Camel Group Company Ltd (601311) Exchange: SHG
Data as of July 11, 2025
$9.19 ($0.20) 2.22%
Camel Group Company Ltd - Daily Information
Click for more stock information on Camel Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $9.03 |
| Previous Close | $9.19 |
| High | $9.30 |
| Low | $9.02 |
| Adjusted Open | $9.03 |
| Previous Adjusted Close | $9.19 |
| Adjusted High | $9.30 |
| Adjusted Low | $9.02 |
About Camel Group Company Ltd (601311)
Camel Group Co., Ltd. is a China-based company principally engaged in the manufacture and distribution of storage batteries. The Company primarily provides automobile engine batteries, electric bicycle batteries and pulling batteries. In addition, through its subsidiaries, the Company is also involved in the recycling and processing of used storage batteries, the manufacture and distribution of automobile parts, the processing and distribution of plastic and rubber products, the technology development and manufacture of high technology batteries and new energy batteries, as well as the provision of related services. The Company distributes its products in domestic market and to overseas markets. On July 30, 2014, it announced that it completed acquisition of 100% stake in Yangzhou Apollo Battery Co Ltd.
Invest in Camel Group Company Ltd (601311)
Historical Stock Data for Camel Group Company Ltd (601311)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $9.03 | $9.30 | $9.02 | $9.19 | $9.19 | 28,624,570 |
| 2025-06-26 | $9.09 | $9.20 | $8.97 | $8.99 | $8.99 | 29,340,190 |
| 2025-06-25 | $9.03 | $9.16 | $8.92 | $9.10 | $9.10 | 40,182,770 |
| 2025-06-24 | $8.56 | $9.08 | $8.54 | $9.03 | $9.03 | 48,100,750 |
| 2025-06-23 | $8.31 | $8.57 | $8.31 | $8.55 | $8.55 | 17,517,940 |
| 2025-06-20 | $8.34 | $8.46 | $8.32 | $8.35 | $8.35 | 10,368,910 |
| 2025-06-19 | $8.40 | $8.51 | $8.32 | $8.36 | $8.36 | 14,138,380 |
| 2025-06-18 | $8.44 | $8.46 | $8.35 | $8.41 | $8.41 | 9,068,550 |
| 2025-06-17 | $8.38 | $8.46 | $8.35 | $8.44 | $8.44 | 10,160,370 |
| 2025-06-13 | $8.40 | $8.42 | $8.34 | $8.35 | $8.35 | 11,819,380 |
| 2025-06-12 | $8.40 | $8.42 | $8.35 | $8.40 | $8.40 | 9,614,350 |
| 2025-06-11 | $8.39 | $8.49 | $8.37 | $8.42 | $8.42 | 10,590,730 |
| 2025-06-10 | $8.44 | $8.50 | $8.31 | $8.38 | $8.38 | 13,699,820 |
| 2025-06-09 | $8.40 | $8.48 | $8.39 | $8.43 | $8.43 | 12,798,140 |
| 2025-06-06 | $8.41 | $8.44 | $8.37 | $8.38 | $8.38 | 6,256,670 |
| 2025-06-05 | $8.42 | $8.43 | $8.35 | $8.39 | $8.39 | 8,446,100 |
| 2025-06-04 | $8.36 | $8.44 | $8.31 | $8.41 | $8.41 | 9,181,630 |
| 2025-06-03 | $8.29 | $8.38 | $8.25 | $8.35 | $8.35 | 14,339,340 |
| 2025-05-30 | $8.44 | $8.46 | $8.31 | $8.34 | $8.34 | 13,202,400 |
| 2025-05-29 | $8.37 | $8.51 | $8.37 | $8.47 | $8.47 | 12,377,230 |
| 2025-05-28 | $8.42 | $8.51 | $8.37 | $8.39 | $8.39 | 8,214,390 |
