 | 27,623,610 |
| 2021-06-22 | $11.90 | $12.08 | $11.87 | $12.00 | $11.80 | 8,347,550 |
| 2021-06-21 | $11.92 | $12.00 | $11.83 | $11.90 | $11.70 | 7,521,220 |
| 2021-06-18 | $11.88 | $12.02 | $11.76 | $12.00 | $11.80 | 12,037,400 |
| 2021-06-17 | $11.62 | $11.96 | $11.61 | $11.93 | $11.73 | 15,699,690 |
| 2021-06-16 | $11.54 | $11.66 | $11.45 | $11.56 | $11.36 | 5,771,080 |
| 2021-06-15 | $11.65 | $11.69 | $11.46 | $11.51 | $11.32 | 5,865,360 |
| 2021-06-14 | $11.63 | $11.63 | $11.63 | $11.63 | $11.43 | 0 |
| 2021-06-11 | $11.66 | $11.76 | $11.61 | $11.63 | $11.43 | 6,654,220 |
| 2021-06-10 | $11.75 | $11.77 | $11.60 | $11.62 | $11.42 | 5,881,860 |
| 2021-06-09 | $11.58 | $11.73 | $11.52 | $11.70 | $11.50 | 8,747,850 |
| 2021-06-08 | $11.47 | $11.58 | $11.43 | $11.54 | $11.34 | 4,746,280 |
| 2021-06-07 | $11.45 | $11.52 | $11.39 | $11.47 | $11.28 | 5,738,060 |
| 2021-06-04 | $11.57 | $11.61 | $11.48 | $11.50 | $11.31 | 6,396,350 |
| 2021-06-03 | $11.46 | $11.74 | $11.41 | $11.63 | $11.43 | 8,499,750 |
| 2021-06-02 | $11.49 | $11.53 | $11.38 | $11.46 | $11.27 | 5,042,700 |
| 2021-06-01 | $11.57 | $11.61 | $11.43 | $11.46 | $11.27 | 6,462,540 |
| 2021-05-31 | $11.51 | $11.64 | $11.48 | $11.56 | $11.36 | 5,571,660 |
| 2021-05-28 | $11.63 | $11.66 | $11.48 | $11.50 | $11.31 | 7,026,210 |
| 2021-05-27 | $11.65 | $11.72 | $11.60 | $11.64 | $11.44 | 6,432,610 |
| 2021-05-26 | $11.65 | $11.74 | $11.59 | $11.65 | $11.45 | 7,501,550 |
| 2021-05-25 | $11.65 | $11.70 | $11.55 | $11.67 | $11.47 | 7,682,510 |
| 2021-05-24 | $11.50 | $11.79 | $11.50 | $11.71 | $11.51 | 12,630,950 |
| 2021-05-21 | $11.48 | $11.50 | $11.35 | $11.39 | $11.20 | 5,035,350 |
| 2021-05-20 | $11.56 | $11.62 | $11.42 | $11.48 | $11.29 | 5,656,400 |
| 2021-05-19 | $11.50 | $11.62 | $11.45 | $11.53 | $11.34 | 5,434,470 |
| 2021-05-18 | $11.44 | $11.52 | $11.33 | $11.50 | $11.31 | 5,833,530 |
| 2021-05-17 | $11.53 | $11.56 | $11.42 | $11.44 | $11.25 | 7,944,770 |
| 2021-05-14 | $11.52 | $11.78 | $11.52 | $11.63 | $11.43 | 12,741,260 |
| 2021-05-13 | $11.29 | $11.41 | $11.26 | $11.37 | $11.18 | 4,939,490 |
| 2021-05-12 | $11.27 | $11.37 | $11.17 | $11.36 | $11.17 | 5,666,060 |
| 2021-05-11 | $11.05 | $11.32 | $11.05 | $11.27 | $11.08 | 5,024,920 |
| 2021-05-10 | $11.23 | $11.28 | $11.13 | $11.14 | $10.95 | 4,745,700 |
| 2021-05-07 | $11.20 | $11.22 | $11.12 | $11.22 | $11.03 | 4,779,190 |
| 2021-05-06 | $11.08 | $11.23 | $11.06 | $11.14 | $10.95 | 5,595,100 |
| 2021-05-05 | $11.08 | $11.08 | $11.08 | $11.08 | $10.89 | 0 |
| 2021-05-04 | $11.08 | $11.08 | $11.08 | $11.08 | $10.89 | 0 |
| 2021-04-30 | $11.07 | $11.19 | $10.98 | $11.08 | $10.89 | 6,160,610 |
| 2021-04-29 | $10.91 | $10.98 | $10.87 | $10.98 | $10.79 | 4,121,510 |
| 2021-04-28 | $10.89 | $10.98 | $10.89 | $10.90 | $10.72 | 2,908,400 |
| 2021-04-27 | $10.97 | $11.05 | $10.87 | $10.91 | $10.73 | 3,834,110 |
| 2021-04-26 | $11.08 | $11.14 | $10.98 | $10.98 | $10.79 | 4,757,030 |
| 2021-04-23 | $11.16 | $11.16 | $11.04 | $11.10 | $10.91 | 5,131,630 |
| 2021-04-22 | $11.21 | $11.23 | $11.13 | $11.17 | $10.98 | 4,002,790 |
| 2021-04-21 | $11.20 | $11.21 | $11.10 | $11.16 | $10.97 | 4,767,270 |
| 2021-04-20 | $11.30 | $11.35 | $11.22 | $11.22 | $11.03 | 5,464,200 |
| 2021-04-19 | $11.28 | $11.38 | $11.28 | $11.33 | $11.14 | 6,394,560 |
| 2021-04-16 | $11.16 | $11.26 | $11.13 | $11.26 | $11.07 | 4,372,730 |
| 2021-04-15 | $11.26 | $11.26 | $11.08 | $11.16 | $10.97 | 4,442,140 |
| 2021-04-14 | $11.19 | $11.31 | $11.19 | $11.26 | $11.07 | 5,002,980 |
| 2021-04-13 | $11.15 | $11.19 | $11.03 | $11.18 | $10.99 | 4,218,360 |
| 2021-04-12 | $11.15 | $11.25 | $11.10 | $11.15 | $10.96 | 6,225,340 |
| 2021-04-09 | $11.15 | $11.21 | $11.02 | $11.18 | $10.99 | 10,181,850 |
| 2021-04-08 | $11.52 | $11.52 | $11.15 | $11.17 | $10.98 | 14,772,630 |
| 2021-04-07 | $11.50 | $11.59 | $11.42 | $11.54 | $11.34 | 8,351,840 |
| 2021-04-06 | $11.41 | $11.55 | $11.41 | $11.49 | $11.30 | 5,647,160 |
| 2021-04-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.31 | 0 |
| 2021-04-02 | $11.52 | $11.63 | $11.42 | $11.50 | $11.31 | 7,504,720 |
| 2021-04-01 | $11.68 | $11.68 | $11.48 | $11.58 | $11.38 | 9,612,630 |
| 2021-03-31 | $11.43 | $11.77 | $11.35 | $11.70 | $11.50 | 13,179,610 |
| 2021-03-30 | $11.55 | $11.56 | $11.31 | $11.49 | $11.30 | 10,516,380 |
| 2021-03-29 | $11.72 | $11.74 | $11.41 | $11.51 | $11.32 | 12,133,710 |
| 2021-03-26 | $11.50 | $11.79 | $11.40 | $11.63 | $11.43 | 15,757,020 |
| 2021-03-25 | $12.12 | $12.15 | $11.44 | $11.45 | $11.26 | 23,419,060 |
| 2021-03-24 | $12.08 | $12.40 | $11.95 | $12.10 | $11.90 | 23,489,850 |
| 2021-03-23 | $12.48 | $12.48 | $12.20 | $12.35 | $12.14 | 16,618,400 |
| 2021-03-22 | $12.07 | $12.53 | $12.07 | $12.48 | $12.27 | 23,234,220 |
| 2021-03-19 | $12.20 | $12.30 | $11.99 | $12.06 | $11.86 | 15,366,000 |
| 2021-03-18 | $11.93 | $12.54 | $11.93 | $12.28 | $12.07 | 27,453,190 |
| 2021-03-17 | $12.16 | $12.17 | $11.85 | $11.87 | $11.67 | 14,697,260 |
| 2021-03-16 | $11.90 | $12.35 | $11.90 | $12.23 | $12.02 | 19,468,490 |
| 2021-03-15 | $11.88 | $12.11 | $11.82 | $11.97 | $11.77 | 16,484,680 |
| 2021-03-12 | $11.38 | $11.90 | $11.32 | $11.88 | $11.68 | 17,997,130 |
| 2021-03-11 | $11.24 | $11.43 | $11.24 | $11.41 | $11.22 | 5,957,040 |
| 2021-03-10 | $11.45 | $11.50 | $11.23 | $11.23 | $11.04 | 6,839,270 |
| 2021-03-09 | $11.51 | $11.60 | $11.23 | $11.39 | $11.20 | 12,501,910 |
| 2021-03-08 | $11.73 | $11.88 | $11.51 | $11.52 | $11.33 | 14,030,190 |
| 2021-03-05 | $11.83 | $11.95 | $11.66 | $11.74 | $11.54 | 13,721,140 |
| 2021-03-04 | $12.21 | $12.25 | $11.88 | $12.00 | $11.80 | 13,909,500 |
| 2021-03-03 | $12.25 | $12.34 | $12.05 | $12.33 | $12.12 | 15,186,390 |
| 2021-03-02 | $11.97 | $12.35 | $11.95 | $12.28 | $12.07 | 19,828,070 |
| 2021-03-01 | $12.22 | $12.31 | $11.85 | $11.95 | $11.75 | 16,306,930 |
| 2021-02-26 | $11.81 | $12.15 | $11.76 | $12.03 | $11.83 | 15,724,240 |
| 2021-02-25 | $11.66 | $12.03 | $11.58 | $11.91 | $11.71 | 13,518,700 |
| 2021-02-24 | $11.49 | $11.72 | $11.46 | $11.67 | $11.47 | 10,087,620 |
| 2021-02-23 | $11.51 | $11.63 | $11.40 | $11.50 | $11.31 | 7,049,820 |
| 2021-02-22 | $11.63 | $11.75 | $11.43 | $11.44 | $11.25 | 12,614,060 |
| 2021-02-19 | $11.36 | $11.65 | $11.32 | $11.61 | $11.41 | 9,749,830 |
| 2021-02-18 | $11.24 | $11.44 | $11.19 | $11.38 | $11.19 | 7,151,670 |
| 2021-02-17 | $11.17 | $11.17 | $11.17 | $11.17 | $10.98 | 0 |
| 2021-02-16 | $11.17 | $11.17 | $11.17 | $11.17 | $10.98 | 0 |
| 2021-02-15 | $11.17 | $11.17 | $11.17 | $11.17 | $10.98 | 0 |
| 2021-02-12 | $11.17 | $11.17 | $11.17 | $11.17 | $10.98 | 0 |
| 2021-02-11 | $11.17 | $11.17 | $11.17 | $11.17 | $10.98 | 0 |
| 2021-02-10 | $11.21 | $11.24 | $11.11 | $11.17 | $10.98 | 5,079,440 |
| 2021-02-09 | $11.23 | $11.27 | $11.05 | $11.25 | $11.06 | 6,098,950 |
| 2021-02-08 | $11.28 | $11.46 | $11.18 | $11.23 | $11.04 | 8,403,820 |
| 2021-02-05 | $11.11 | $11.39 | $11.06 | $11.33 | $11.14 | 9,467,090 |
| 2021-02-04 | $10.90 | $11.15 | $10.88 | $11.13 | $10.94 | 7,695,460 |
| 2021-02-03 | $11.27 | $11.27 | $11.02 | $11.02 | $10.83 | 6,577,340 |
| 2021-02-02 | $11.09 | $11.27 | $11.06 | $11.21 | $11.02 | 7,529,160 |
| 2021-02-01 | $10.92 | $11.16 | $10.80 | $11.16 | $10.97 | 7,483,200 |
| 2021-01-29 | $11.07 | $11.08 | $10.80 | $10.93 | $10.75 | 6,627,390 |
| 2021-01-28 | $10.91 | $11.03 | $10.88 | $11.03 | $10.84 | 6,784,270 |
| 2021-01-27 | $10.82 | $11.05 | $10.76 | $11.02 | $10.83 | 9,077,610 |
| 2021-01-26 | $10.46 | $10.93 | $10.40 | $10.85 | $10.67 | 9,342,940 |
| 2021-01-25 | $10.67 | $10.70 | $10.50 | $10.56 | $10.38 | 6,361,320 |
| 2021-01-22 | $10.90 | $10.90 | $10.67 | $10.73 | $10.55 | 6,811,660 |
| 2021-01-21 | $10.90 | $11.01 | $10.87 | $10.92 | $10.74 | 5,142,380 |
| 2021-01-20 | $10.97 | $11.00 | $10.87 | $10.91 | $10.73 | 4,934,940 |
| 2021-01-19 | $10.80 | $11.03 | $10.74 | $10.96 | $10.77 | 9,812,110 |
| 2021-01-18 | $10.90 | $10.94 | $10.75 | $10.81 | $10.63 | 7,098,200 |
| 2021-01-15 | $10.76 | $10.95 | $10.74 | $10.90 | $10.72 | 7,736,910 |
| 2021-01-14 | $10.73 | $10.85 | $10.66 | $10.77 | $10.59 | 7,608,090 |
| 2021-01-13 | $10.61 | $10.79 | $10.32 | $10.76 | $10.58 | 10,195,220 |
| 2021-01-12 | $10.53 | $10.66 | $10.49 | $10.56 | $10.38 | 4,725,940 |
| 2021-01-11 | $10.54 | $10.85 | $10.51 | $10.59 | $10.41 | 8,925,280 |
| 2021-01-08 | $10.32 | $10.65 | $10.23 | $10.54 | $10.36 | 7,867,630 |
| 2021-01-07 | $10.72 | $10.75 | $10.28 | $10.36 | $10.18 | 12,148,090 |
| 2021-01-06 | $10.79 | $10.80 | $10.66 | $10.71 | $10.53 | 5,365,580 |
| 2021-01-05 | $10.84 | $10.87 | $10.68 | $10.78 | $10.60 | 8,538,020 |
| 2021-01-04 | $10.90 | $10.91 | $10.77 | $10.88 | $10.70 | 6,348,960 |
| 2021-01-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.72 | 0 |
| 2020-12-31 | $10.80 | $10.92 | $10.77 | $10.90 | $10.72 | 4,130,950 |
| 2020-12-30 | $10.73 | $10.85 | $10.68 | $10.81 | $10.63 | 3,697,370 |
| 2020-12-29 | $10.67 | $10.81 | $10.62 | $10.75 | $10.57 | 3,478,220 |
| 2020-12-28 | $10.78 | $10.85 | $10.60 | $10.65 | $10.47 | 4,329,710 |
| 2020-12-25 | $10.67 | $10.84 | $10.65 | $10.78 | $10.60 | 4,206,690 |
| 2020-12-24 | $10.89 | $10.92 | $10.60 | $10.65 | $10.47 | 6,191,390 |
| 2020-12-23 | $11.04 | $11.05 | $10.81 | $10.89 | $10.71 | 8,299,650 |
| 2020-12-22 | $11.20 | $11.20 | $10.99 | $11.01 | $10.82 | 8,408,650 |
| 2020-12-21 | $11.21 | $11.31 | $11.15 | $11.19 | $11.00 | 5,041,830 |
| 2020-12-18 | $11.32 | $11.40 | $11.19 | $11.20 | $11.01 | 5,499,410 |
| 2020-12-17 | $11.41 | $11.45 | $11.14 | $11.32 | $11.13 | 8,122,950 |
| 2020-12-16 | $11.37 | $11.57 | $11.26 | $11.45 | $11.26 | 6,281,600 |
| 2020-12-15 | $11.40 | $11.45 | $11.30 | $11.35 | $11.16 | 3,941,510 |
| 2020-12-14 | $11.40 | $11.48 | $11.34 | $11.45 | $11.26 | 4,097,080 |
| 2020-12-11 | $11.39 | $11.43 | $11.26 | $11.40 | $11.21 | 6,803,210 |
| 2020-12-10 | $11.42 | $11.48 | $11.36 | $11.40 | $11.21 | 4,654,990 |
| 2020-12-09 | $11.81 | $11.81 | $11.38 | $11.40 | $11.21 | 10,817,150 |
| 2020-12-08 | $11.80 | $11.84 | $11.73 | $11.79 | $11.59 | 3,868,980 |
| 2020-12-07 | $11.98 | $11.99 | $11.74 | $11.76 | $11.56 | 7,833,760 |
| 2020-12-04 | $11.99 | $12.03 | $11.86 | $11.98 | $11.78 | 5,782,670 |
| 2020-12-03 | $11.89 | $12.12 | $11.84 | $12.02 | $11.82 | 10,283,120 |
| 2020-12-02 | $11.93 | $12.04 | $11.82 | $11.89 | $11.69 | 9,536,770 |
| 2020-12-01 | $11.59 | $12.04 | $11.54 | $11.95 | $11.75 | 17,149,230 |
| 2020-11-30 | $11.60 | $11.78 | $11.56 | $11.61 | $11.41 | 8,350,920 |
| 2020-11-27 | $11.62 | $11.66 | $11.49 | $11.61 | $11.41 | 5,738,800 |
| 2020-11-26 | $11.55 | $11.68 | $11.53 | $11.63 | $11.43 | 5,061,820 |
| 2020-11-25 | $11.74 | $11.77 | $11.54 | $11.54 | $11.34 | 7,061,710 |
| 2020-11-24 | $11.82 | $11.85 | $11.70 | $11.71 | $11.51 | 5,542,040 |
| 2020-11-23 | $11.76 | $11.89 | $11.70 | $11.83 | $11.63 | 9,070,700 |
| 2020-11-20 | $11.72 | $11.77 | $11.65 | $11.74 | $11.54 | 5,156,870 |
| 2020-11-19 | $11.69 | $11.77 | $11.66 | $11.74 | $11.54 | 5,291,170 |
| 2020-11-18 | $11.72 | $11.79 | $11.63 | $11.74 | $11.54 | 8,938,100 |
| 2020-11-17 | $11.49 | $11.77 | $11.45 | $11.75 | $11.55 | 14,751,250 |
| 2020-11-16 | $11.42 | $11.53 | $11.38 | $11.50 | $11.31 | 6,479,920 |
| 2020-11-13 | $11.51 | $11.51 | $11.32 | $11.39 | $11.20 | 6,739,820 |
| 2020-11-12 | $11.50 | $11.59 | $11.45 | $11.54 | $11.34 | 4,389,900 |
| 2020-11-11 | $11.49 | $11.59 | $11.45 | $11.50 | $11.31 | 5,717,000 |
| 2020-11-10 | $11.60 | $11.66 | $11.40 | $11.50 | $11.31 | 8,439,210 |
| 2020-11-09 | $11.49 | $11.63 | $11.46 | $11.56 | $11.36 | 10,158,230 |
| 2020-11-06 | $11.50 | $11.52 | $11.38 | $11.47 | $11.28 | 6,218,520 |
| 2020-11-05 | $11.25 | $11.47 | $11.22 | $11.47 | $11.28 | 9,899,890 |
| 2020-11-04 | $11.31 | $11.31 | $11.10 | $11.15 | $10.96 | 7,579,970 |
| 2020-11-03 | $11.26 | $11.32 | $11.19 | $11.29 | $11.10 | 6,017,500 |
| 2020-11-02 | $11.16 | $11.29 | $11.15 | $11.19 | $11.00 | 5,229,530 |
| 2020-10-30 | $11.49 | $11.50 | $11.01 | $11.08 | $10.89 | 11,003,110 |
| 2020-10-29 | $11.40 | $11.52 | $11.36 | $11.46 | $11.27 | 4,885,640 |
| 2020-10-28 | $11.53 | $11.58 | $11.42 | $11.52 | $11.33 | 5,172,430 |
| 2020-10-27 | $11.52 | $11.64 | $11.50 | $11.55 | $11.35 | 3,636,500 |
| 2020-10-26 | $11.53 | $11.65 | $11.49 | $11.60 | $11.40 | 3,246,430 |
| 2020-10-23 | $11.57 | $11.68 | $11.53 | $11.58 | $11.38 | 4,060,240 |
| 2020-10-22 | $11.69 | $11.69 | $11.53 | $11.56 | $11.36 | 6,138,840 |
| 2020-10-21 | $11.91 | $11.91 | $11.70 | $11.73 | $11.53 | 4,994,810 |
| 2020-10-20 | $11.80 | $11.91 | $11.70 | $11.91 | $11.71 | 5,282,270 |
| 2020-10-19 | $11.83 | $11.97 | $11.77 | $11.80 | $11.60 | 4,810,480 |
| 2020-10-16 | $11.76 | $11.85 | $11.70 | $11.80 | $11.60 | 4,328,390 |
| 2020-10-15 | $11.84 | $11.89 | $11.76 | $11.78 | $11.58 | 4,452,250 |
| 2020-10-14 | $11.97 | $12.00 | $11.82 | $11.87 | $11.67 | 5,219,580 |
| 2020-10-13 | $11.99 | $12.04 | $11.93 | $11.98 | $11.78 | 4,982,720 |
| 2020-10-12 | $11.76 | $12.04 | $11.76 | $11.98 | $11.78 | 8,135,960 |
| 2020-10-09 | $11.66 | $11.79 | $11.60 | $11.75 | $11.55 | 4,781,500 |
| 2020-10-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.31 | 0 |
| 2020-10-07 | $11.50 | $11.50 | $11.50 | $11.50 | $11.31 | 0 |
| 2020-10-06 | $11.50 | $11.50 | $11.50 | $11.50 | $11.31 | 0 |
| 2020-10-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.31 | 0 |
| 2020-10-02 | $11.50 | $11.50 | $11.50 | $11.50 | $11.31 | 0 |
| 2020-10-01 | $11.50 | $11.50 | $11.50 | $11.50 | $11.31 | 0 |
| 2020-09-30 | $11.60 | $11.70 | $11.49 | $11.50 | $11.31 | 4,617,350 |
| 2020-09-29 | $11.54 | $11.70 | $11.45 | $11.60 | $11.40 | 4,861,700 |
| 2020-09-28 | $11.79 | $11.79 | $11.42 | $11.50 | $11.31 | 7,530,740 |
| 2020-09-25 | $11.70 | $11.78 | $11.66 | $11.71 | $11.51 | 4,436,160 |
| 2020-09-24 | $12.02 | $12.02 | $11.67 | $11.70 | $11.50 | 9,284,190 |
| 2020-09-23 | $12.06 | $12.10 | $11.99 | $12.05 | $11.85 | 4,229,510 |
| 2020-09-22 | $11.98 | $12.19 | $11.92 | $12.04 | $11.84 | 7,025,620 |
| 2020-09-21 | $12.07 | $12.17 | $12.02 | $12.07 | $11.87 | 6,675,900 |
| 2020-09-18 | $11.85 | $12.07 | $11.83 | $12.06 | $11.86 | 7,734,360 |
| 2020-09-17 | $11.86 | $11.93 | $11.70 | $11.88 | $11.68 | 8,434,210 |
| 2020-09-16 | $12.00 | $12.04 | $11.78 | $11.82 | $11.62 | 11,198,320 |
| 2020-09-15 | $12.12 | $12.24 | $11.94 | $12.00 | $11.80 | 11,396,400 |
| 2020-09-14 | $12.10 | $12.20 | $12.05 | $12.09 | $11.89 | 11,506,010 |
| 2020-09-11 | $11.89 | $12.08 | $11.86 | $12.07 | $11.87 | 8,223,900 |
| 2020-09-10 | $12.40 | $12.44 | $11.90 | $11.92 | $11.72 | 13,445,190 |
| 2020-09-09 | $12.44 | $12.51 | $12.31 | $12.35 | $12.14 | 11,485,750 |
| 2020-09-08 | $12.43 | $12.55 | $12.33 | $12.55 | $12.34 | 9,432,150 |
| 2020-09-07 | $12.56 | $12.66 | $12.35 | $12.42 | $12.21 | 10,935,900 |
| 2020-09-04 | $12.56 | $12.62 | $12.45 | $12.59 | $12.38 | 11,785,510 |
| 2020-09-03 | $12.91 | $12.98 | $12.68 | $12.73 | $12.51 | 12,489,740 |
| 2020-09-02 | $12.92 | $13.07 | $12.81 | $12.99 | $12.77 | 17,433,410 |
| 2020-09-01 | $12.87 | $12.98 | $12.75 | $12.92 | $12.70 | 11,922,280 |
| 2020-08-31 | $12.85 | $13.03 | $12.80 | $12.85 | $12.63 | 17,132,640 |
| 2020-08-28 | $12.63 | $12.74 | $12.50 | $12.73 | $12.51 | 13,141,020 |
| 2020-08-27 | $13.02 | $13.03 | $12.44 | $12.67 | $12.46 | 20,176,140 |
| 2020-08-26 | $12.71 | $13.22 | $12.68 | $12.98 | $12.76 | 29,397,900 |
| 2020-08-25 | $12.90 | $12.98 | $12.72 | $12.78 | $12.56 | 13,168,520 |
| 2020-08-24 | $12.93 | $13.04 | $12.78 | $12.96 | $12.74 | 14,840,870 |
| 2020-08-21 | $12.95 | $13.06 | $12.84 | $12.87 | $12.65 | 14,157,170 |
| 2020-08-20 | $13.50 | $13.57 | $12.90 | $12.96 | $12.74 | 34,208,260 |
| 2020-08-19 | $13.99 | $14.06 | $13.73 | $13.76 | $13.53 | 16,236,060 |
| 2020-08-18 | $14.03 | $14.16 | $13.86 | $13.97 | $13.73 | 14,873,500 |
| 2020-08-17 | $13.65 | $14.00 | $13.64 | $13.92 | $13.68 | 17,809,000 |
| 2020-08-14 | $13.30 | $13.67 | $13.23 | $13.58 | $13.35 | 9,973,870 |
| 2020-08-13 | $13.39 | $13.57 | $13.25 | $13.32 | $13.09 | 9,245,600 |
| 2020-08-12 | $13.45 | $13.50 | $13.10 | $13.41 | $13.18 | 12,205,120 |
| 2020-08-11 | $13.68 | $13.88 | $13.47 | $13.52 | $13.29 | 11,432,240 |
| 2020-08-10 | $13.53 | $13.86 | $13.28 | $13.72 | $13.49 | 13,482,140 |
| 2020-08-07 | $13.90 | $13.92 | $13.40 | $13.63 | $13.40 | 13,764,830 |
| 2020-08-06 | $13.82 | $14.12 | $13.69 | $14.09 | $13.77 | 18,024,880 |
| 2020-08-05 | $13.65 | $13.97 | $13.51 | $13.83 | $13.52 | 13,445,730 |
| 2020-08-04 | $13.70 | $14.20 | $13.66 | $13.77 | $13.46 | 18,451,810 |
| 2020-08-03 | $13.43 | $13.91 | $13.43 | $13.79 | $13.48 | 17,155,730 |
| 2020-07-31 | $13.39 | $13.58 | $13.22 | $13.40 | $13.10 | 14,367,350 |
| 2020-07-30 | $13.29 | $13.55 | $13.18 | $13.45 | $13.15 | 16,444,870 |
| 2020-07-29 | $13.01 | $13.27 | $12.85 | $13.26 | $12.96 | 12,325,990 |
| 2020-07-28 | $13.19 | $13.32 | $12.91 | $13.06 | $12.76 | 12,051,790 |
| 2020-07-27 | $13.05 | $13.18 | $12.78 | $13.09 | $12.79 | 13,096,000 |
| 2020-07-24 | $13.64 | $13.80 | $12.95 | $13.05 | $12.75 | 25,079,370 |
| 2020-07-23 | $13.86 | $13.96 | $13.44 | $13.75 | $13.44 | 24,390,030 |
| 2020-07-22 | $13.90 | $14.38 | $13.73 | $14.08 | $13.76 | 31,961,590 |
| 2020-07-21 | $14.46 | $14.46 | $13.82 | $14.05 | $13.73 | 47,262,670 |
| 2020-07-20 | $14.06 | $15.07 | $14.03 | $14.64 | $14.31 | 59,204,820 |
| 2020-07-17 | $13.71 | $14.14 | $13.46 | $13.70 | $13.39 | 47,387,200 |
| 2020-07-16 | $13.50 | $14.05 | $13.10 | $13.13 | $12.83 | 51,579,960 |
| 2020-07-15 | $13.14 | $13.24 | $12.80 | $12.88 | $12.59 | 13,572,850 |
| 2020-07-14 | $13.32 | $13.54 | $12.87 | $13.12 | $12.82 | 20,218,950 |
| 2020-07-13 | $12.73 | $13.28 | $12.72 | $13.28 | $12.98 | 21,592,900 |
| 2020-07-10 | $12.97 | $13.08 | $12.75 | $12.78 | $12.49 | 15,610,170 |
| 2020-07-09 | $13.00 | $13.18 | $12.85 | $13.07 | $12.77 | 17,382,610 |
| 2020-07-08 | $12.75 | $12.94 | $12.70 | $12.92 | $12.63 | 17,360,890 |
| 2020-07-07 | $12.74 | $13.10 | $12.54 | $12.78 | $12.49 | 27,139,440 |
| 2020-07-06 | $12.30 | $12.71 | $12.29 | $12.65 | $12.36 | 22,120,020 |
| 2020-07-03 | $12.29 | $12.37 | $12.17 | $12.26 | $11.98 | 12,285,740 |
| 2020-07-02 | $12.15 | $12.27 | $12.11 | $12.25 | $11.97 | 10,259,160 |
| 2020-07-01 | $12.00 | $12.19 | $11.97 | $12.11 | $11.84 | 6,982,460 |
| 2020-06-30 | $12.03 | $12.07 | $11.96 | $12.00 | $11.73 | 5,725,970 |
| 2020-06-29 | $11.94 | $12.03 | $11.86 | $12.02 | $11.75 | 4,741,400 |
| 2020-06-26 | $11.95 | $11.95 | $11.95 | $11.95 | $11.68 | 0 |
| 2020-06-25 | $11.95 | $11.95 | $11.95 | $11.95 | $11.68 | 0 |
| 2020-06-24 | $11.98 | $12.03 | $11.90 | $11.95 | $11.68 | 4,427,610 |
| 2020-06-23 | $11.90 | $12.01 | $11.90 | $11.93 | $11.66 | 5,430,380 |
| 2020-06-22 | $12.11 | $12.11 | $11.89 | $11.93 | $11.66 | 8,287,750 |
| 2020-06-19 | $12.24 | $12.24 | $12.08 | $12.11 | $11.84 | 6,422,030 |
| 2020-06-18 | $12.18 | $12.22 | $12.09 | $12.16 | $11.88 | 4,176,360 |
| 2020-06-17 | $12.10 | $12.23 | $12.03 | $12.14 | $11.87 | 5,491,140 |
| 2020-06-16 | $11.97 | $12.11 | $11.96 | $12.11 | $11.84 | 5,426,570 |
| 2020-06-15 | $11.88 | $12.10 | $11.88 | $11.94 | $11.67 | 5,589,860 |
| 2020-06-12 | $11.75 | $11.97 | $11.71 | $11.95 | $11.68 | 5,007,010 |
| 2020-06-11 | $11.95 | $12.03 | $11.88 | $11.90 | $11.63 | 4,707,930 |
| 2020-06-10 | $12.06 | $12.07 | $11.93 | $11.98 | $11.71 | 3,843,270 |
| 2020-06-09 | $12.00 | $12.12 | $11.95 | $12.06 | $11.79 | 4,668,730 |
| 2020-06-08 | $12.26 | $12.28 | $12.05 | $12.10 | $11.83 | 6,215,260 |
| 2020-06-05 | $12.29 | $12.44 | $12.14 | $12.24 | $11.96 | 5,599,770 |
| 2020-06-04 | $12.32 | $12.59 | $12.26 | $12.29 | $12.01 | 7,572,000 |
| 2020-06-03 | $12.32 | $12.35 | $12.20 | $12.20 | $11.92 | 5,443,420 |
| 2020-06-02 | $12.25 | $12.34 | $12.19 | $12.30 | $12.02 | 5,792,310 |