| 2025-05-27 | $8.45 | $8.49 | $8.34 | $8.43 | $8.43 | 11,581,400 |
| 2025-05-26 | $8.45 | $8.51 | $8.40 | $8.46 | $8.46 | 11,890,530 |
| 2025-05-23 | $8.54 | $8.60 | $8.43 | $8.46 | $8.46 | 13,557,300 |
| 2025-05-22 | $8.66 | $8.70 | $8.51 | $8.54 | $8.54 | 12,938,550 |
| 2025-05-21 | $8.71 | $8.72 | $8.62 | $8.64 | $8.64 | 15,746,450 |
| 2025-05-20 | $8.66 | $8.71 | $8.63 | $8.69 | $8.69 | 9,271,310 |
| 2025-05-19 | $8.64 | $8.69 | $8.53 | $8.68 | $8.68 | 11,181,070 |
| 2025-05-16 | $8.55 | $8.69 | $8.55 | $8.62 | $8.62 | 11,051,360 |
| 2025-05-15 | $8.63 | $8.64 | $8.53 | $8.55 | $8.55 | 11,039,410 |
| 2025-05-14 | $8.71 | $8.71 | $8.59 | $8.65 | $8.65 | 10,793,820 |
| 2025-05-13 | $8.72 | $8.76 | $8.65 | $8.68 | $8.68 | 11,909,880 |
| 2025-05-12 | $8.63 | $8.69 | $8.60 | $8.67 | $8.67 | 16,446,140 |
| 2025-05-09 | $8.57 | $8.62 | $8.50 | $8.55 | $8.55 | 14,447,720 |
| 2025-05-08 | $8.53 | $8.60 | $8.49 | $8.55 | $8.55 | 12,964,000 |
| 2025-05-07 | $8.63 | $8.70 | $8.46 | $8.53 | $8.53 | 17,789,210 |
| 2025-05-06 | $8.47 | $8.61 | $8.43 | $8.59 | $8.59 | 23,544,240 |
| 2025-04-30 | $8.36 | $8.45 | $8.31 | $8.39 | $8.39 | 15,508,580 |
| 2025-04-29 | $8.25 | $8.40 | $8.23 | $8.37 | $8.37 | 14,525,260 |
| 2025-04-28 | $8.46 | $8.46 | $8.24 | $8.28 | $8.28 | 23,464,960 |
| 2025-04-25 | $8.33 | $8.49 | $8.23 | $8.46 | $8.46 | 26,659,040 |
| 2025-04-24 | $8.17 | $8.27 | $8.11 | $8.18 | $8.18 | 14,182,080 |
| 2025-04-23 | $8.10 | $8.21 | $8.07 | $8.20 | $8.20 | 18,476,740 |
| 2025-04-22 | $8.12 | $8.15 | $8.05 | $8.07 | $8.07 | 16,916,300 |
| 2025-04-21 | $7.93 | $8.18 | $7.90 | $8.17 | $8.17 | 26,206,310 |
| 2025-04-18 | $7.79 | $7.90 | $7.77 | $7.89 | $7.89 | 12,502,480 |
| 2025-04-17 | $7.80 | $7.97 | $7.78 | $7.83 | $7.83 | 15,654,300 |
| 2025-04-16 | $7.96 | $7.98 | $7.73 | $7.85 | $7.85 | 23,308,760 |
| 2025-04-15 | $8.04 | $8.15 | $7.93 | $7.98 | $7.98 | 30,443,970 |
| 2025-04-14 | $8.05 | $8.16 | $7.95 | $7.96 | $7.96 | 58,081,780 |
| 2025-04-11 | $7.82 | $8.04 | $7.69 | $8.04 | $8.04 | 40,379,980 |
| 2025-04-10 | $7.39 | $7.47 | $7.28 | $7.31 | $7.31 | 28,045,510 |
| 2025-04-09 | $7.06 | $7.25 | $6.82 | $7.20 | $7.20 | 30,731,690 |
| 2025-04-08 | $7.40 | $7.43 | $7.06 | $7.17 | $7.17 | 41,203,550 |
| 2025-04-07 | $7.85 | $7.86 | $7.42 | $7.42 | $7.42 | 21,581,300 |
| 2025-04-03 | $8.35 | $8.38 | $8.20 | $8.24 | $8.24 | 20,193,370 |
| 2025-04-02 | $8.47 | $8.53 | $8.38 | $8.43 | $8.43 | 15,854,820 |
| 2025-04-01 | $8.52 | $8.56 | $8.44 | $8.47 | $8.47 | 11,961,370 |
| 2025-03-31 | $8.56 | $8.60 | $8.41 | $8.50 | $8.50 | 13,018,420 |
| 2025-03-28 | $8.66 | $8.72 | $8.55 | $8.59 | $8.59 | 11,198,740 |
| 2025-03-27 | $8.78 | $8.80 | $8.62 | $8.67 | $8.67 | 12,106,850 |
| 2025-03-26 | $8.69 | $8.83 | $8.63 | $8.78 | $8.78 | 15,997,570 |
| 2025-03-25 | $8.67 | $8.74 | $8.59 | $8.66 | $8.66 | 12,166,070 |