| 2020-06-01 | $12.04 | $12.32 | $11.99 | $12.27 | $11.99 | 7,791,430 |
| 2020-05-29 | $11.97 | $12.10 | $11.91 | $11.95 | $11.68 | 5,251,610 |
| 2020-05-28 | $11.94 | $12.10 | $11.88 | $12.02 | $11.75 | 4,817,940 |
| 2020-05-27 | $12.00 | $12.00 | $11.84 | $11.94 | $11.67 | 4,232,980 |
| 2020-05-26 | $11.84 | $12.02 | $11.83 | $12.02 | $11.75 | 5,244,770 |
| 2020-05-25 | $12.01 | $12.06 | $11.82 | $11.84 | $11.57 | 5,828,610 |
| 2020-05-22 | $12.30 | $12.38 | $12.02 | $12.05 | $11.78 | 6,811,960 |
| 2020-05-21 | $12.27 | $12.37 | $12.22 | $12.32 | $12.04 | 5,079,220 |
| 2020-05-20 | $12.43 | $12.45 | $12.18 | $12.29 | $12.01 | 8,154,630 |
| 2020-05-19 | $12.43 | $12.58 | $12.38 | $12.45 | $12.17 | 6,390,920 |
| 2020-05-18 | $12.41 | $12.51 | $12.17 | $12.34 | $12.06 | 8,103,110 |
| 2020-05-15 | $12.44 | $12.54 | $12.32 | $12.37 | $12.09 | 7,118,820 |
| 2020-05-14 | $12.68 | $12.85 | $12.38 | $12.39 | $12.11 | 11,779,980 |
| 2020-05-13 | $12.76 | $12.86 | $12.65 | $12.76 | $12.47 | 7,451,570 |
| 2020-05-12 | $13.19 | $13.19 | $12.67 | $12.89 | $12.60 | 14,922,670 |
| 2020-05-11 | $12.99 | $13.23 | $12.72 | $13.23 | $12.93 | 16,377,090 |
| 2020-05-08 | $13.04 | $13.09 | $12.86 | $12.95 | $12.66 | 12,059,510 |
| 2020-05-07 | $13.11 | $13.22 | $12.93 | $13.01 | $12.72 | 13,149,290 |
| 2020-05-06 | $12.87 | $13.35 | $12.75 | $13.23 | $12.93 | 18,675,010 |
| 2020-05-05 | $12.88 | $12.88 | $12.88 | $12.88 | $12.59 | 0 |
| 2020-05-04 | $12.88 | $12.88 | $12.88 | $12.88 | $12.59 | 0 |
| 2020-05-01 | $12.88 | $12.88 | $12.88 | $12.88 | $12.59 | 0 |
| 2020-04-30 | $12.91 | $13.05 | $12.80 | $12.88 | $12.59 | 12,257,160 |
| 2020-04-29 | $12.48 | $13.04 | $12.48 | $12.92 | $12.63 | 14,217,440 |
| 2020-04-28 | $12.70 | $12.76 | $12.23 | $12.46 | $12.18 | 12,456,370 |
| 2020-04-27 | $12.79 | $13.00 | $12.62 | $12.65 | $12.36 | 12,109,780 |
| 2020-04-24 | $12.87 | $13.00 | $12.67 | $12.75 | $12.46 | 12,061,300 |
| 2020-04-23 | $13.05 | $13.12 | $12.81 | $12.90 | $12.61 | 17,549,930 |
| 2020-04-22 | $12.51 | $13.12 | $12.39 | $13.01 | $12.72 | 24,281,950 |
| 2020-04-21 | $12.15 | $12.68 | $12.12 | $12.50 | $12.22 | 19,349,890 |
| 2020-04-20 | $11.95 | $12.26 | $11.85 | $12.24 | $11.96 | 10,322,040 |
| 2020-04-17 | $12.00 | $12.11 | $11.90 | $11.95 | $11.68 | 8,673,130 |
| 2020-04-16 | $11.84 | $12.01 | $11.73 | $11.99 | $11.72 | 9,378,920 |
| 2020-04-15 | $11.97 | $12.10 | $11.90 | $11.93 | $11.66 | 16,955,880 |
| 2020-04-14 | $12.33 | $12.45 | $12.21 | $12.39 | $12.11 | 13,321,070 |
| 2020-04-13 | $12.04 | $12.50 | $12.00 | $12.38 | $12.10 | 21,803,790 |
| 2020-04-10 | $12.12 | $12.23 | $11.85 | $11.98 | $11.71 | 15,086,870 |
| 2020-04-09 | $12.06 | $12.26 | $11.92 | $12.05 | $11.78 | 18,661,310 |
| 2020-04-08 | $11.77 | $12.20 | $11.70 | $12.00 | $11.73 | 27,553,280 |
| 2020-04-07 | $11.20 | $11.26 | $11.12 | $11.22 | $10.97 | 6,692,770 |
| 2020-04-06 | $11.04 | $11.04 | $11.04 | $11.04 | $10.79 | 0 |
| 2020-04-03 | $11.31 | $11.31 | $11.00 | $11.04 | $10.79 | 8,834,920 |
| 2020-04-02 | $11.52 | $11.55 | $11.12 | $11.35 | $11.09 | 9,792,890 |
| 2020-04-01 | $11.63 | $11.82 | $11.51 | $11.63 | $11.37 | 6,670,870 |
| 2020-03-31 | $12.03 | $12.08 | $11.56 | $11.73 | $11.46 | 9,916,240 |
| 2020-03-30 | $11.85 | $12.05 | $11.78 | $11.94 | $11.67 | 11,409,240 |
| 2020-03-27 | $11.69 | $12.04 | $11.59 | $11.97 | $11.70 | 15,025,420 |
| 2020-03-26 | $11.94 | $11.94 | $11.56 | $11.58 | $11.32 | 7,735,580 |
| 2020-03-25 | $12.02 | $12.07 | $11.83 | $11.92 | $11.65 | 8,548,360 |
| 2020-03-24 | $11.87 | $11.93 | $11.71 | $11.91 | $11.64 | 10,156,280 |
| 2020-03-23 | $11.30 | $12.00 | $11.28 | $11.69 | $11.43 | 15,010,570 |
| 2020-03-20 | $11.47 | $11.63 | $11.42 | $11.60 | $11.34 | 8,417,190 |
| 2020-03-19 | $11.27 | $11.48 | $11.14 | $11.41 | $11.15 | 9,175,620 |
| 2020-03-18 | $11.26 | $11.53 | $11.24 | $11.25 | $11.00 | 12,478,500 |
| 2020-03-17 | $11.11 | $11.34 | $10.89 | $11.25 | $11.00 | 12,444,140 |
| 2020-03-16 | $11.34 | $11.43 | $11.07 | $11.12 | $10.87 | 21,479,060 |
| 2020-03-13 | $11.18 | $11.69 | $10.99 | $11.53 | $11.27 | 14,436,120 |
| 2020-03-12 | $11.68 | $11.91 | $11.50 | $11.62 | $11.36 | 13,170,550 |
| 2020-03-11 | $11.79 | $11.95 | $11.65 | $11.67 | $11.41 | 12,370,400 |
| 2020-03-10 | $11.50 | $11.79 | $11.36 | $11.74 | $11.47 | 14,805,550 |
| 2020-03-09 | $11.99 | $12.06 | $11.63 | $11.63 | $11.37 | 17,146,830 |
| 2020-03-06 | $12.32 | $12.36 | $12.15 | $12.15 | $11.87 | 16,122,630 |
| 2020-03-05 | $12.46 | $12.64 | $12.28 | $12.42 | $12.14 | 24,296,140 |
| 2020-03-04 | $12.35 | $12.73 | $12.13 | $12.37 | $12.09 | 30,633,630 |
| 2020-03-03 | $12.14 | $12.43 | $11.93 | $12.26 | $11.98 | 30,135,080 |
| 2020-03-02 | $11.53 | $12.11 | $11.53 | $11.97 | $11.70 | 23,441,390 |
| 2020-02-28 | $11.87 | $12.05 | $11.42 | $11.46 | $11.20 | 20,502,650 |
| 2020-02-27 | $11.64 | $12.18 | $11.63 | $12.09 | $11.82 | 25,781,530 |
| 2020-02-26 | $11.50 | $11.95 | $11.42 | $11.65 | $11.39 | 15,736,390 |
| 2020-02-25 | $11.80 | $11.98 | $11.46 | $11.75 | $11.48 | 16,874,430 |
| 2020-02-24 | $11.80 | $12.10 | $11.72 | $12.06 | $11.79 | 17,893,520 |
| 2020-02-21 | $11.73 | $11.92 | $11.70 | $11.85 | $11.58 | 14,699,480 |
| 2020-02-20 | $11.69 | $11.76 | $11.50 | $11.73 | $11.46 | 11,514,490 |
| 2020-02-19 | $11.65 | $11.85 | $11.62 | $11.65 | $11.39 | 11,341,200 |
| 2020-02-18 | $11.72 | $11.87 | $11.60 | $11.72 | $11.45 | 12,607,050 |
| 2020-02-17 | $11.48 | $11.72 | $11.46 | $11.70 | $11.44 | 11,304,170 |
| 2020-02-14 | $11.60 | $11.73 | $11.50 | $11.52 | $11.26 | 9,894,640 |
| 2020-02-13 | $11.51 | $11.78 | $11.27 | $11.63 | $11.37 | 16,400,220 |
| 2020-02-12 | $11.40 | $11.55 | $11.31 | $11.50 | $11.24 | 10,733,480 |
| 2020-02-11 | $11.80 | $11.81 | $11.43 | $11.44 | $11.18 | 20,159,250 |
| 2020-02-10 | $12.63 | $12.79 | $11.76 | $11.97 | $11.70 | 39,679,550 |
| 2020-02-07 | $11.16 | $12.31 | $11.00 | $12.31 | $12.03 | 25,841,220 |
| 2020-02-06 | $10.67 | $11.32 | $10.66 | $11.19 | $10.94 | 14,478,980 |
| 2020-02-05 | $10.41 | $10.79 | $10.37 | $10.62 | $10.38 | 11,917,160 |
| 2020-02-04 | $10.17 | $10.47 | $10.17 | $10.38 | $10.15 | 14,602,730 |
| 2020-02-03 | $10.44 | $10.50 | $10.44 | $10.44 | $10.20 | 8,086,510 |
| 2020-01-31 | $11.60 | $11.60 | $11.60 | $11.60 | $11.34 | 0 |
| 2020-01-30 | $11.60 | $11.60 | $11.60 | $11.60 | $11.34 | 0 |
| 2020-01-29 | $11.60 | $11.60 | $11.60 | $11.60 | $11.34 | 0 |
| 2020-01-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.34 | 0 |
| 2020-01-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.34 | 0 |
| 2020-01-24 | $11.60 | $11.60 | $11.60 | $11.60 | $11.34 | 0 |
| 2020-01-23 | $12.02 | $12.09 | $11.48 | $11.60 | $11.34 | 10,697,770 |
| 2020-01-22 | $12.02 | $12.23 | $11.71 | $12.13 | $11.86 | 9,355,860 |
| 2020-01-21 | $12.06 | $12.19 | $11.90 | $12.06 | $11.79 | 7,521,270 |
| 2020-01-20 | $12.08 | $12.15 | $11.82 | $12.03 | $11.76 | 6,890,070 |
| 2020-01-17 | $12.05 | $12.14 | $12.00 | $12.04 | $11.77 | 5,050,710 |
| 2020-01-16 | $12.28 | $12.31 | $12.00 | $12.03 | $11.76 | 7,420,660 |
| 2020-01-15 | $12.33 | $12.43 | $12.11 | $12.24 | $11.96 | 10,969,530 |
| 2020-01-14 | $12.03 | $12.58 | $11.98 | $12.38 | $12.10 | 18,838,140 |
| 2020-01-13 | $12.10 | $12.10 | $11.86 | $12.05 | $11.78 | 9,794,990 |
| 2020-01-10 | $12.20 | $12.26 | $11.95 | $12.04 | $11.77 | 12,707,800 |
| 2020-01-09 | $11.87 | $12.29 | $11.87 | $12.18 | $11.90 | 19,094,750 |
| 2020-01-08 | $11.71 | $12.12 | $11.67 | $11.83 | $11.56 | 20,950,260 |
| 2020-01-07 | $11.50 | $11.86 | $11.48 | $11.75 | $11.48 | 21,028,280 |
| 2020-01-06 | $11.19 | $11.38 | $11.12 | $11.30 | $11.04 | 8,904,840 |
| 2020-01-03 | $11.29 | $11.32 | $11.19 | $11.26 | $11.01 | 7,252,830 |
| 2020-01-02 | $11.16 | $11.28 | $11.09 | $11.26 | $11.01 | 8,684,190 |
| 2020-01-01 | $11.10 | $11.10 | $11.10 | $11.10 | $10.85 | 0 |
| 2019-12-31 | $11.08 | $11.13 | $11.04 | $11.10 | $10.85 | 4,190,790 |
| 2019-12-30 | $10.99 | $11.08 | $10.87 | $11.04 | $10.79 | 5,767,200 |
| 2019-12-27 | $11.01 | $11.12 | $10.99 | $11.05 | $10.80 | 5,928,090 |
| 2019-12-26 | $10.89 | $11.03 | $10.89 | $11.03 | $10.78 | 4,402,830 |
| 2019-12-25 | $10.94 | $10.96 | $10.88 | $10.91 | $10.66 | 4,472,460 |
| 2019-12-24 | $10.94 | $10.98 | $10.86 | $10.96 | $10.71 | 4,524,180 |
| 2019-12-23 | $11.21 | $11.21 | $10.91 | $10.93 | $10.68 | 7,071,610 |
| 2019-12-20 | $11.18 | $11.46 | $11.15 | $11.23 | $10.98 | 10,701,340 |
| 2019-12-19 | $11.10 | $11.22 | $11.10 | $11.17 | $10.92 | 6,113,570 |
| 2019-12-18 | $11.21 | $11.22 | $11.00 | $11.10 | $10.85 | 7,799,120 |
| 2019-12-17 | $11.16 | $11.29 | $11.11 | $11.22 | $10.97 | 8,239,450 |
| 2019-12-16 | $11.11 | $11.17 | $11.07 | $11.17 | $10.92 | 5,635,670 |
| 2019-12-13 | $11.12 | $11.19 | $11.02 | $11.11 | $10.86 | 5,901,790 |
| 2019-12-12 | $10.99 | $11.15 | $10.99 | $11.08 | $10.83 | 4,469,070 |
| 2019-12-11 | $11.15 | $11.15 | $10.97 | $11.01 | $10.76 | 3,826,340 |
| 2019-12-10 | $11.06 | $11.15 | $11.04 | $11.13 | $10.88 | 2,952,720 |
| 2019-12-09 | $11.08 | $11.13 | $11.04 | $11.10 | $10.85 | 3,786,830 |
| 2019-12-06 | $10.96 | $11.07 | $10.94 | $11.01 | $10.76 | 3,406,170 |
| 2019-12-05 | $10.89 | $10.98 | $10.87 | $10.93 | $10.68 | 2,270,660 |
| 2019-12-04 | $10.90 | $10.95 | $10.85 | $10.88 | $10.63 | 2,145,310 |
| 2019-12-03 | $10.90 | $10.98 | $10.83 | $10.96 | $10.71 | 2,867,750 |
| 2019-12-02 | $11.00 | $11.05 | $10.90 | $10.90 | $10.65 | 3,632,530 |
| 2019-11-29 | $10.89 | $10.91 | $10.78 | $10.86 | $10.61 | 2,142,100 |
| 2019-11-28 | $10.84 | $10.91 | $10.78 | $10.88 | $10.63 | 2,695,080 |
| 2019-11-27 | $10.75 | $10.90 | $10.69 | $10.85 | $10.60 | 3,607,970 |
| 2019-11-26 | $10.84 | $10.85 | $10.70 | $10.72 | $10.48 | 2,464,560 |
| 2019-11-25 | $10.66 | $10.87 | $10.61 | $10.79 | $10.55 | 4,234,070 |
| 2019-11-22 | $10.86 | $10.94 | $10.58 | $10.67 | $10.43 | 5,384,290 |
| 2019-11-21 | $10.98 | $10.98 | $10.79 | $10.83 | $10.58 | 5,538,550 |
| 2019-11-20 | $11.14 | $11.17 | $10.98 | $10.99 | $10.74 | 3,665,330 |
| 2019-11-19 | $11.02 | $11.19 | $11.01 | $11.17 | $10.92 | 3,762,650 |
| 2019-11-18 | $10.97 | $11.04 | $10.88 | $11.02 | $10.77 | 3,521,810 |
| 2019-11-15 | $11.11 | $11.11 | $10.96 | $10.98 | $10.73 | 4,068,450 |
| 2019-11-14 | $11.04 | $11.16 | $11.00 | $11.12 | $10.87 | 3,379,550 |
| 2019-11-13 | $11.18 | $11.18 | $11.01 | $11.03 | $10.78 | 3,607,670 |
| 2019-11-12 | $11.12 | $11.25 | $11.10 | $11.13 | $10.88 | 3,732,670 |
| 2019-11-11 | $11.42 | $11.42 | $11.11 | $11.13 | $10.88 | 4,615,230 |
| 2019-11-08 | $11.50 | $11.58 | $11.42 | $11.44 | $11.18 | 6,131,970 |
| 2019-11-07 | $11.39 | $11.59 | $11.36 | $11.40 | $11.14 | 5,502,640 |
| 2019-11-06 | $11.35 | $11.54 | $11.32 | $11.37 | $11.11 | 7,191,890 |
| 2019-11-05 | $11.20 | $11.42 | $11.20 | $11.34 | $11.08 | 5,199,180 |
| 2019-11-04 | $11.26 | $11.33 | $11.19 | $11.28 | $11.02 | 4,595,450 |
| 2019-11-01 | $11.10 | $11.22 | $11.03 | $11.20 | $10.95 | 3,388,560 |
| 2019-10-31 | $11.10 | $11.17 | $11.01 | $11.10 | $10.85 | 5,354,120 |
| 2019-10-30 | $11.36 | $11.39 | $10.99 | $11.05 | $10.80 | 6,405,630 |
| 2019-10-29 | $11.56 | $11.57 | $11.31 | $11.33 | $11.07 | 5,185,700 |
| 2019-10-28 | $11.53 | $11.62 | $11.47 | $11.56 | $11.30 | 5,660,140 |
| 2019-10-25 | $11.52 | $11.55 | $11.30 | $11.52 | $11.26 | 4,632,540 |
| 2019-10-24 | $11.56 | $11.63 | $11.42 | $11.51 | $11.25 | 5,181,300 |
| 2019-10-23 | $11.54 | $11.75 | $11.43 | $11.60 | $11.34 | 8,022,030 |
| 2019-10-22 | $11.50 | $11.66 | $11.44 | $11.54 | $11.28 | 5,810,850 |
| 2019-10-21 | $11.32 | $11.49 | $11.09 | $11.41 | $11.15 | 6,005,420 |
| 2019-10-18 | $11.47 | $11.64 | $11.38 | $11.40 | $11.14 | 8,644,760 |
| 2019-10-17 | $11.46 | $11.48 | $11.34 | $11.43 | $11.17 | 4,177,960 |
| 2019-10-16 | $11.29 | $11.53 | $11.26 | $11.44 | $11.18 | 9,142,960 |
| 2019-10-15 | $11.33 | $11.38 | $11.22 | $11.23 | $10.98 | 3,786,590 |
| 2019-10-14 | $11.31 | $11.43 | $11.30 | $11.34 | $11.08 | 6,020,800 |
| 2019-10-11 | $11.24 | $11.33 | $11.20 | $11.24 | $10.99 | 4,786,900 |
| 2019-10-10 | $11.16 | $11.24 | $11.09 | $11.23 | $10.98 | 4,651,280 |
| 2019-10-09 | $11.04 | $11.15 | $10.94 | $11.13 | $10.88 | 3,029,160 |
| 2019-10-08 | $11.06 | $11.19 | $11.02 | $11.05 | $10.80 | 3,829,520 |
| 2019-10-07 | $11.09 | $11.09 | $11.09 | $11.09 | $10.84 | 0 |
| 2019-10-04 | $11.09 | $11.09 | $11.09 | $11.09 | $10.84 | 0 |
| 2019-10-03 | $11.09 | $11.09 | $11.09 | $11.09 | $10.84 | 0 |
| 2019-10-02 | $11.09 | $11.09 | $11.09 | $11.09 | $10.84 | 0 |
| 2019-10-01 | $11.09 | $11.09 | $11.09 | $11.09 | $10.84 | 0 |
| 2019-09-30 | $10.97 | $11.20 | $10.93 | $11.09 | $10.84 | 5,262,340 |
| 2019-09-27 | $10.88 | $11.00 | $10.88 | $10.95 | $10.70 | 3,145,690 |
| 2019-09-26 | $11.12 | $11.16 | $10.88 | $10.89 | $10.64 | 7,724,980 |
| 2019-09-25 | $11.20 | $11.21 | $11.10 | $11.11 | $10.86 | 5,450,030 |
| 2019-09-24 | $11.16 | $11.25 | $11.13 | $11.19 | $10.94 | 7,051,280 |
| 2019-09-23 | $11.23 | $11.24 | $11.11 | $11.14 | $10.89 | 7,002,250 |
| 2019-09-20 | $11.20 | $11.25 | $11.14 | $11.23 | $10.98 | 11,225,930 |
| 2019-09-19 | $11.60 | $11.62 | $11.11 | $11.26 | $11.01 | 39,225,520 |
| 2019-09-18 | $12.00 | $12.07 | $11.87 | $11.95 | $11.68 | 6,995,230 |
| 2019-09-17 | $12.20 | $12.30 | $11.96 | $12.00 | $11.73 | 10,853,800 |
| 2019-09-16 | $12.27 | $12.37 | $12.16 | $12.23 | $11.95 | 9,172,590 |
| 2019-09-13 | $12.26 | $12.26 | $12.26 | $12.26 | $11.98 | 0 |
| 2019-09-12 | $12.27 | $12.35 | $12.16 | $12.26 | $11.98 | 7,526,390 |
| 2019-09-11 | $12.41 | $12.49 | $12.25 | $12.27 | $11.99 | 10,962,390 |
| 2019-09-10 | $12.30 | $12.65 | $12.26 | $12.41 | $12.13 | 16,536,800 |
| 2019-09-09 | $12.39 | $12.42 | $12.18 | $12.34 | $12.06 | 16,651,620 |
| 2019-09-06 | $12.04 | $12.37 | $11.97 | $12.33 | $12.05 | 16,174,250 |
| 2019-09-05 | $12.12 | $12.22 | $12.00 | $12.01 | $11.74 | 15,629,480 |
| 2019-09-04 | $11.79 | $12.11 | $11.77 | $12.07 | $11.80 | 15,531,780 |
| 2019-09-03 | $11.64 | $12.03 | $11.61 | $11.90 | $11.63 | 16,443,750 |
| 2019-09-02 | $11.34 | $11.63 | $11.33 | $11.60 | $11.34 | 9,826,540 |
| 2019-08-30 | $11.57 | $11.69 | $11.32 | $11.34 | $11.08 | 9,863,980 |
| 2019-08-29 | $11.58 | $11.64 | $11.47 | $11.54 | $11.28 | 6,072,090 |
| 2019-08-28 | $11.50 | $11.68 | $11.46 | $11.65 | $11.39 | 8,742,970 |
| 2019-08-27 | $11.34 | $11.62 | $11.34 | $11.51 | $11.25 | 9,530,670 |
| 2019-08-26 | $11.30 | $11.43 | $11.25 | $11.30 | $11.04 | 8,495,140 |
| 2019-08-23 | $11.72 | $11.88 | $11.54 | $11.59 | $11.33 | 8,806,460 |
| 2019-08-22 | $11.91 | $11.95 | $11.69 | $11.76 | $11.49 | 10,044,180 |
| 2019-08-21 | $11.60 | $11.94 | $11.59 | $11.92 | $11.65 | 17,477,190 |
| 2019-08-20 | $11.60 | $11.76 | $11.52 | $11.67 | $11.41 | 13,183,830 |
| 2019-08-19 | $11.36 | $11.64 | $11.29 | $11.60 | $11.34 | 15,357,610 |
| 2019-08-16 | $11.37 | $11.50 | $11.25 | $11.27 | $11.01 | 16,147,370 |
| 2019-08-15 | $10.99 | $11.53 | $10.91 | $11.45 | $11.19 | 20,243,010 |
| 2019-08-14 | $11.33 | $11.35 | $11.17 | $11.21 | $10.96 | 12,009,080 |
| 2019-08-13 | $11.10 | $11.55 | $10.95 | $11.25 | $11.00 | 15,901,640 |
| 2019-08-12 | $11.13 | $11.24 | $11.05 | $11.21 | $10.96 | 7,711,320 |
| 2019-08-09 | $11.22 | $11.38 | $11.06 | $11.10 | $10.85 | 9,531,920 |
| 2019-08-08 | $11.07 | $11.32 | $11.07 | $11.14 | $10.89 | 9,736,180 |
| 2019-08-07 | $11.19 | $11.25 | $11.05 | $11.06 | $10.81 | 10,757,110 |
| 2019-08-06 | $11.38 | $11.45 | $10.90 | $11.15 | $10.90 | 20,009,410 |
| 2019-08-05 | $11.65 | $11.99 | $11.50 | $11.64 | $11.38 | 10,774,590 |
| 2019-08-02 | $11.98 | $11.98 | $11.67 | $11.76 | $11.49 | 17,218,170 |
| 2019-08-01 | $12.16 | $12.34 | $12.13 | $12.18 | $11.90 | 8,094,330 |
| 2019-07-31 | $12.10 | $12.27 | $12.09 | $12.18 | $11.90 | 7,695,960 |
| 2019-07-30 | $12.05 | $12.36 | $12.04 | $12.18 | $11.90 | 12,805,350 |
| 2019-07-29 | $12.23 | $12.24 | $11.96 | $12.00 | $11.73 | 9,753,890 |
| 2019-07-26 | $12.23 | $12.28 | $12.14 | $12.25 | $11.97 | 8,043,930 |
| 2019-07-25 | $12.27 | $12.32 | $12.17 | $12.25 | $11.97 | 8,925,360 |
| 2019-07-24 | $12.13 | $12.34 | $12.13 | $12.32 | $12.04 | 14,314,110 |
| 2019-07-23 | $12.04 | $12.17 | $11.98 | $12.11 | $11.84 | 8,262,450 |
| 2019-07-22 | $12.09 | $12.23 | $11.73 | $12.00 | $11.73 | 16,341,590 |
| 2019-07-19 | $12.14 | $12.33 | $12.06 | $12.07 | $11.80 | 11,748,420 |
| 2019-07-18 | $12.40 | $12.40 | $12.01 | $12.04 | $11.77 | 17,546,320 |
| 2019-07-17 | $12.62 | $12.62 | $12.46 | $12.49 | $12.21 | 12,274,650 |
| 2019-07-16 | $12.63 | $12.76 | $12.52 | $12.64 | $12.35 | 16,030,550 |
| 2019-07-15 | $12.29 | $12.81 | $12.22 | $12.59 | $12.30 | 22,602,080 |
| 2019-07-12 | $12.41 | $12.54 | $12.20 | $12.29 | $12.01 | 16,283,910 |
| 2019-07-11 | $12.40 | $12.53 | $12.07 | $12.50 | $12.22 | 25,020,990 |
| 2019-07-10 | $12.50 | $12.58 | $12.19 | $12.37 | $12.09 | 21,741,940 |
| 2019-07-09 | $13.04 | $13.08 | $12.25 | $12.55 | $12.27 | 31,244,410 |
| 2019-07-08 | $13.35 | $13.39 | $12.90 | $12.97 | $12.68 | 27,433,300 |
| 2019-07-05 | $13.40 | $13.54 | $13.13 | $13.21 | $12.91 | 29,852,190 |
| 2019-07-04 | $14.08 | $14.10 | $13.56 | $13.60 | $13.29 | 39,387,780 |
| 2019-07-03 | $13.35 | $14.25 | $13.31 | $13.96 | $13.64 | 54,109,670 |
| 2019-07-02 | $13.75 | $13.77 | $13.20 | $13.50 | $13.19 | 55,053,970 |
| 2019-07-01 | $14.12 | $14.78 | $13.83 | $14.11 | $13.79 | 74,066,620 |
| 2019-06-28 | $13.30 | $13.74 | $13.15 | $13.61 | $13.30 | 49,642,160 |
| 2019-06-27 | $13.88 | $13.93 | $13.25 | $13.44 | $13.14 | 55,957,220 |
| 2019-06-26 | $13.53 | $14.37 | $13.53 | $13.62 | $13.31 | 65,978,370 |
| 2019-06-25 | $14.20 | $14.60 | $13.52 | $13.90 | $13.59 | 99,640,610 |
| 2019-06-24 | $15.46 | $15.46 | $14.33 | $14.84 | $14.50 | 148,706,300 |
| 2019-06-21 | $14.05 | $14.05 | $14.05 | $14.05 | $13.73 | 13,831,480 |
| 2019-06-20 | $12.50 | $12.77 | $12.35 | $12.77 | $12.48 | 56,132,290 |
| 2019-06-19 | $10.80 | $11.61 | $10.66 | $11.61 | $11.35 | 25,692,110 |
| 2019-06-18 | $10.60 | $10.80 | $10.53 | $10.55 | $10.31 | 7,966,410 |
| 2019-06-17 | $10.86 | $11.12 | $10.73 | $10.78 | $10.54 | 9,873,340 |
| 2019-06-14 | $10.66 | $11.04 | $10.65 | $10.80 | $10.56 | 18,934,250 |
| 2019-06-13 | $10.37 | $10.52 | $10.33 | $10.48 | $10.24 | 4,129,490 |
| 2019-06-12 | $10.43 | $10.46 | $10.34 | $10.36 | $10.13 | 4,834,330 |
| 2019-06-11 | $10.27 | $10.48 | $10.19 | $10.48 | $10.24 | 6,140,900 |
| 2019-06-10 | $10.24 | $10.38 | $10.13 | $10.23 | $10.00 | 3,789,490 |
| 2019-06-07 | $10.27 | $10.27 | $10.27 | $10.27 | $10.04 | 0 |
| 2019-06-06 | $10.48 | $10.55 | $10.26 | $10.27 | $10.04 | 4,709,520 |
| 2019-06-05 | $10.38 | $10.60 | $10.32 | $10.53 | $10.29 | 6,086,110 |
| 2019-06-04 | $10.44 | $10.70 | $10.24 | $10.38 | $10.15 | 7,706,500 |
| 2019-06-03 | $10.18 | $10.94 | $10.07 | $10.40 | $10.16 | 10,659,400 |
| 2019-05-31 | $10.03 | $10.25 | $10.01 | $10.18 | $9.95 | 4,586,850 |
| 2019-05-30 | $10.05 | $10.11 | $9.95 | $10.04 | $9.81 | 2,851,310 |
| 2019-05-29 | $10.15 | $10.21 | $10.11 | $10.13 | $9.90 | 2,197,000 |
| 2019-05-28 | $10.15 | $10.27 | $10.13 | $10.15 | $9.92 | 2,588,400 |
| 2019-05-27 | $10.05 | $10.21 | $9.99 | $10.19 | $9.96 | 3,106,280 |
| 2019-05-24 | $9.94 | $10.06 | $9.89 | $9.97 | $9.74 | 2,205,830 |
| 2019-05-23 | $10.08 | $10.13 | $9.92 | $9.96 | $9.73 | 3,377,730 |
| 2019-05-22 | $10.22 | $10.27 | $10.07 | $10.12 | $9.89 | 2,254,140 |
| 2019-05-21 | $10.12 | $10.30 | $10.03 | $10.26 | $10.03 | 2,707,950 |
| 2019-05-20 | $10.13 | $10.16 | $9.98 | $10.11 | $9.88 | 3,561,440 |
| 2019-05-17 | $10.45 | $10.51 | $10.07 | $10.11 | $9.88 | 4,688,610 |
| 2019-05-16 | $10.36 | $10.49 | $10.33 | $10.47 | $10.23 | 3,335,400 |
| 2019-05-15 | $10.28 | $10.40 | $10.26 | $10.37 | $10.14 | 3,286,290 |
| 2019-05-14 | $10.23 | $10.37 | $10.20 | $10.23 | $10.00 | 3,283,190 |
| 2019-05-13 | $10.40 | $10.45 | $10.33 | $10.39 | $10.15 | 3,232,490 |