| 2025-03-24 | $8.75 | $8.78 | $8.51 | $8.66 | $8.66 | 18,897,210 |
| 2025-03-21 | $8.90 | $8.95 | $8.70 | $8.75 | $8.75 | 20,449,010 |
| 2025-03-20 | $8.90 | $9.02 | $8.88 | $8.93 | $8.93 | 19,548,270 |
| 2025-03-19 | $8.93 | $8.96 | $8.82 | $8.90 | $8.90 | 20,163,280 |
| 2025-03-18 | $8.76 | $9.14 | $8.75 | $8.96 | $8.96 | 37,860,960 |
| 2025-03-17 | $8.77 | $8.80 | $8.69 | $8.74 | $8.74 | 13,847,860 |
| 2025-03-14 | $8.61 | $8.72 | $8.54 | $8.71 | $8.71 | 19,625,750 |
| 2025-03-13 | $8.70 | $8.72 | $8.50 | $8.61 | $8.61 | 14,704,780 |
| 2025-03-12 | $8.74 | $8.76 | $8.67 | $8.71 | $8.71 | 13,385,960 |
| 2025-03-11 | $8.61 | $8.78 | $8.60 | $8.73 | $8.73 | 15,231,640 |
| 2025-03-10 | $8.69 | $8.75 | $8.66 | $8.69 | $8.69 | 13,527,420 |
| 2025-03-07 | $8.78 | $8.79 | $8.64 | $8.69 | $8.69 | 19,224,220 |
| 2025-03-06 | $8.82 | $8.86 | $8.75 | $8.79 | $8.79 | 20,268,080 |
| 2025-03-05 | $8.78 | $8.92 | $8.72 | $8.79 | $8.79 | 21,492,550 |
| 2025-03-04 | $8.70 | $8.85 | $8.58 | $8.78 | $8.78 | 27,543,120 |
| 2025-03-03 | $8.93 | $9.14 | $8.82 | $8.89 | $8.89 | 44,222,090 |
| 2025-02-28 | $8.93 | $8.97 | $8.74 | $8.79 | $8.79 | 36,690,080 |
| 2025-02-27 | $8.73 | $9.00 | $8.68 | $8.94 | $8.94 | 58,747,910 |
| 2025-02-26 | $8.53 | $8.79 | $8.51 | $8.73 | $8.73 | 41,372,130 |
| 2025-02-25 | $8.33 | $8.64 | $8.24 | $8.51 | $8.51 | 34,767,510 |
| 2025-02-24 | $8.28 | $8.62 | $8.25 | $8.40 | $8.40 | 50,864,010 |
| 2025-02-20 | $8.01 | $8.02 | $7.93 | $8.00 | $8.00 | 12,762,080 |
| 2025-02-19 | $7.98 | $8.05 | $7.93 | $8.03 | $8.03 | 12,079,070 |
| 2025-02-18 | $8.02 | $8.12 | $7.96 | $8.00 | $8.00 | 18,207,880 |
| 2025-02-17 | $8.07 | $8.07 | $7.97 | $8.00 | $8.00 | 15,291,910 |
| 2025-02-14 | $8.03 | $8.13 | $8.03 | $8.07 | $8.07 | 11,144,850 |
| 2025-02-13 | $8.13 | $8.16 | $8.04 | $8.06 | $8.06 | 17,541,270 |
| 2025-02-12 | $8.13 | $8.16 | $8.07 | $8.14 | $8.14 | 10,443,230 |
| 2025-02-11 | $8.19 | $8.23 | $8.06 | $8.12 | $8.12 | 12,335,270 |
| 2025-02-10 | $8.28 | $8.28 | $8.15 | $8.19 | $8.19 | 14,793,430 |
| 2025-02-07 | $8.23 | $8.31 | $8.18 | $8.26 | $8.26 | 13,437,650 |
| 2025-02-06 | $8.03 | $8.22 | $8.03 | $8.21 | $8.21 | 9,174,890 |
| 2025-02-05 | $8.23 | $8.27 | $8.04 | $8.06 | $8.06 | 12,123,210 |
| 2025-01-27 | $8.22 | $8.30 | $8.19 | $8.21 | $8.21 | 7,520,100 |
| 2025-01-24 | $8.08 | $8.24 | $8.07 | $8.24 | $8.24 | 8,138,410 |
| 2025-01-23 | $8.15 | $8.20 | $8.09 | $8.09 | $8.09 | 8,126,530 |
| 2025-01-22 | $8.10 | $8.12 | $8.00 | $8.10 | $8.10 | 6,290,180 |
| 2025-01-21 | $8.16 | $8.16 | $8.05 | $8.09 | $8.09 | 5,800,210 |
| 2025-01-20 | $8.12 | $8.21 | $8.09 | $8.12 | $8.12 | 8,165,890 |
| 2025-01-17 | $7.96 | $8.08 | $7.95 | $8.07 | $8.07 | 7,697,410 |
| 2025-01-16 | $7.95 | $8.10 | $7.93 | $7.99 | $7.99 | 10,143,830 |
| 2025-01-15 | $8.00 | $8.00 | $7.90 | $7.93 | $7.93 | 8,357,600 |
| 2025-01-14 | $7.82 | $8.02 | $7.80 | $8.00 | $8.00 | 12,193,710 |
| 2025-01-13 | $7.73 | $7.85 | $7.70 | $7.82 | $7.82 | 8,930,740 |
| 2025-01-09 | $7.96 | $8.02 | $7.93 | $7.94 | $7.94 | 7,614,600 |
| 2025-01-08 | $8.11 | $8.11 | $7.84 | $7.99 | $7.99 | 13,081,490 |
| 2025-01-07 | $8.08 | $8.19 | $8.01 | $8.11 | $8.11 | 8,841,470 |
| 2025-01-06 | $7.97 | $8.13 | $7.89 | $8.07 | $8.07 | 10,465,600 |
| 2025-01-03 | $8.06 | $8.18 | $7.93 | $7.96 | $7.96 | 12,398,820 |
| 2025-01-02 | $8.28 | $8.31 | $7.98 | $8.05 | $8.05 | 17,610,650 |
| 2024-12-31 | $8.52 | $8.54 | $8.28 | $8.29 | $8.29 | 12,167,330 |
| 2024-12-30 | $8.45 | $8.57 | $8.41 | $8.53 | $8.53 | 11,449,100 |
| 2024-12-27 | $8.42 | $8.48 | $8.34 | $8.46 | $8.46 | 9,211,050 |
| 2024-12-26 | $8.32 | $8.46 | $8.29 | $8.41 | $8.41 | 8,589,730 |
| 2024-12-25 | $8.41 | $8.42 | $8.27 | $8.32 | $8.32 | 7,642,970 |
| 2024-12-24 | $8.20 | $8.41 | $8.20 | $8.40 | $8.40 | 10,283,260 |
| 2024-12-23 | $8.34 | $8.40 | $8.18 | $8.22 | $8.22 | 9,758,680 |
| 2024-12-20 | $8.41 | $8.42 | $8.32 | $8.36 | $8.36 | 7,120,120 |
| 2024-12-19 | $8.24 | $8.42 | $8.20 | $8.41 | $8.41 | 11,148,330 |
| 2024-12-18 | $8.35 | $8.39 | $8.26 | $8.28 | $8.28 | 10,228,190 |
| 2024-12-17 | $8.40 | $8.48 | $8.31 | $8.34 | $8.34 | 10,972,470 |
| 2024-12-16 | $8.53 | $8.56 | $8.39 | $8.43 | $8.43 | 11,390,860 |
| 2024-12-13 | $8.67 | $8.68 | $8.51 | $8.52 | $8.52 | 14,727,190 |
| 2024-12-12 | $8.66 | $8.71 | $8.57 | $8.70 | $8.70 | 14,621,470 |
| 2024-12-11 | $8.59 | $8.69 | $8.57 | $8.65 | $8.65 | 11,510,930 |
| 2024-12-10 | $8.80 | $8.83 | $8.58 | $8.59 | $8.59 | 21,883,250 |
| 2024-12-09 | $8.65 | $8.69 | $8.56 | $8.61 | $8.61 | 12,196,820 |
| 2024-12-06 | $8.64 | $8.68 | $8.49 | $8.65 | $8.65 | 15,571,310 |
| 2024-12-05 | $8.61 | $8.66 | $8.57 | $8.64 | $8.64 | 10,360,750 |
| 2024-12-04 | $8.78 | $8.78 | $8.60 | $8.63 | $8.63 | 12,988,640 |
| 2024-12-03 | $8.81 | $8.83 | $8.67 | $8.79 | $8.79 | 14,578,600 |
| 2024-12-02 | $8.70 | $8.84 | $8.64 | $8.80 | $8.80 | 17,679,680 |
| 2024-11-29 | $8.63 | $8.78 | $8.55 | $8.69 | $8.69 | 15,833,780 |
| 2024-11-28 | $8.77 | $8.83 | $8.61 | $8.64 | $8.64 | 13,376,420 |
| 2024-11-27 | $8.65 | $8.77 | $8.45 | $8.77 | $8.77 | 18,373,140 |
| 2024-11-26 | $8.89 | $8.90 | $8.63 | $8.69 | $8.69 | 22,975,060 |
| 2024-11-25 | $8.63 | $8.90 | $8.58 | $8.89 | $8.89 | 25,151,400 |
| 2024-11-22 | $8.85 | $8.95 | $8.61 | $8.63 | $8.63 | 17,937,310 |
| 2024-11-21 | $8.78 | $8.92 | $8.72 | $8.86 | $8.86 | 20,055,170 |
| 2024-11-20 | $8.70 | $8.77 | $8.62 | $8.76 | $8.76 | 16,817,630 |
| 2024-11-19 | $8.53 | $8.74 | $8.51 | $8.74 | $8.74 | 16,916,560 |
| 2024-11-18 | $8.69 | $8.75 | $8.48 | $8.53 | $8.53 | 20,246,190 |
| 2024-11-15 | $8.63 | $8.79 | $8.61 | $8.61 | $8.61 | 15,590,620 |
| 2024-11-14 | $8.87 | $9.03 | $8.64 | $8.69 | $8.69 | 18,852,920 |
| 2024-11-13 | $8.77 | $8.92 | $8.74 | $8.90 | $8.90 | 17,536,760 |