| 2019-05-10 | $10.33 | $10.54 | $10.13 | $10.52 | $10.28 | 7,276,710 |
| 2019-05-09 | $10.20 | $10.49 | $10.11 | $10.32 | $10.09 | 3,965,950 |
| 2019-05-08 | $10.20 | $10.42 | $10.06 | $10.24 | $10.01 | 3,857,480 |
| 2019-05-07 | $10.60 | $10.69 | $10.22 | $10.37 | $10.14 | 7,366,190 |
| 2019-05-06 | $11.24 | $11.24 | $10.42 | $10.60 | $10.36 | 5,036,870 |
| 2019-05-03 | $14.77 | $14.77 | $14.77 | $14.77 | $11.04 | 0 |
| 2019-05-02 | $14.77 | $14.77 | $14.77 | $14.77 | $11.04 | 0 |
| 2019-05-01 | $14.77 | $14.77 | $14.77 | $14.77 | $11.04 | 0 |
| 2019-04-30 | $14.61 | $15.06 | $14.61 | $14.77 | $11.04 | 4,750,340 |
| 2019-04-29 | $14.93 | $15.05 | $14.53 | $14.95 | $11.17 | 5,446,580 |
| 2019-04-26 | $15.04 | $15.19 | $14.84 | $14.89 | $11.13 | 4,786,970 |
| 2019-04-25 | $15.39 | $15.55 | $15.06 | $15.06 | $11.26 | 7,554,590 |
| 2019-04-24 | $15.24 | $15.37 | $15.15 | $15.29 | $11.43 | 6,049,810 |
| 2019-04-23 | $15.54 | $15.54 | $15.14 | $15.17 | $11.34 | 5,172,650 |
| 2019-04-22 | $15.61 | $15.77 | $15.40 | $15.54 | $11.62 | 4,355,510 |
| 2019-04-19 | $15.71 | $15.76 | $15.49 | $15.60 | $11.66 | 4,075,530 |
| 2019-04-18 | $15.77 | $15.89 | $15.69 | $15.70 | $11.74 | 3,760,240 |
| 2019-04-17 | $15.70 | $15.80 | $15.66 | $15.76 | $11.78 | 4,933,450 |
| 2019-04-16 | $15.58 | $15.78 | $15.38 | $15.74 | $11.77 | 5,077,850 |
| 2019-04-15 | $15.88 | $15.96 | $15.50 | $15.51 | $11.59 | 4,876,180 |
| 2019-04-12 | $15.68 | $15.75 | $15.53 | $15.67 | $11.71 | 3,579,480 |
| 2019-04-11 | $16.01 | $16.06 | $15.60 | $15.61 | $11.67 | 6,657,040 |
| 2019-04-10 | $16.14 | $16.14 | $15.89 | $15.99 | $11.95 | 9,301,400 |
| 2019-04-09 | $16.29 | $16.29 | $16.05 | $16.18 | $12.09 | 6,562,000 |
| 2019-04-08 | $16.25 | $16.64 | $16.02 | $16.28 | $12.17 | 12,799,250 |
| 2019-04-05 | $16.15 | $16.15 | $16.15 | $16.15 | $12.07 | 0 |
| 2019-04-04 | $16.22 | $16.32 | $16.05 | $16.15 | $12.07 | 7,701,160 |
| 2019-04-03 | $16.01 | $16.24 | $16.01 | $16.18 | $12.09 | 6,842,320 |
| 2019-04-02 | $16.29 | $16.29 | $15.98 | $16.05 | $12.00 | 7,997,340 |
| 2019-04-01 | $15.76 | $16.16 | $15.76 | $16.15 | $12.07 | 9,519,510 |
| 2019-03-29 | $15.33 | $15.72 | $15.31 | $15.69 | $11.73 | 5,986,750 |
| 2019-03-28 | $15.36 | $15.58 | $15.21 | $15.32 | $11.45 | 4,082,920 |
| 2019-03-27 | $15.36 | $15.49 | $15.22 | $15.40 | $11.51 | 5,162,990 |
| 2019-03-26 | $15.75 | $15.86 | $15.25 | $15.30 | $11.44 | 8,877,730 |
| 2019-03-25 | $16.05 | $16.18 | $15.75 | $15.75 | $11.77 | 10,939,590 |
| 2019-03-22 | $16.24 | $16.36 | $16.06 | $16.23 | $12.13 | 6,554,540 |
| 2019-03-21 | $16.32 | $16.48 | $16.13 | $16.24 | $12.14 | 10,697,740 |
| 2019-03-20 | $16.33 | $16.46 | $16.02 | $16.41 | $12.27 | 17,811,550 |
| 2019-03-19 | $16.35 | $16.95 | $16.20 | $16.93 | $12.65 | 15,014,390 |
| 2019-03-18 | $15.68 | $16.55 | $15.62 | $16.32 | $12.20 | 11,531,000 |
| 2019-03-15 | $15.39 | $15.97 | $15.31 | $15.65 | $11.70 | 8,169,120 |
| 2019-03-14 | $15.70 | $15.80 | $15.12 | $15.31 | $11.44 | 7,358,800 |
| 2019-03-13 | $15.65 | $16.09 | $15.51 | $15.80 | $11.81 | 11,972,460 |
| 2019-03-12 | $15.56 | $15.83 | $15.35 | $15.56 | $11.63 | 8,717,620 |
| 2019-03-11 | $15.00 | $15.46 | $14.97 | $15.46 | $11.56 | 6,534,360 |
| 2019-03-08 | $15.54 | $15.61 | $14.87 | $14.87 | $11.11 | 10,288,470 |
| 2019-03-07 | $15.60 | $16.15 | $15.48 | $15.83 | $11.83 | 11,297,660 |
| 2019-03-06 | $15.26 | $15.55 | $15.13 | $15.54 | $11.62 | 10,701,640 |
| 2019-03-05 | $14.98 | $15.22 | $14.93 | $15.21 | $11.37 | 7,663,550 |
| 2019-03-04 | $14.80 | $15.37 | $14.73 | $15.08 | $11.27 | 12,618,920 |
| 2019-03-01 | $14.85 | $14.86 | $14.55 | $14.70 | $10.99 | 5,431,800 |
| 2019-02-28 | $14.74 | $14.93 | $14.67 | $14.77 | $11.04 | 5,437,590 |
| 2019-02-27 | $14.80 | $14.99 | $14.50 | $14.71 | $11.00 | 13,921,390 |
| 2019-02-26 | $15.37 | $15.56 | $15.06 | $15.18 | $11.35 | 8,625,290 |
| 2019-02-25 | $14.76 | $15.26 | $14.71 | $15.26 | $11.41 | 10,292,670 |
| 2019-02-22 | $14.46 | $14.67 | $14.46 | $14.66 | $10.96 | 4,344,540 |
| 2019-02-21 | $14.60 | $14.78 | $14.43 | $14.44 | $10.79 | 4,954,920 |
| 2019-02-20 | $14.63 | $14.65 | $14.39 | $14.60 | $10.91 | 3,859,610 |
| 2019-02-19 | $14.63 | $14.77 | $14.39 | $14.54 | $10.87 | 4,938,670 |
| 2019-02-18 | $14.13 | $14.68 | $14.13 | $14.63 | $10.94 | 6,320,060 |
| 2019-02-15 | $14.11 | $14.25 | $14.02 | $14.07 | $10.52 | 3,070,000 |
| 2019-02-14 | $14.15 | $14.28 | $13.99 | $14.20 | $10.61 | 4,150,440 |
| 2019-02-13 | $13.91 | $14.17 | $13.90 | $14.16 | $10.58 | 5,491,900 |
| 2019-02-12 | $13.77 | $14.14 | $13.75 | $13.90 | $10.39 | 4,392,660 |
| 2019-02-11 | $13.54 | $13.80 | $13.50 | $13.75 | $10.28 | 2,736,690 |
| 2019-02-08 | $13.51 | $13.51 | $13.51 | $13.51 | $10.10 | 0 |
| 2019-02-07 | $13.51 | $13.51 | $13.51 | $13.51 | $10.10 | 0 |
| 2019-02-06 | $13.51 | $13.51 | $13.51 | $13.51 | $10.10 | 0 |
| 2019-02-05 | $13.51 | $13.51 | $13.51 | $13.51 | $10.10 | 0 |
| 2019-02-04 | $13.51 | $13.51 | $13.51 | $13.51 | $10.10 | 0 |
| 2019-02-01 | $13.05 | $13.51 | $13.03 | $13.51 | $10.10 | 2,675,940 |
| 2019-01-31 | $13.13 | $13.25 | $12.95 | $12.96 | $9.69 | 2,088,860 |
| 2019-01-30 | $13.10 | $13.31 | $13.10 | $13.13 | $9.81 | 1,637,110 |
| 2019-01-29 | $13.52 | $13.55 | $13.10 | $13.15 | $9.83 | 2,786,670 |
| 2019-01-28 | $13.64 | $13.72 | $13.51 | $13.52 | $10.11 | 1,684,050 |
| 2019-01-25 | $13.69 | $13.78 | $13.58 | $13.59 | $10.16 | 2,045,610 |
| 2019-01-24 | $13.58 | $13.82 | $13.51 | $13.78 | $10.30 | 2,807,270 |
| 2019-01-23 | $13.56 | $13.68 | $13.53 | $13.57 | $10.14 | 1,607,850 |
| 2019-01-22 | $14.04 | $14.04 | $13.52 | $13.61 | $10.17 | 3,224,590 |
| 2019-01-21 | $13.72 | $14.05 | $13.71 | $13.95 | $10.43 | 2,447,340 |
| 2019-01-18 | $13.68 | $13.89 | $13.59 | $13.80 | $10.32 | 1,829,930 |
| 2019-01-17 | $13.84 | $13.85 | $13.62 | $13.64 | $10.20 | 1,809,470 |
| 2019-01-16 | $13.91 | $13.96 | $13.75 | $13.76 | $10.29 | 2,131,450 |
| 2019-01-15 | $13.73 | $13.97 | $13.62 | $13.90 | $10.39 | 2,912,420 |
| 2019-01-14 | $13.68 | $13.76 | $13.57 | $13.72 | $10.26 | 2,720,080 |
| 2019-01-11 | $13.53 | $13.66 | $13.38 | $13.65 | $10.20 | 2,513,940 |
| 2019-01-10 | $13.46 | $13.67 | $13.40 | $13.50 | $10.09 | 2,262,990 |
| 2019-01-09 | $13.47 | $13.67 | $13.37 | $13.44 | $10.05 | 2,942,480 |
| 2019-01-08 | $13.51 | $13.51 | $13.34 | $13.44 | $10.05 | 1,688,570 |
| 2019-01-07 | $13.30 | $13.51 | $13.24 | $13.50 | $10.09 | 3,599,630 |
| 2019-01-04 | $13.00 | $13.21 | $12.83 | $13.20 | $9.87 | 3,015,090 |
| 2019-01-03 | $13.06 | $13.22 | $13.03 | $13.03 | $9.74 | 1,125,530 |
| 2019-01-02 | $13.24 | $13.28 | $13.03 | $13.09 | $9.78 | 1,411,470 |
| 2019-01-01 | $13.27 | $13.27 | $13.27 | $13.27 | $9.92 | 0 |
| 2018-12-31 | $13.27 | $13.27 | $13.27 | $13.27 | $9.92 | 0 |
| 2018-12-28 | $13.22 | $13.35 | $12.97 | $13.27 | $9.92 | 1,406,190 |
| 2018-12-27 | $13.43 | $13.51 | $13.09 | $13.09 | $9.78 | 1,789,530 |
| 2018-12-26 | $13.17 | $13.35 | $13.09 | $13.30 | $9.94 | 1,654,890 |
| 2018-12-25 | $13.15 | $13.28 | $12.80 | $13.15 | $9.83 | 2,250,990 |
| 2018-12-24 | $13.08 | $13.35 | $13.03 | $13.32 | $9.96 | 1,334,930 |
| 2018-12-21 | $13.14 | $13.23 | $13.06 | $13.15 | $9.83 | 1,332,070 |
| 2018-12-20 | $13.16 | $13.25 | $13.04 | $13.15 | $9.83 | 1,441,750 |
| 2018-12-19 | $13.44 | $13.46 | $13.10 | $13.11 | $9.80 | 1,781,910 |
| 2018-12-18 | $13.18 | $13.48 | $13.11 | $13.43 | $10.04 | 2,104,620 |
| 2018-12-17 | $13.50 | $13.51 | $13.06 | $13.33 | $9.96 | 2,950,380 |
| 2018-12-14 | $13.45 | $13.89 | $13.40 | $13.46 | $10.06 | 3,920,170 |
| 2018-12-13 | $13.49 | $13.72 | $13.32 | $13.48 | $10.08 | 2,383,870 |
| 2018-12-12 | $13.30 | $13.43 | $13.26 | $13.36 | $9.99 | 1,558,100 |
| 2018-12-11 | $13.15 | $13.32 | $13.13 | $13.25 | $9.90 | 1,599,790 |
| 2018-12-10 | $13.27 | $13.34 | $13.02 | $13.06 | $9.76 | 2,035,040 |
| 2018-12-07 | $13.37 | $13.46 | $13.24 | $13.36 | $9.99 | 1,999,970 |
| 2018-12-06 | $13.55 | $13.68 | $13.32 | $13.36 | $9.99 | 2,693,450 |
| 2018-12-05 | $13.66 | $13.73 | $13.53 | $13.60 | $10.17 | 2,916,640 |
| 2018-12-04 | $13.91 | $13.92 | $13.75 | $13.88 | $10.37 | 2,208,240 |
| 2018-12-03 | $13.86 | $13.96 | $13.70 | $13.88 | $10.37 | 4,001,790 |
| 2018-11-30 | $13.38 | $13.53 | $13.24 | $13.48 | $10.08 | 1,997,090 |
| 2018-11-29 | $13.85 | $13.95 | $13.34 | $13.45 | $10.05 | 3,305,080 |
| 2018-11-28 | $13.75 | $13.77 | $13.35 | $13.75 | $10.28 | 2,823,570 |
| 2018-11-27 | $13.67 | $13.82 | $13.55 | $13.65 | $10.20 | 2,455,090 |
| 2018-11-26 | $13.62 | $13.84 | $13.39 | $13.54 | $10.12 | 3,534,350 |
| 2018-11-23 | $14.28 | $14.38 | $13.56 | $13.64 | $10.20 | 4,757,640 |
| 2018-11-22 | $14.41 | $14.54 | $14.23 | $14.29 | $10.68 | 3,126,980 |
| 2018-11-21 | $14.12 | $14.48 | $14.06 | $14.33 | $10.71 | 3,545,360 |
| 2018-11-20 | $14.71 | $14.95 | $14.24 | $14.30 | $10.69 | 5,707,250 |
| 2018-11-19 | $14.64 | $14.97 | $14.63 | $14.84 | $11.09 | 5,505,000 |
| 2018-11-16 | $15.01 | $15.19 | $14.60 | $14.85 | $11.10 | 11,276,540 |
| 2018-11-15 | $13.58 | $14.95 | $13.52 | $14.95 | $11.17 | 9,813,920 |
| 2018-11-14 | $13.52 | $13.72 | $13.41 | $13.59 | $10.16 | 3,328,920 |
| 2018-11-13 | $13.27 | $13.65 | $13.25 | $13.57 | $10.14 | 4,271,680 |
| 2018-11-12 | $12.92 | $13.55 | $12.92 | $13.53 | $10.11 | 5,099,360 |
| 2018-11-09 | $12.85 | $13.09 | $12.84 | $12.93 | $9.66 | 1,839,800 |
| 2018-11-08 | $13.03 | $13.15 | $12.91 | $12.91 | $9.65 | 1,993,940 |
| 2018-11-07 | $13.22 | $13.24 | $13.00 | $13.02 | $9.73 | 2,531,980 |
| 2018-11-06 | $13.07 | $13.24 | $12.90 | $13.22 | $9.88 | 2,997,080 |
| 2018-11-05 | $13.00 | $13.18 | $12.83 | $13.08 | $9.78 | 3,833,190 |
| 2018-11-02 | $12.80 | $12.98 | $12.80 | $12.94 | $9.67 | 3,669,930 |
| 2018-11-01 | $12.61 | $12.89 | $12.55 | $12.63 | $9.44 | 3,507,050 |
| 2018-10-31 | $12.40 | $12.60 | $12.40 | $12.55 | $9.38 | 2,611,790 |
| 2018-10-30 | $12.20 | $12.39 | $12.14 | $12.33 | $9.22 | 1,789,280 |