| 2024-11-12 | $8.97 | $9.05 | $8.73 | $8.80 | $8.80 | 27,295,080 |
| 2024-11-11 | $8.87 | $8.99 | $8.79 | $8.97 | $8.97 | 21,956,930 |
| 2024-11-08 | $9.05 | $9.16 | $8.82 | $8.88 | $8.88 | 26,305,580 |
| 2024-11-07 | $8.86 | $9.01 | $8.73 | $9.00 | $9.00 | 25,860,050 |
| 2024-11-06 | $8.79 | $8.90 | $8.71 | $8.77 | $8.77 | 25,193,790 |
| 2024-11-05 | $8.58 | $8.75 | $8.55 | $8.75 | $8.75 | 23,369,280 |
| 2024-11-04 | $8.43 | $8.57 | $8.41 | $8.57 | $8.57 | 13,874,260 |
| 2024-11-01 | $8.51 | $8.60 | $8.39 | $8.44 | $8.44 | 21,920,100 |
| 2024-10-31 | $8.52 | $8.63 | $8.47 | $8.56 | $8.56 | 19,439,590 |
| 2024-10-30 | $8.49 | $8.65 | $8.40 | $8.51 | $8.51 | 16,481,290 |
| 2024-10-29 | $8.80 | $8.86 | $8.53 | $8.56 | $8.56 | 26,941,490 |
| 2024-10-28 | $8.68 | $8.71 | $8.54 | $8.68 | $8.68 | 26,369,570 |
| 2024-10-25 | $8.28 | $8.68 | $8.28 | $8.59 | $8.59 | 27,882,000 |
| 2024-10-24 | $8.35 | $8.37 | $8.23 | $8.31 | $8.31 | 12,227,820 |
| 2024-10-23 | $8.30 | $8.50 | $8.26 | $8.41 | $8.41 | 18,852,410 |
| 2024-10-22 | $8.10 | $8.32 | $8.08 | $8.30 | $8.30 | 19,198,910 |
| 2024-10-21 | $8.30 | $8.34 | $8.13 | $8.16 | $8.16 | 24,974,980 |
| 2024-10-18 | $8.06 | $8.41 | $8.05 | $8.26 | $8.26 | 17,107,200 |
| 2024-10-17 | $8.17 | $8.25 | $8.05 | $8.06 | $8.06 | 10,306,550 |
| 2024-10-16 | $8.10 | $8.25 | $8.06 | $8.16 | $8.16 | 11,262,440 |
| 2024-10-15 | $8.42 | $8.43 | $8.16 | $8.17 | $8.17 | 14,093,760 |
| 2024-10-14 | $8.30 | $8.45 | $8.18 | $8.41 | $8.41 | 15,423,450 |
| 2024-10-11 | $8.51 | $8.51 | $8.20 | $8.28 | $8.28 | 18,479,590 |
| 2024-10-10 | $8.60 | $8.76 | $8.38 | $8.49 | $8.49 | 21,956,240 |
| 2024-10-09 | $8.88 | $8.96 | $8.44 | $8.53 | $8.53 | 31,986,490 |
| 2024-10-08 | $9.60 | $9.63 | $8.74 | $9.18 | $9.18 | 44,996,390 |
| 2024-09-30 | $8.39 | $8.85 | $8.34 | $8.75 | $8.75 | 38,983,600 |
| 2024-09-27 | $7.90 | $8.20 | $7.90 | $8.16 | $8.16 | 14,931,020 |
| 2024-09-26 | $7.63 | $7.84 | $7.55 | $7.84 | $7.84 | 14,814,620 |
| 2024-09-25 | $7.60 | $7.78 | $7.59 | $7.60 | $7.60 | 11,496,480 |
| 2024-09-24 | $7.40 | $7.56 | $7.35 | $7.56 | $7.56 | 13,056,000 |
| 2024-09-23 | $7.37 | $7.49 | $7.34 | $7.36 | $7.36 | 6,464,020 |
| 2024-09-20 | $7.51 | $7.51 | $7.32 | $7.40 | $7.40 | 7,569,220 |
| 2024-09-19 | $7.40 | $7.59 | $7.30 | $7.47 | $7.47 | 8,719,140 |
| 2024-09-18 | $7.46 | $7.50 | $7.28 | $7.34 | $7.34 | 6,836,480 |
| 2024-09-13 | $7.60 | $7.60 | $7.42 | $7.42 | $7.42 | 6,932,920 |
| 2024-09-12 | $7.50 | $7.68 | $7.48 | $7.53 | $7.53 | 8,882,380 |
| 2024-09-11 | $7.43 | $7.54 | $7.38 | $7.49 | $7.49 | 5,902,660 |
| 2024-09-10 | $7.45 | $7.50 | $7.32 | $7.44 | $7.44 | 7,814,060 |
| 2024-09-09 | $7.47 | $7.56 | $7.43 | $7.45 | $7.45 | 9,856,690 |
| 2024-09-06 | $7.62 | $7.65 | $7.51 | $7.53 | $7.53 | 9,290,380 |
| 2024-09-05 | $7.66 | $7.79 | $7.60 | $7.63 | $7.63 | 11,972,090 |
| 2024-09-04 | $7.59 | $7.81 | $7.54 | $7.72 | $7.72 | 18,626,040 |
| 2024-09-03 | $7.51 | $7.69 | $7.41 | $7.67 | $7.67 | 22,150,320 |
| 2024-09-02 | $7.99 | $8.00 | $7.66 | $7.70 | $7.70 | 38,659,270 |
| 2024-08-30 | $7.40 | $7.52 | $7.34 | $7.43 | $7.43 | 9,304,640 |
| 2024-08-29 | $7.16 | $7.43 | $7.11 | $7.39 | $7.39 | 11,432,800 |
| 2024-08-28 | $7.06 | $7.17 | $7.02 | $7.16 | $7.16 | 7,424,840 |
| 2024-08-27 | $7.04 | $7.14 | $7.02 | $7.08 | $7.08 | 7,349,120 |
| 2024-08-26 | $7.04 | $7.17 | $7.00 | $7.11 | $7.11 | 10,296,870 |
| 2024-08-23 | $6.99 | $7.05 | $6.93 | $6.97 | $6.97 | 6,300,380 |
| 2024-08-22 | $7.07 | $7.10 | $6.95 | $7.00 | $7.00 | 7,288,720 |
| 2024-08-21 | $7.03 | $7.11 | $7.02 | $7.04 | $7.04 | 10,708,170 |
| 2024-08-20 | $7.25 | $7.41 | $7.05 | $7.08 | $7.08 | 20,581,760 |
| 2024-08-19 | $7.04 | $7.15 | $7.02 | $7.08 | $7.08 | 7,495,280 |
| 2024-08-16 | $7.12 | $7.18 | $7.01 | $7.01 | $7.01 | 6,018,500 |
| 2024-08-15 | $7.08 | $7.25 | $7.04 | $7.14 | $7.14 | 7,178,890 |
| 2024-08-14 | $7.19 | $7.22 | $7.09 | $7.09 | $7.09 | 4,786,730 |
| 2024-08-13 | $7.13 | $7.19 | $7.09 | $7.19 | $7.19 | 4,512,800 |
| 2024-08-12 | $7.16 | $7.20 | $7.11 | $7.14 | $7.14 | 5,093,830 |
| 2024-08-09 | $7.26 | $7.33 | $7.15 | $7.16 | $7.16 | 5,570,660 |
| 2024-08-08 | $7.24 | $7.32 | $7.14 | $7.26 | $7.26 | 5,924,940 |
| 2024-08-07 | $7.24 | $7.33 | $7.20 | $7.26 | $7.26 | 5,480,730 |
| 2024-08-06 | $7.28 | $7.36 | $7.17 | $7.27 | $7.27 | 7,371,170 |
| 2024-08-05 | $7.34 | $7.46 | $7.23 | $7.24 | $7.24 | 9,410,730 |
| 2024-08-02 | $7.50 | $7.52 | $7.35 | $7.37 | $7.37 | 6,893,080 |
| 2024-08-01 | $7.51 | $7.65 | $7.50 | $7.53 | $7.53 | 12,088,700 |
| 2024-07-31 | $7.27 | $7.51 | $7.22 | $7.50 | $7.50 | 12,204,970 |
| 2024-07-30 | $7.25 | $7.28 | $7.11 | $7.23 | $7.23 | 6,077,750 |
| 2024-07-29 | $7.52 | $7.52 | $7.22 | $7.24 | $7.24 | 10,403,060 |
| 2024-07-26 | $7.22 | $7.52 | $7.21 | $7.51 | $7.51 | 8,727,900 |
| 2024-07-25 | $7.07 | $7.30 | $7.03 | $7.23 | $7.23 | 6,149,800 |
| 2024-07-24 | $7.25 | $7.25 | $7.08 | $7.10 | $7.10 | 6,475,850 |
| 2024-07-23 | $7.39 | $7.39 | $7.23 | $7.24 | $7.24 | 5,475,720 |
| 2024-07-22 | $7.45 | $7.50 | $7.32 | $7.37 | $7.37 | 5,824,310 |
| 2024-07-19 | $7.51 | $7.53 | $7.42 | $7.46 | $7.46 | 4,845,800 |
| 2024-07-18 | $7.51 | $7.56 | $7.40 | $7.54 | $7.54 | 6,059,500 |
| 2024-07-17 | $7.66 | $7.69 | $7.52 | $7.55 | $7.55 | 5,111,180 |
| 2024-07-16 | $7.72 | $7.75 | $7.63 | $7.67 | $7.67 | 6,256,000 |
| 2024-07-15 | $7.77 | $7.79 | $7.67 | $7.70 | $7.70 | 6,111,160 |
| 2024-07-12 | $7.68 | $7.83 | $7.68 | $7.81 | $7.81 | 6,268,960 |
| 2024-07-11 | $7.60 | $7.75 | $7.58 | $7.72 | $7.72 | 6,317,790 |
| 2024-07-10 | $7.52 | $7.61 | $7.48 | $7.52 | $7.52 | 4,410,730 |
| 2024-07-09 | $7.35 | $7.57 | $7.28 | $7.54 | $7.54 | 6,941,540 |