| 2018-10-29 | $12.34 | $12.41 | $12.16 | $12.21 | $9.13 | 1,205,430 |
| 2018-10-26 | $12.34 | $12.49 | $12.27 | $12.33 | $9.22 | 1,652,660 |
| 2018-10-25 | $12.14 | $12.33 | $11.98 | $12.26 | $9.16 | 2,759,430 |
| 2018-10-24 | $12.18 | $12.70 | $12.18 | $12.47 | $9.32 | 2,529,270 |
| 2018-10-23 | $12.42 | $12.79 | $12.25 | $12.32 | $9.21 | 4,165,470 |
| 2018-10-22 | $12.01 | $12.57 | $12.01 | $12.37 | $9.25 | 3,973,640 |
| 2018-10-19 | $11.58 | $11.91 | $11.40 | $11.89 | $8.89 | 1,873,060 |
| 2018-10-18 | $11.68 | $11.89 | $11.56 | $11.64 | $8.70 | 2,225,470 |
| 2018-10-17 | $11.76 | $11.87 | $11.50 | $11.71 | $8.75 | 1,738,910 |
| 2018-10-16 | $11.74 | $12.00 | $11.57 | $11.59 | $8.66 | 2,304,590 |
| 2018-10-15 | $12.03 | $12.15 | $11.79 | $11.80 | $8.82 | 1,754,080 |
| 2018-10-12 | $12.30 | $12.38 | $11.58 | $12.08 | $9.03 | 3,765,510 |
| 2018-10-11 | $13.48 | $13.48 | $12.39 | $12.39 | $9.26 | 4,542,780 |
| 2018-10-10 | $13.66 | $13.85 | $13.65 | $13.77 | $10.29 | 1,446,260 |
| 2018-10-09 | $13.67 | $13.77 | $13.58 | $13.67 | $10.22 | 1,534,710 |
| 2018-10-08 | $14.10 | $14.10 | $13.67 | $13.67 | $10.22 | 2,403,590 |
| 2018-10-05 | $14.20 | $14.20 | $14.20 | $14.20 | $10.61 | 0 |
| 2018-10-04 | $14.20 | $14.20 | $14.20 | $14.20 | $10.61 | 0 |
| 2018-10-03 | $14.20 | $14.20 | $14.20 | $14.20 | $10.61 | 0 |
| 2018-10-02 | $14.20 | $14.20 | $14.20 | $14.20 | $10.61 | 0 |
| 2018-10-01 | $14.20 | $14.20 | $14.20 | $14.20 | $10.61 | 0 |
| 2018-09-28 | $14.10 | $14.20 | $14.02 | $14.20 | $10.61 | 1,485,920 |
| 2018-09-27 | $14.26 | $14.33 | $14.10 | $14.10 | $10.54 | 1,740,650 |
| 2018-09-26 | $14.27 | $14.37 | $14.22 | $14.30 | $10.69 | 1,728,360 |
| 2018-09-25 | $14.35 | $14.35 | $14.18 | $14.27 | $10.67 | 1,673,320 |
| 2018-09-24 | $14.37 | $14.37 | $14.37 | $14.37 | $10.74 | 0 |
| 2018-09-21 | $14.27 | $14.37 | $14.21 | $14.37 | $10.74 | 2,022,760 |
| 2018-09-20 | $14.26 | $14.29 | $14.17 | $14.21 | $10.62 | 1,552,380 |
| 2018-09-19 | $14.10 | $14.33 | $14.03 | $14.24 | $10.64 | 2,509,730 |
| 2018-09-18 | $13.88 | $14.16 | $13.88 | $14.14 | $10.57 | 1,461,260 |
| 2018-09-17 | $14.10 | $14.10 | $13.90 | $13.90 | $10.39 | 1,417,630 |
| 2018-09-14 | $14.22 | $14.24 | $14.09 | $14.09 | $10.53 | 1,273,240 |
| 2018-09-13 | $14.13 | $14.22 | $14.05 | $14.22 | $10.63 | 1,983,890 |
| 2018-09-12 | $14.00 | $14.17 | $13.95 | $14.02 | $10.48 | 1,371,520 |
| 2018-09-11 | $13.95 | $14.06 | $13.85 | $14.06 | $10.51 | 1,488,440 |
| 2018-09-10 | $14.14 | $14.16 | $13.94 | $13.95 | $10.43 | 1,910,350 |
| 2018-09-07 | $14.11 | $14.30 | $14.06 | $14.14 | $10.57 | 1,773,960 |
| 2018-09-06 | $14.19 | $14.31 | $14.09 | $14.11 | $10.55 | 1,474,410 |
| 2018-09-05 | $14.33 | $14.53 | $14.18 | $14.19 | $10.61 | 2,516,010 |
| 2018-09-04 | $14.17 | $14.36 | $14.11 | $14.30 | $10.69 | 2,084,600 |
| 2018-09-03 | $14.37 | $14.37 | $14.01 | $14.17 | $10.59 | 2,638,000 |
| 2018-08-31 | $14.35 | $14.44 | $14.25 | $14.37 | $10.74 | 1,836,550 |
| 2018-08-30 | $14.63 | $14.73 | $14.45 | $14.46 | $10.81 | 1,588,580 |
| 2018-08-29 | $14.73 | $14.79 | $14.64 | $14.67 | $10.97 | 1,343,300 |
| 2018-08-28 | $14.75 | $14.80 | $14.65 | $14.69 | $10.98 | 1,412,990 |
| 2018-08-27 | $14.56 | $14.76 | $14.52 | $14.75 | $11.03 | 1,773,220 |
| 2018-08-24 | $14.45 | $14.64 | $14.45 | $14.53 | $10.86 | 1,266,840 |
| 2018-08-23 | $14.44 | $14.60 | $14.44 | $14.52 | $10.85 | 1,363,660 |
| 2018-08-22 | $14.63 | $14.63 | $14.41 | $14.44 | $10.79 | 1,627,860 |
| 2018-08-21 | $14.59 | $14.72 | $14.51 | $14.63 | $10.94 | 1,685,390 |
| 2018-08-20 | $14.42 | $14.58 | $14.34 | $14.58 | $10.90 | 2,080,440 |
| 2018-08-17 | $14.68 | $14.79 | $14.38 | $14.38 | $10.75 | 2,345,920 |
| 2018-08-16 | $14.60 | $14.75 | $14.40 | $14.59 | $10.91 | 1,918,390 |
| 2018-08-15 | $14.97 | $15.08 | $14.60 | $14.68 | $10.97 | 2,840,810 |
| 2018-08-14 | $15.05 | $15.15 | $14.95 | $15.04 | $11.24 | 1,825,500 |
| 2018-08-13 | $14.88 | $15.10 | $14.72 | $15.06 | $11.26 | 2,434,950 |
| 2018-08-10 | $14.88 | $15.05 | $14.83 | $15.00 | $11.21 | 2,391,860 |
| 2018-08-09 | $14.59 | $14.97 | $14.52 | $14.88 | $11.12 | 2,751,210 |
| 2018-08-08 | $14.96 | $14.99 | $14.51 | $14.60 | $10.91 | 2,956,770 |
| 2018-08-07 | $14.73 | $14.99 | $14.56 | $14.96 | $11.18 | 2,708,480 |
| 2018-08-06 | $15.20 | $15.23 | $14.59 | $14.70 | $10.99 | 3,178,050 |
| 2018-08-03 | $15.27 | $15.40 | $15.16 | $15.18 | $11.35 | 1,729,010 |
| 2018-08-02 | $15.70 | $15.78 | $15.06 | $15.26 | $11.41 | 4,096,910 |
| 2018-08-01 | $16.00 | $16.06 | $15.60 | $15.62 | $11.68 | 2,385,950 |
| 2018-07-31 | $15.90 | $15.98 | $15.83 | $15.95 | $11.92 | 1,742,750 |
| 2018-07-30 | $16.05 | $16.10 | $15.77 | $15.84 | $11.84 | 2,817,630 |
| 2018-07-27 | $16.08 | $16.14 | $15.91 | $16.02 | $11.97 | 2,262,900 |
| 2018-07-26 | $16.10 | $16.15 | $15.96 | $16.06 | $12.00 | 2,864,190 |
| 2018-07-25 | $16.14 | $16.23 | $15.95 | $16.07 | $12.01 | 3,730,060 |
| 2018-07-24 | $15.74 | $16.25 | $15.70 | $16.20 | $12.11 | 6,176,560 |
| 2018-07-23 | $15.45 | $15.85 | $15.44 | $15.79 | $11.80 | 4,018,790 |
| 2018-07-20 | $15.47 | $15.63 | $15.18 | $15.56 | $11.63 | 3,206,060 |
| 2018-07-19 | $15.73 | $15.74 | $15.42 | $15.49 | $11.58 | 2,945,370 |
| 2018-07-18 | $15.61 | $16.10 | $15.61 | $15.80 | $11.75 | 5,896,320 |
| 2018-07-17 | $15.50 | $15.61 | $15.43 | $15.61 | $11.61 | 2,280,950 |
| 2018-07-16 | $15.63 | $15.65 | $15.39 | $15.54 | $11.56 | 2,746,070 |
| 2018-07-13 | $15.70 | $15.79 | $15.52 | $15.69 | $11.67 | 3,425,610 |
| 2018-07-12 | $15.36 | $15.71 | $15.29 | $15.66 | $11.65 | 3,517,110 |
| 2018-07-11 | $15.50 | $15.50 | $15.15 | $15.23 | $11.33 | 4,045,360 |
| 2018-07-10 | $15.78 | $15.89 | $15.58 | $15.67 | $11.65 | 3,293,410 |
| 2018-07-09 | $15.50 | $15.77 | $15.50 | $15.76 | $11.72 | 2,518,570 |
| 2018-07-06 | $15.30 | $15.68 | $15.04 | $15.50 | $11.53 | 3,438,700 |
| 2018-07-05 | $15.73 | $15.88 | $15.32 | $15.36 | $11.42 | 2,669,720 |
| 2018-07-04 | $15.88 | $15.98 | $15.68 | $15.76 | $11.72 | 2,787,700 |
| 2018-07-03 | $15.57 | $15.96 | $15.38 | $15.92 | $11.84 | 3,479,870 |
| 2018-07-02 | $15.79 | $15.91 | $15.46 | $15.56 | $11.57 | 2,941,310 |
| 2018-06-29 | $15.50 | $15.88 | $15.48 | $15.83 | $11.77 | 3,135,840 |
| 2018-06-28 | $15.52 | $15.79 | $15.41 | $15.48 | $11.51 | 2,089,240 |
| 2018-06-27 | $15.66 | $15.84 | $15.57 | $15.65 | $11.64 | 2,326,230 |
| 2018-06-26 | $15.36 | $15.65 | $15.04 | $15.63 | $11.62 | 2,458,290 |
| 2018-06-25 | $15.78 | $15.83 | $15.42 | $15.45 | $11.49 | 2,538,130 |
| 2018-06-22 | $15.20 | $15.64 | $15.12 | $15.60 | $11.60 | 3,055,760 |
| 2018-06-21 | $15.65 | $15.93 | $15.30 | $15.32 | $11.39 | 3,533,470 |
| 2018-06-20 | $15.66 | $15.98 | $15.56 | $15.79 | $11.74 | 3,100,320 |
| 2018-06-19 | $17.04 | $17.04 | $15.56 | $15.63 | $11.62 | 6,947,210 |
| 2018-06-18 | $17.29 | $17.29 | $17.29 | $17.29 | $12.86 | 0 |
| 2018-06-15 | $17.78 | $17.83 | $17.14 | $17.29 | $12.86 | 3,205,320 |
| 2018-06-14 | $17.65 | $17.95 | $17.55 | $17.71 | $13.17 | 2,227,890 |
| 2018-06-13 | $17.83 | $17.93 | $17.67 | $17.75 | $13.20 | 2,408,480 |
| 2018-06-12 | $17.47 | $17.95 | $17.47 | $17.91 | $13.32 | 4,560,150 |
| 2018-06-11 | $17.28 | $17.60 | $17.26 | $17.47 | $12.99 | 1,675,810 |
| 2018-06-08 | $17.68 | $17.68 | $17.35 | $17.42 | $12.95 | 2,953,380 |
| 2018-06-07 | $17.89 | $18.07 | $17.71 | $17.73 | $13.18 | 2,601,350 |
| 2018-06-06 | $17.94 | $17.94 | $17.72 | $17.89 | $13.30 | 2,237,740 |
| 2018-06-05 | $17.59 | $17.97 | $17.59 | $17.94 | $13.34 | 2,756,620 |
| 2018-06-04 | $17.79 | $17.86 | $17.30 | $17.59 | $13.08 | 2,688,760 |
| 2018-06-01 | $17.65 | $17.86 | $17.54 | $17.70 | $13.16 | 2,783,260 |
| 2018-05-31 | $17.50 | $17.73 | $17.40 | $17.71 | $13.17 | 3,408,700 |
| 2018-05-30 | $18.09 | $18.09 | $17.20 | $17.42 | $12.95 | 7,487,160 |
| 2018-05-29 | $18.49 | $18.77 | $18.28 | $18.30 | $13.61 | 3,379,440 |
| 2018-05-28 | $18.80 | $18.80 | $18.42 | $18.53 | $13.78 | 3,362,760 |
| 2018-05-25 | $19.24 | $19.24 | $18.75 | $18.78 | $13.97 | 5,609,680 |
| 2018-05-24 | $19.20 | $19.39 | $19.10 | $19.29 | $14.34 | 3,817,350 |
| 2018-05-23 | $19.85 | $19.85 | $19.21 | $19.22 | $14.29 | 7,884,010 |
| 2018-05-22 | $19.64 | $20.24 | $19.47 | $19.95 | $14.84 | 9,214,980 |
| 2018-05-21 | $19.95 | $20.37 | $19.56 | $19.66 | $14.62 | 15,176,760 |
| 2018-05-18 | $18.98 | $19.63 | $18.90 | $19.58 | $14.56 | 10,495,820 |
| 2018-05-17 | $18.77 | $19.10 | $18.73 | $18.98 | $14.11 | 4,752,810 |
| 2018-05-16 | $18.99 | $18.99 | $18.70 | $18.77 | $13.96 | 3,477,060 |
| 2018-05-15 | $18.92 | $18.97 | $18.73 | $18.97 | $14.11 | 3,391,150 |
| 2018-05-14 | $18.74 | $18.97 | $18.60 | $18.92 | $14.07 | 5,259,240 |
| 2018-05-11 | $18.90 | $18.92 | $18.60 | $18.65 | $13.87 | 4,737,970 |
| 2018-05-10 | $19.17 | $19.18 | $18.76 | $18.97 | $14.11 | 6,101,140 |
| 2018-05-09 | $18.73 | $19.27 | $18.62 | $19.15 | $14.24 | 10,019,970 |
| 2018-05-08 | $18.04 | $19.29 | $18.02 | $18.81 | $13.99 | 12,927,800 |
| 2018-05-07 | $17.81 | $18.06 | $17.81 | $18.04 | $13.42 | 3,695,230 |
| 2018-05-04 | $18.06 | $18.08 | $17.79 | $17.80 | $13.24 | 3,844,430 |
| 2018-05-03 | $18.00 | $18.11 | $17.76 | $18.09 | $13.45 | 3,783,580 |
| 2018-05-02 | $17.88 | $18.15 | $17.76 | $18.10 | $13.46 | 4,772,190 |
| 2018-05-01 | $17.84 | $17.84 | $17.84 | $17.84 | $13.27 | 0 |
| 2018-04-30 | $17.84 | $17.84 | $17.84 | $17.84 | $13.27 | 0 |
| 2018-04-27 | $17.70 | $17.87 | $17.62 | $17.84 | $13.27 | 2,321,300 |
| 2018-04-26 | $17.97 | $17.97 | $17.57 | $17.60 | $13.09 | 3,503,980 |
| 2018-04-25 | $17.91 | $18.07 | $17.80 | $18.01 | $13.39 | 3,202,110 |
| 2018-04-24 | $17.68 | $18.00 | $17.61 | $18.00 | $13.39 | 3,639,820 |
| 2018-04-23 | $17.65 | $17.94 | $17.40 | $17.59 | $13.08 | 3,057,710 |
| 2018-04-20 | $18.15 | $18.15 | $17.62 | $17.64 | $13.12 | 4,341,440 |
| 2018-04-19 | $18.00 | $18.27 | $17.98 | $18.17 | $13.51 | 4,523,170 |
| 2018-04-18 | $17.99 | $18.11 | $17.65 | $18.00 | $13.39 | 4,081,990 |
| 2018-04-17 | $18.39 | $18.51 | $17.87 | $17.90 | $13.31 | 3,840,750 |
| 2018-04-16 | $18.78 | $18.78 | $18.23 | $18.32 | $13.62 | 4,059,870 |
| 2018-04-13 | $18.70 | $18.96 | $18.63 | $18.79 | $13.97 | 4,768,070 |
| 2018-04-12 | $18.78 | $18.91 | $18.52 | $18.56 | $13.80 | 4,462,820 |
| 2018-04-11 | $18.50 | $18.87 | $18.50 | $18.78 | $13.97 | 6,187,380 |
| 2018-04-10 | $18.23 | $18.49 | $18.12 | $18.45 | $13.72 | 4,370,650 |
| 2018-04-09 | $18.16 | $18.28 | $17.96 | $18.20 | $13.53 | 3,885,460 |
| 2018-04-06 | $18.39 | $18.39 | $18.39 | $18.39 | $13.68 | 0 |
| 2018-04-05 | $18.39 | $18.39 | $18.39 | $18.39 | $13.68 | 0 |
| 2018-04-04 | $18.58 | $18.68 | $18.37 | $18.39 | $13.68 | 4,274,540 |
| 2018-04-03 | $18.37 | $18.77 | $18.09 | $18.52 | $13.77 | 5,951,080 |
| 2018-04-02 | $18.75 | $18.84 | $18.55 | $18.59 | $13.82 | 4,767,600 |
| 2018-03-30 | $18.68 | $18.79 | $18.55 | $18.77 | $13.96 | 4,415,830 |
| 2018-03-29 | $18.45 | $18.65 | $18.30 | $18.60 | $13.83 | 4,876,060 |
| 2018-03-28 | $18.17 | $18.80 | $18.06 | $18.40 | $13.68 | 6,037,390 |
| 2018-03-27 | $18.11 | $18.58 | $18.11 | $18.34 | $13.64 | 6,319,290 |
| 2018-03-26 | $17.45 | $17.98 | $17.06 | $17.96 | $13.36 | 5,827,020 |
| 2018-03-23 | $19.01 | $19.03 | $17.68 | $17.78 | $13.22 | 11,846,530 |
| 2018-03-22 | $19.93 | $19.96 | $19.50 | $19.57 | $14.55 | 7,560,750 |
| 2018-03-21 | $19.92 | $20.16 | $19.83 | $19.86 | $14.77 | 8,758,240 |
| 2018-03-20 | $19.68 | $20.27 | $19.58 | $19.96 | $14.84 | 20,413,550 |
| 2018-03-19 | $21.80 | $22.21 | $21.50 | $21.72 | $16.15 | 9,512,260 |
| 2018-03-16 | $21.38 | $22.00 | $21.38 | $21.82 | $16.23 | 6,719,050 |
| 2018-03-15 | $21.52 | $21.71 | $21.06 | $21.35 | $15.88 | 6,399,830 |
| 2018-03-14 | $21.97 | $22.21 | $21.59 | $21.60 | $16.06 | 6,397,480 |
| 2018-03-13 | $22.00 | $22.25 | $21.82 | $22.02 | $16.37 | 7,499,780 |
| 2018-03-12 | $21.50 | $22.21 | $21.50 | $21.96 | $16.33 | 7,554,080 |
| 2018-03-09 | $21.15 | $21.54 | $20.95 | $21.46 | $15.96 | 7,163,640 |
| 2018-03-08 | $20.84 | $21.48 | $20.65 | $21.25 | $15.80 | 6,875,820 |
| 2018-03-07 | $21.05 | $21.05 | $20.67 | $20.71 | $15.40 | 3,535,880 |
| 2018-03-06 | $21.01 | $21.08 | $20.85 | $21.00 | $15.62 | 3,952,360 |
| 2018-03-05 | $20.97 | $21.13 | $20.76 | $20.96 | $15.59 | 3,165,370 |
| 2018-03-02 | $20.52 | $20.99 | $20.52 | $20.97 | $15.59 | 4,412,610 |
| 2018-03-01 | $20.63 | $20.85 | $20.57 | $20.83 | $15.49 | 3,994,610 |
| 2018-02-28 | $20.58 | $20.95 | $20.48 | $20.76 | $15.44 | 4,771,850 |
| 2018-02-27 | $20.56 | $21.00 | $20.35 | $20.75 | $15.43 | 7,075,720 |
| 2018-02-26 | $20.38 | $20.64 | $20.10 | $20.62 | $15.33 | 4,954,980 |
| 2018-02-23 | $19.90 | $20.39 | $19.79 | $20.13 | $14.97 | 4,303,700 |
| 2018-02-22 | $19.60 | $19.93 | $19.60 | $19.80 | $14.72 | 3,171,180 |
| 2018-02-21 | $19.54 | $19.54 | $19.54 | $19.54 | $14.53 | 0 |
| 2018-02-20 | $19.54 | $19.54 | $19.54 | $19.54 | $14.53 | 0 |
| 2018-02-19 | $19.54 | $19.54 | $19.54 | $19.54 | $14.53 | 0 |
| 2018-02-16 | $19.54 | $19.54 | $19.54 | $19.54 | $14.53 | 0 |
| 2018-02-15 | $19.54 | $19.54 | $19.54 | $19.54 | $14.53 | 0 |
| 2018-02-14 | $19.75 | $19.78 | $19.45 | $19.54 | $14.53 | 2,215,820 |
| 2018-02-13 | $19.58 | $19.87 | $19.58 | $19.65 | $14.61 | 2,870,470 |
| 2018-02-12 | $19.40 | $19.65 | $19.22 | $19.49 | $14.49 | 3,067,460 |
| 2018-02-09 | $19.51 | $19.73 | $18.96 | $19.13 | $14.23 | 5,385,870 |
| 2018-02-08 | $19.86 | $20.16 | $19.82 | $20.13 | $14.97 | 3,637,110 |
| 2018-02-07 | $20.02 | $20.22 | $19.32 | $19.82 | $14.74 | 4,679,680 |
| 2018-02-06 | $20.85 | $20.85 | $19.55 | $19.63 | $14.60 | 7,309,250 |
| 2018-02-05 | $21.02 | $21.29 | $21.02 | $21.17 | $15.74 | 2,934,240 |
| 2018-02-02 | $21.51 | $21.69 | $21.18 | $21.40 | $15.91 | 3,833,170 |
| 2018-02-01 | $22.55 | $22.66 | $21.51 | $21.53 | $16.01 | 7,606,920 |
| 2018-01-31 | $23.29 | $23.37 | $22.40 | $22.54 | $16.76 | 8,071,580 |
| 2018-01-30 | $23.25 | $23.44 | $23.23 | $23.30 | $17.33 | 2,484,150 |
| 2018-01-29 | $23.75 | $23.83 | $23.25 | $23.33 | $17.35 | 4,844,180 |
| 2018-01-26 | $23.88 | $23.94 | $23.75 | $23.84 | $17.73 | 3,078,310 |
| 2018-01-25 | $23.69 | $24.28 | $23.69 | $23.88 | $17.76 | 6,738,940 |
| 2018-01-24 | $23.60 | $23.83 | $23.45 | $23.81 | $17.71 | 4,593,880 |
| 2018-01-23 | $23.75 | $23.85 | $23.63 | $23.76 | $17.67 | 2,985,860 |
| 2018-01-22 | $23.53 | $23.87 | $23.35 | $23.76 | $17.67 | 4,131,670 |
| 2018-01-19 | $23.57 | $23.67 | $23.39 | $23.43 | $17.42 | 4,119,960 |
| 2018-01-18 | $23.51 | $23.73 | $23.47 | $23.59 | $17.54 | 3,270,470 |
| 2018-01-17 | $23.39 | $23.78 | $23.04 | $23.60 | $17.55 | 5,898,690 |
| 2018-01-16 | $23.27 | $23.60 | $23.27 | $23.44 | $17.43 | 3,734,760 |
| 2018-01-15 | $23.80 | $23.88 | $23.07 | $23.24 | $17.28 | 6,853,250 |
| 2018-01-12 | $24.16 | $24.16 | $23.80 | $23.89 | $17.77 | 4,956,150 |
| 2018-01-11 | $24.01 | $24.23 | $23.95 | $24.15 | $17.96 | 4,642,790 |
| 2018-01-10 | $24.55 | $24.59 | $23.95 | $24.10 | $17.92 | 5,850,100 |
| 2018-01-09 | $24.59 | $24.77 | $24.43 | $24.52 | $18.23 | 4,028,300 |
| 2018-01-08 | $24.79 | $24.79 | $24.46 | $24.61 | $18.30 | 5,384,950 |
| 2018-01-05 | $24.91 | $24.99 | $24.67 | $24.82 | $18.46 | 5,384,650 |
| 2018-01-04 | $25.00 | $25.01 | $24.66 | $24.83 | $18.46 | 6,573,630 |
| 2018-01-03 | $25.00 | $25.24 | $24.84 | $25.04 | $18.62 | 7,258,250 |
| 2018-01-02 | $24.93 | $25.14 | $24.78 | $25.05 | $18.63 | 6,102,120 |
| 2018-01-01 | $24.94 | $24.94 | $24.94 | $24.94 | $18.55 | 0 |
| 2017-12-29 | $24.91 | $25.39 | $24.88 | $24.94 | $18.55 | 7,401,610 |
| 2017-12-28 | $24.53 | $24.87 | $24.34 | $24.72 | $18.38 | 6,123,930 |
| 2017-12-27 | $24.47 | $24.88 | $24.45 | $24.47 | $18.20 | 7,047,600 |
| 2017-12-26 | $24.05 | $24.84 | $23.97 | $24.57 | $18.27 | 7,787,830 |
| 2017-12-25 | $24.41 | $24.41 | $23.91 | $23.93 | $17.80 | 4,887,770 |
| 2017-12-22 | $24.34 | $24.54 | $24.26 | $24.43 | $18.17 | 4,629,790 |
| 2017-12-21 | $24.00 | $24.63 | $23.98 | $24.45 | $18.18 | 9,065,830 |
| 2017-12-20 | $24.34 | $24.34 | $23.95 | $24.01 | $17.85 | 3,985,050 |
| 2017-12-19 | $24.06 | $24.40 | $24.06 | $24.37 | $18.12 | 6,549,630 |
| 2017-12-18 | $23.97 | $24.16 | $23.88 | $24.03 | $17.87 | 2,759,390 |
| 2017-12-15 | $23.93 | $24.19 | $23.84 | $23.98 | $17.83 | 3,208,270 |
| 2017-12-14 | $24.02 | $24.12 | $23.73 | $24.02 | $17.86 | 4,174,270 |
| 2017-12-13 | $23.85 | $24.29 | $23.73 | $24.09 | $17.91 | 4,693,360 |
| 2017-12-12 | $24.16 | $24.30 | $23.80 | $23.81 | $17.71 | 3,740,450 |
| 2017-12-11 | $24.00 | $24.14 | $23.85 | $24.07 | $17.90 | 4,455,590 |
| 2017-12-08 | $23.73 | $24.06 | $23.68 | $23.95 | $17.81 | 4,602,360 |
| 2017-12-07 | $23.78 | $23.84 | $23.55 | $23.66 | $17.59 | 2,854,210 |
| 2017-12-06 | $23.36 | $23.78 | $23.29 | $23.77 | $17.68 | 4,246,560 |
| 2017-12-05 | $23.75 | $23.96 | $23.22 | $23.45 | $17.44 | 7,377,420 |
| 2017-12-04 | $24.59 | $24.59 | $23.80 | $23.85 | $17.74 | 7,567,400 |
| 2017-12-01 | $24.57 | $24.74 | $24.47 | $24.68 | $18.35 | 3,605,030 |
| 2017-11-30 | $25.00 | $25.03 | $24.47 | $24.48 | $18.20 | 5,080,330 |
| 2017-11-29 | $24.68 | $25.18 | $24.66 | $24.95 | $18.55 | 6,524,690 |
| 2017-11-28 | $24.32 | $24.73 | $24.28 | $24.66 | $18.34 | 3,934,060 |
| 2017-11-27 | $24.74 | $24.87 | $24.23 | $24.26 | $18.04 | 4,724,810 |
| 2017-11-24 | $24.53 | $24.94 | $24.52 | $24.74 | $18.40 | 4,456,660 |
| 2017-11-23 | $24.99 | $25.35 | $24.69 | $24.70 | $18.37 | 7,058,340 |
| 2017-11-22 | $25.13 | $25.32 | $24.91 | $25.02 | $18.61 | 5,877,490 |
| 2017-11-21 | $25.46 | $25.62 | $25.00 | $25.13 | $18.69 | 7,123,730 |
| 2017-11-20 | $25.11 | $25.47 | $24.81 | $25.46 | $18.93 | 6,291,650 |
| 2017-11-17 | $26.36 | $26.47 | $25.00 | $25.01 | $18.60 | 11,987,990 |
| 2017-11-16 | $26.36 | $26.59 | $26.10 | $26.37 | $19.61 | 6,753,920 |
| 2017-11-15 | $27.15 | $27.23 | $26.34 | $26.36 | $19.60 | 12,361,150 |
| 2017-11-14 | $26.95 | $27.74 | $26.85 | $27.28 | $20.29 | 14,421,240 |
| 2017-11-13 | $26.92 | $27.29 | $26.71 | $26.98 | $20.06 | 9,676,130 |
| 2017-11-10 | $27.72 | $27.87 | $26.87 | $26.91 | $20.01 | 18,461,800 |
| 2017-11-09 | $27.60 | $28.11 | $27.51 | $27.78 | $20.66 | 10,109,170 |
| 2017-11-08 | $28.14 | $28.23 | $27.67 | $27.70 | $20.60 | 14,421,810 |
| 2017-11-07 | $28.40 | $28.40 | $27.88 | $28.29 | $21.04 | 15,955,910 |
| 2017-11-06 | $27.80 | $28.58 | $27.66 | $28.36 | $21.09 | 22,097,480 |
| 2017-11-03 | $26.97 | $27.96 | $26.82 | $27.94 | $20.78 | 21,595,390 |
| 2017-11-02 | $27.77 | $28.19 | $27.12 | $27.20 | $20.23 | 15,933,240 |
| 2017-11-01 | $27.53 | $27.78 | $27.22 | $27.74 | $20.63 | 14,352,620 |
| 2017-10-31 | $26.60 | $27.71 | $26.60 | $27.70 | $20.60 | 18,867,760 |
| 2017-10-30 | $27.20 | $27.25 | $26.20 | $26.47 | $19.68 | 14,981,120 |
| 2017-10-27 | $27.95 | $28.17 | $27.47 | $27.49 | $20.44 | 14,474,850 |
| 2017-10-26 | $27.35 | $28.09 | $27.11 | $28.03 | $20.84 | 18,028,030 |
| 2017-10-25 | $27.50 | $28.28 | $27.31 | $27.65 | $20.56 | 22,562,640 |
| 2017-10-24 | $27.14 | $27.30 | $26.82 | $27.16 | $20.20 | 17,369,640 |
| 2017-10-23 | $26.93 | $28.90 | $26.70 | $27.66 | $20.57 | 34,018,400 |
| 2017-10-20 | $25.82 | $27.00 | $25.75 | $26.67 | $19.83 | 17,237,240 |
| 2017-10-19 | $26.12 | $26.28 | $25.81 | $25.98 | $19.32 | 16,238,680 |
| 2017-10-18 | $26.63 | $27.43 | $26.45 | $26.67 | $19.83 | 25,333,730 |
| 2017-10-17 | $26.55 | $26.85 | $26.18 | $26.52 | $19.72 | 20,931,440 |
| 2017-10-16 | $28.32 | $28.35 | $26.80 | $27.23 | $20.25 | 60,733,370 |
| 2017-10-13 | $24.88 | $27.31 | $24.82 | $27.31 | $20.31 | 41,220,540 |
| 2017-10-12 | $24.96 | $25.00 | $24.68 | $24.83 | $18.46 | 4,704,470 |
| 2017-10-11 | $25.20 | $25.28 | $24.90 | $24.96 | $18.56 | 5,493,500 |
| 2017-10-10 | $25.25 | $25.25 | $25.03 | $25.22 | $18.75 | 5,046,680 |
| 2017-10-09 | $24.97 | $25.28 | $24.82 | $25.22 | $18.75 | 9,232,290 |
| 2017-10-06 | $24.70 | $24.70 | $24.70 | $24.70 | $18.37 | 0 |
| 2017-10-05 | $24.70 | $24.70 | $24.70 | $24.70 | $18.37 | 0 |