| 2024-07-08 | $7.46 | $7.51 | $7.25 | $7.32 | $7.32 | 6,664,220 |
| 2024-07-05 | $7.51 | $7.54 | $7.38 | $7.51 | $7.51 | 6,836,220 |
| 2024-07-04 | $7.68 | $7.69 | $7.41 | $7.45 | $7.45 | 7,371,320 |
| 2024-07-03 | $7.97 | $8.04 | $7.84 | $7.86 | $7.86 | 6,002,500 |
| 2024-07-02 | $8.05 | $8.09 | $7.95 | $7.97 | $7.97 | 7,512,750 |
| 2024-07-01 | $7.94 | $8.12 | $7.87 | $8.05 | $8.05 | 7,688,250 |
| 2024-06-28 | $7.80 | $8.12 | $7.78 | $8.02 | $8.02 | 9,305,410 |
| 2024-06-27 | $7.92 | $8.01 | $7.78 | $7.80 | $7.80 | 6,444,570 |
| 2024-06-26 | $7.74 | $8.01 | $7.70 | $8.01 | $8.01 | 7,217,390 |
| 2024-06-25 | $7.78 | $7.89 | $7.74 | $7.79 | $7.79 | 7,201,480 |
| 2024-06-24 | $8.00 | $8.01 | $7.74 | $7.79 | $7.79 | 9,725,450 |
| 2024-06-21 | $8.17 | $8.17 | $8.03 | $8.04 | $8.04 | 5,254,610 |
| 2024-06-20 | $8.27 | $8.35 | $8.07 | $8.08 | $8.08 | 7,259,150 |
| 2024-06-19 | $8.46 | $8.54 | $8.28 | $8.28 | $8.28 | 8,169,790 |
| 2024-06-18 | $8.29 | $8.49 | $8.24 | $8.48 | $8.48 | 8,962,250 |
| 2024-06-17 | $8.13 | $8.37 | $8.07 | $8.26 | $8.26 | 7,327,930 |
| 2024-06-14 | $8.02 | $8.18 | $8.02 | $8.14 | $8.14 | 6,459,210 |
| 2024-06-13 | $8.12 | $8.18 | $8.03 | $8.08 | $8.08 | 8,412,150 |
| 2024-06-12 | $8.25 | $8.27 | $8.13 | $8.14 | $8.14 | 6,815,600 |
| 2024-06-11 | $8.25 | $8.28 | $8.14 | $8.24 | $8.24 | 7,827,860 |
| 2024-06-07 | $8.35 | $8.36 | $8.14 | $8.27 | $8.27 | 8,828,740 |
| 2024-06-06 | $8.43 | $8.56 | $8.25 | $8.30 | $8.30 | 9,395,010 |
| 2024-06-05 | $8.57 | $8.61 | $8.42 | $8.43 | $8.43 | 8,692,570 |
| 2024-06-04 | $8.40 | $8.58 | $8.35 | $8.57 | $8.57 | 10,332,980 |
| 2024-06-03 | $8.54 | $8.56 | $8.33 | $8.41 | $8.41 | 10,734,450 |
| 2024-05-31 | $8.54 | $8.65 | $8.47 | $8.49 | $8.49 | 8,666,960 |
| 2024-05-30 | $8.61 | $8.63 | $8.46 | $8.47 | $8.47 | 7,497,300 |
| 2024-05-29 | $8.65 | $8.66 | $8.50 | $8.55 | $8.55 | 7,866,650 |
| 2024-05-28 | $8.71 | $8.74 | $8.62 | $8.63 | $8.63 | 11,707,590 |
| 2024-05-27 | $8.42 | $8.70 | $8.37 | $8.70 | $8.70 | 16,923,040 |
| 2024-05-24 | $8.44 | $8.51 | $8.38 | $8.40 | $8.40 | 6,913,570 |
| 2024-05-23 | $8.51 | $8.54 | $8.42 | $8.45 | $8.45 | 8,186,460 |
| 2024-05-22 | $8.56 | $8.59 | $8.47 | $8.50 | $8.50 | 7,258,370 |
| 2024-05-21 | $8.60 | $8.62 | $8.49 | $8.54 | $8.54 | 5,895,610 |
| 2024-05-20 | $8.65 | $8.70 | $8.53 | $8.62 | $8.62 | 13,454,800 |
| 2024-05-17 | $8.50 | $8.58 | $8.33 | $8.56 | $8.56 | 11,604,410 |
| 2024-05-16 | $8.47 | $8.57 | $8.39 | $8.41 | $8.41 | 10,280,170 |
| 2024-05-15 | $8.47 | $8.62 | $8.41 | $8.41 | $8.41 | 8,428,380 |
| 2024-05-14 | $8.40 | $8.64 | $8.40 | $8.53 | $8.53 | 11,727,770 |
| 2024-05-13 | $8.40 | $8.52 | $8.34 | $8.46 | $8.46 | 9,537,700 |
| 2024-05-10 | $8.52 | $8.53 | $8.40 | $8.46 | $8.46 | 8,308,730 |
| 2024-05-09 | $8.29 | $8.52 | $8.28 | $8.47 | $8.47 | 12,137,090 |
| 2024-05-08 | $8.39 | $8.45 | $8.25 | $8.26 | $8.26 | 8,508,750 |