| 2017-10-04 | $24.70 | $24.70 | $24.70 | $24.70 | $18.37 | 0 |
| 2017-10-03 | $24.70 | $24.70 | $24.70 | $24.70 | $18.37 | 0 |
| 2017-10-02 | $24.70 | $24.70 | $24.70 | $24.70 | $18.37 | 0 |
| 2017-09-29 | $24.59 | $24.76 | $24.58 | $24.70 | $18.37 | 3,674,370 |
| 2017-09-28 | $24.60 | $24.64 | $24.48 | $24.57 | $18.27 | 3,227,890 |
| 2017-09-27 | $24.20 | $24.76 | $24.20 | $24.70 | $18.37 | 6,932,530 |
| 2017-09-26 | $24.16 | $24.30 | $24.12 | $24.18 | $17.98 | 3,091,730 |
| 2017-09-25 | $24.29 | $24.38 | $24.13 | $24.16 | $17.97 | 3,755,960 |
| 2017-09-22 | $24.55 | $24.64 | $24.30 | $24.31 | $18.08 | 5,154,910 |
| 2017-09-21 | $24.65 | $24.80 | $24.59 | $24.60 | $18.29 | 4,766,630 |
| 2017-09-20 | $24.53 | $24.72 | $24.53 | $24.65 | $18.33 | 4,064,630 |
| 2017-09-19 | $24.81 | $24.84 | $24.53 | $24.55 | $18.26 | 4,844,370 |
| 2017-09-18 | $24.68 | $24.82 | $24.53 | $24.75 | $18.40 | 4,865,600 |
| 2017-09-15 | $24.91 | $24.91 | $24.64 | $24.68 | $18.35 | 6,003,430 |
| 2017-09-14 | $25.00 | $25.16 | $24.81 | $24.91 | $18.52 | 5,536,660 |
| 2017-09-13 | $24.90 | $25.03 | $24.81 | $24.96 | $18.56 | 6,091,510 |
| 2017-09-12 | $25.42 | $25.66 | $24.93 | $24.96 | $18.56 | 11,471,810 |
| 2017-09-11 | $25.19 | $25.53 | $25.19 | $25.43 | $18.91 | 6,491,530 |
| 2017-09-08 | $25.35 | $25.56 | $25.15 | $25.24 | $18.77 | 6,468,350 |
| 2017-09-07 | $25.15 | $25.58 | $25.13 | $25.33 | $18.84 | 10,137,800 |
| 2017-09-06 | $25.12 | $25.18 | $24.92 | $25.15 | $18.70 | 6,679,090 |
| 2017-09-05 | $25.48 | $25.50 | $25.13 | $25.18 | $18.72 | 8,269,220 |
| 2017-09-04 | $25.41 | $25.65 | $25.26 | $25.46 | $18.93 | 7,950,710 |
| 2017-09-01 | $25.48 | $25.65 | $25.37 | $25.45 | $18.93 | 9,987,270 |
| 2017-08-31 | $25.43 | $25.68 | $25.09 | $25.52 | $18.98 | 16,732,470 |
| 2017-08-30 | $26.25 | $26.55 | $25.80 | $25.87 | $19.24 | 13,776,150 |
| 2017-08-29 | $25.77 | $26.38 | $25.65 | $26.12 | $19.42 | 14,365,440 |
| 2017-08-28 | $25.61 | $25.94 | $25.60 | $25.73 | $19.13 | 12,905,380 |
| 2017-08-25 | $25.65 | $25.65 | $25.21 | $25.55 | $19.00 | 13,144,200 |
| 2017-08-24 | $25.18 | $25.80 | $24.93 | $25.55 | $19.00 | 18,914,520 |
| 2017-08-23 | $24.50 | $25.58 | $24.49 | $25.10 | $18.67 | 17,425,150 |
| 2017-08-22 | $24.70 | $24.84 | $24.41 | $24.48 | $18.20 | 6,537,250 |
| 2017-08-21 | $24.69 | $24.74 | $24.52 | $24.70 | $18.37 | 5,826,390 |
| 2017-08-18 | $24.42 | $24.96 | $24.36 | $24.67 | $18.35 | 8,739,460 |
| 2017-08-17 | $24.55 | $24.58 | $24.36 | $24.51 | $18.23 | 7,597,730 |
| 2017-08-16 | $24.25 | $24.65 | $24.13 | $24.62 | $18.31 | 10,183,540 |
| 2017-08-15 | $24.16 | $24.49 | $24.10 | $24.24 | $18.03 | 6,738,010 |
| 2017-08-14 | $23.85 | $24.23 | $23.82 | $24.17 | $17.97 | 4,820,760 |
| 2017-08-11 | $24.00 | $24.00 | $23.74 | $23.77 | $17.68 | 5,779,490 |
| 2017-08-10 | $24.40 | $24.52 | $24.03 | $24.14 | $17.95 | 7,149,740 |
| 2017-08-09 | $24.01 | $24.97 | $23.92 | $24.51 | $18.23 | 13,092,170 |
| 2017-08-08 | $23.96 | $24.11 | $23.90 | $24.01 | $17.85 | 4,804,650 |
| 2017-08-07 | $23.77 | $24.06 | $23.77 | $23.95 | $17.81 | 4,320,100 |
| 2017-08-04 | $24.04 | $24.04 | $23.75 | $23.76 | $17.67 | 5,498,470 |
| 2017-08-03 | $23.80 | $24.06 | $23.72 | $23.84 | $17.73 | 5,681,670 |
| 2017-08-02 | $24.31 | $24.31 | $23.82 | $23.83 | $17.72 | 6,906,780 |
| 2017-08-01 | $24.20 | $24.36 | $24.11 | $24.29 | $18.06 | 5,581,860 |
| 2017-07-31 | $24.12 | $24.29 | $24.02 | $24.20 | $18.00 | 6,324,500 |
| 2017-07-28 | $24.44 | $24.76 | $24.28 | $24.29 | $18.06 | 6,645,960 |
| 2017-07-27 | $23.86 | $24.60 | $23.80 | $24.41 | $18.15 | 9,466,280 |
| 2017-07-26 | $24.00 | $24.11 | $23.80 | $23.86 | $17.74 | 4,552,400 |
| 2017-07-25 | $24.15 | $24.26 | $23.90 | $24.00 | $17.85 | 5,298,670 |
| 2017-07-24 | $24.15 | $24.32 | $23.80 | $24.21 | $18.00 | 7,804,480 |
| 2017-07-21 | $23.77 | $24.47 | $23.63 | $24.22 | $18.01 | 10,149,950 |
| 2017-07-20 | $24.02 | $24.20 | $23.70 | $23.77 | $17.68 | 7,828,420 |
| 2017-07-19 | $23.81 | $24.09 | $23.60 | $24.00 | $17.85 | 7,013,220 |
| 2017-07-18 | $23.50 | $23.97 | $23.41 | $23.81 | $17.71 | 6,404,570 |
| 2017-07-17 | $25.78 | $25.78 | $23.33 | $23.53 | $17.50 | 13,232,140 |
| 2017-07-14 | $25.87 | $26.03 | $25.70 | $25.82 | $19.20 | 4,882,840 |
| 2017-07-13 | $26.00 | $26.04 | $25.80 | $25.90 | $19.26 | 5,318,580 |
| 2017-07-12 | $26.22 | $26.33 | $25.72 | $26.08 | $19.39 | 7,299,700 |
| 2017-07-11 | $26.70 | $26.74 | $26.18 | $26.22 | $19.50 | 9,496,360 |
| 2017-07-10 | $27.05 | $27.05 | $26.61 | $26.74 | $19.88 | 8,258,760 |
| 2017-07-07 | $26.69 | $27.08 | $26.61 | $27.06 | $20.12 | 9,521,620 |
| 2017-07-06 | $26.97 | $27.05 | $26.51 | $26.71 | $19.86 | 6,951,740 |
| 2017-07-05 | $26.70 | $26.98 | $26.68 | $26.97 | $20.06 | 5,474,880 |
| 2017-07-04 | $27.19 | $27.19 | $26.75 | $26.81 | $19.94 | 5,532,480 |
| 2017-07-03 | $26.67 | $27.18 | $26.60 | $27.02 | $20.09 | 6,177,270 |
| 2017-06-30 | $26.56 | $26.79 | $26.31 | $26.69 | $19.85 | 5,822,410 |
| 2017-06-29 | $26.58 | $26.72 | $26.53 | $26.59 | $19.77 | 5,806,470 |
| 2017-06-28 | $26.91 | $26.93 | $26.48 | $26.53 | $19.73 | 8,047,970 |
| 2017-06-27 | $27.10 | $27.34 | $26.90 | $27.05 | $20.12 | 6,208,430 |
| 2017-06-26 | $26.80 | $27.09 | $26.60 | $27.04 | $20.11 | 6,536,460 |
| 2017-06-23 | $27.01 | $27.15 | $26.40 | $26.84 | $19.96 | 8,843,810 |
| 2017-06-22 | $27.61 | $27.71 | $27.04 | $27.08 | $20.14 | 8,780,180 |
| 2017-06-21 | $27.85 | $27.95 | $27.47 | $27.72 | $20.61 | 7,705,550 |
| 2017-06-20 | $27.73 | $28.08 | $27.62 | $27.81 | $20.68 | 11,656,090 |
| 2017-06-19 | $27.40 | $27.82 | $27.38 | $27.71 | $20.61 | 8,410,830 |
| 2017-06-16 | $27.69 | $27.90 | $27.35 | $27.45 | $20.41 | 9,011,030 |
| 2017-06-15 | $26.90 | $27.88 | $26.81 | $27.70 | $20.60 | 14,010,660 |
| 2017-06-14 | $27.26 | $27.26 | $26.70 | $26.94 | $20.03 | 9,148,370 |
| 2017-06-13 | $26.86 | $27.25 | $26.73 | $27.18 | $20.21 | 8,731,600 |
| 2017-06-12 | $27.55 | $27.55 | $26.66 | $26.73 | $19.88 | 11,585,160 |
| 2017-06-09 | $27.76 | $28.16 | $27.50 | $27.83 | $20.70 | 11,827,870 |
| 2017-06-08 | $28.11 | $28.28 | $27.62 | $27.77 | $20.65 | 13,244,650 |
| 2017-06-07 | $27.32 | $28.11 | $27.18 | $28.09 | $20.89 | 16,698,590 |
| 2017-06-06 | $27.08 | $27.33 | $26.84 | $27.31 | $20.31 | 7,970,140 |
| 2017-06-05 | $27.26 | $27.65 | $27.15 | $27.19 | $20.22 | 11,866,800 |
| 2017-06-02 | $26.16 | $27.05 | $26.16 | $27.03 | $20.10 | 10,682,550 |
| 2017-06-01 | $27.01 | $27.03 | $26.19 | $26.21 | $19.49 | 10,796,280 |
| 2017-05-31 | $28.45 | $28.52 | $27.20 | $27.21 | $20.23 | 13,404,700 |
| 2017-05-30 | $27.42 | $27.42 | $27.42 | $27.42 | $20.39 | 0 |
| 2017-05-29 | $27.42 | $27.42 | $27.42 | $27.42 | $20.39 | 0 |
| 2017-05-26 | $27.35 | $27.75 | $27.10 | $27.42 | $20.39 | 12,556,000 |
| 2017-05-25 | $26.90 | $27.55 | $26.51 | $27.29 | $20.29 | 14,276,570 |
| 2017-05-24 | $26.02 | $27.10 | $25.95 | $27.06 | $20.12 | 13,511,730 |
| 2017-05-23 | $27.00 | $27.28 | $25.95 | $26.17 | $19.46 | 12,666,470 |
| 2017-05-22 | $27.80 | $28.44 | $26.89 | $26.94 | $20.03 | 12,101,030 |
| 2017-05-19 | $28.51 | $28.88 | $27.81 | $27.95 | $20.78 | 13,297,970 |
| 2017-05-18 | $28.30 | $29.29 | $28.20 | $28.64 | $21.30 | 16,181,810 |
| 2017-05-17 | $29.10 | $29.59 | $28.65 | $28.76 | $21.39 | 19,671,920 |
| 2017-05-16 | $27.01 | $29.88 | $26.71 | $29.41 | $21.87 | 27,316,340 |
| 2017-05-15 | $27.75 | $27.90 | $27.30 | $27.38 | $20.36 | 14,004,400 |
| 2017-05-12 | $26.70 | $28.00 | $26.11 | $27.85 | $20.71 | 24,071,790 |
| 2017-05-11 | $26.29 | $26.88 | $25.70 | $26.79 | $19.92 | 15,607,650 |
| 2017-05-10 | $27.50 | $27.89 | $26.53 | $26.56 | $19.75 | 17,182,180 |
| 2017-05-09 | $27.39 | $27.88 | $27.19 | $27.75 | $20.64 | 11,551,550 |
| 2017-05-08 | $28.65 | $28.66 | $27.10 | $27.17 | $20.20 | 17,377,360 |
| 2017-05-05 | $29.51 | $29.60 | $28.76 | $28.80 | $21.42 | 13,920,950 |
| 2017-05-04 | $29.69 | $30.33 | $29.50 | $29.74 | $22.12 | 16,520,690 |
| 2017-05-03 | $30.20 | $30.58 | $29.32 | $29.69 | $22.08 | 19,412,080 |
| 2017-05-02 | $30.26 | $30.76 | $30.17 | $30.28 | $22.52 | 13,529,900 |
| 2017-05-01 | $30.21 | $30.21 | $30.21 | $30.21 | $22.47 | 0 |
| 2017-04-28 | $30.20 | $30.48 | $30.01 | $30.21 | $22.47 | 15,866,010 |
| 2017-04-27 | $29.30 | $30.95 | $28.70 | $30.57 | $22.73 | 28,977,550 |
| 2017-04-26 | $29.15 | $29.98 | $28.72 | $29.72 | $22.10 | 21,900,860 |
| 2017-04-25 | $29.16 | $30.12 | $28.81 | $29.36 | $21.83 | 19,438,940 |
| 2017-04-24 | $30.70 | $30.70 | $28.58 | $29.16 | $21.68 | 22,638,550 |
| 2017-04-21 | $32.08 | $32.78 | $31.00 | $31.30 | $23.28 | 20,694,950 |
| 2017-04-20 | $32.70 | $33.13 | $31.44 | $32.23 | $23.97 | 28,421,290 |
| 2017-04-19 | $31.15 | $33.48 | $31.02 | $33.09 | $24.61 | 38,745,730 |
| 2017-04-18 | $30.94 | $32.67 | $30.93 | $31.67 | $23.55 | 24,568,960 |
| 2017-04-17 | $31.20 | $31.86 | $29.61 | $30.68 | $22.81 | 23,685,360 |
| 2017-04-14 | $31.02 | $33.20 | $30.71 | $32.33 | $24.04 | 38,857,740 |
| 2017-04-13 | $29.73 | $33.27 | $29.60 | $31.66 | $23.54 | 47,723,920 |
| 2017-04-12 | $32.90 | $32.90 | $30.41 | $30.41 | $22.61 | 52,335,420 |
| 2017-04-11 | $33.97 | $34.78 | $32.85 | $33.79 | $25.13 | 51,719,820 |
| 2017-04-10 | $42.37 | $42.37 | $35.08 | $35.27 | $26.23 | 82,413,690 |
| 2017-04-07 | $38.98 | $38.98 | $38.98 | $38.98 | $28.99 | 2,642,820 |
| 2017-04-06 | $34.50 | $35.44 | $33.01 | $35.44 | $26.35 | 18,027,510 |
| 2017-04-05 | $29.29 | $32.22 | $26.66 | $32.22 | $23.96 | 39,462,720 |
| 2017-04-04 | $29.29 | $29.29 | $29.29 | $29.29 | $21.78 | 0 |
| 2017-04-03 | $29.29 | $29.29 | $29.29 | $29.29 | $21.78 | 0 |
| 2017-03-31 | $24.41 | $29.29 | $24.41 | $29.29 | $21.78 | 6,211,560 |
Shanghai Environment Group CompanyLtd (601200) News Headlines
Recent Shanghai Environment Group CompanyLtd (601200) News
Similar Companies to Shanghai Environment Group CompanyLtd (601200) 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 | -- | -- | -- |