| 2024-05-07 | $8.40 | $8.46 | $8.36 | $8.45 | $8.45 | 8,963,100 |
| 2024-05-06 | $8.33 | $8.47 | $8.33 | $8.42 | $8.42 | 14,093,880 |
| 2024-04-30 | $8.30 | $8.35 | $8.23 | $8.24 | $8.24 | 14,239,110 |
| 2024-04-29 | $8.08 | $8.36 | $8.07 | $8.34 | $8.34 | 21,837,260 |
| 2024-04-26 | $7.92 | $8.07 | $7.88 | $8.06 | $8.06 | 11,509,660 |
| 2024-04-25 | $7.91 | $8.01 | $7.88 | $7.93 | $7.93 | 7,570,480 |
| 2024-04-24 | $7.81 | $7.95 | $7.75 | $7.95 | $7.95 | 8,701,950 |
| 2024-04-23 | $7.99 | $8.06 | $7.78 | $7.83 | $7.83 | 11,420,360 |
| 2024-04-22 | $7.90 | $8.03 | $7.86 | $7.92 | $7.92 | 9,098,370 |
| 2024-04-19 | $7.98 | $8.08 | $7.94 | $7.97 | $7.97 | 11,302,860 |
| 2024-04-18 | $8.03 | $8.04 | $7.85 | $7.95 | $7.95 | 8,949,830 |
| 2024-04-17 | $7.72 | $7.98 | $7.72 | $7.97 | $7.97 | 9,326,640 |
| 2024-04-16 | $7.93 | $7.94 | $7.62 | $7.64 | $7.64 | 10,544,260 |
| 2024-04-15 | $7.99 | $8.07 | $7.74 | $7.87 | $7.87 | 11,515,520 |
| 2024-04-12 | $8.00 | $8.05 | $7.93 | $7.96 | $7.96 | 6,734,780 |
| 2024-04-11 | $8.00 | $8.10 | $7.91 | $8.01 | $8.01 | 11,825,650 |
| 2024-04-10 | $8.10 | $8.10 | $7.93 | $8.00 | $8.00 | 7,262,200 |
| 2024-04-09 | $7.90 | $8.10 | $7.90 | $8.09 | $8.09 | 11,637,270 |
| 2024-04-08 | $7.99 | $8.04 | $7.93 | $7.93 | $7.93 | 9,692,250 |
| 2024-04-03 | $8.05 | $8.09 | $7.94 | $8.01 | $8.01 | 7,555,340 |
| 2024-04-02 | $8.00 | $8.06 | $7.91 | $8.05 | $8.05 | 11,573,960 |
| 2024-04-01 | $7.80 | $7.99 | $7.79 | $7.99 | $7.99 | 9,444,700 |
| 2024-03-29 | $7.64 | $7.80 | $7.64 | $7.79 | $7.79 | 7,563,500 |
| 2024-03-28 | $7.61 | $7.80 | $7.60 | $7.64 | $7.64 | 11,061,020 |
| 2024-03-27 | $7.85 | $7.88 | $7.66 | $7.66 | $7.66 | 6,524,800 |
| 2024-03-26 | $7.73 | $7.88 | $7.70 | $7.84 | $7.84 | 8,160,630 |
| 2024-03-25 | $7.88 | $7.98 | $7.76 | $7.76 | $7.76 | 7,932,580 |
| 2024-03-22 | $8.11 | $8.12 | $7.90 | $7.96 | $7.96 | 9,436,920 |
| 2024-03-21 | $8.16 | $8.17 | $8.00 | $8.06 | $8.06 | 12,757,020 |
| 2024-03-20 | $8.06 | $8.20 | $8.04 | $8.13 | $8.13 | 12,241,120 |
| 2024-03-19 | $7.99 | $8.22 | $7.94 | $8.09 | $8.09 | 18,869,210 |
| 2024-03-18 | $7.75 | $8.03 | $7.71 | $7.98 | $7.98 | 19,433,850 |
| 2024-03-15 | $7.55 | $7.71 | $7.50 | $7.69 | $7.69 | 10,071,310 |
| 2024-03-14 | $7.60 | $7.65 | $7.49 | $7.55 | $7.55 | 6,369,380 |
| 2024-03-13 | $7.62 | $7.65 | $7.56 | $7.61 | $7.61 | 7,260,910 |
| 2024-03-12 | $7.68 | $7.70 | $7.57 | $7.61 | $7.61 | 9,854,900 |
| 2024-03-11 | $7.45 | $7.72 | $7.44 | $7.69 | $7.69 | 13,583,750 |
| 2024-03-08 | $7.35 | $7.48 | $7.33 | $7.44 | $7.44 | 5,416,880 |
| 2024-03-07 | $7.53 | $7.55 | $7.37 | $7.39 | $7.39 | 6,523,370 |
| 2024-03-06 | $7.28 | $7.55 | $7.26 | $7.45 | $7.45 | 9,866,500 |
| 2024-03-05 | $7.41 | $7.41 | $7.28 | $7.33 | $7.33 | 7,041,390 |
| 2024-03-04 | $7.55 | $7.59 | $7.37 | $7.43 | $7.43 | 8,042,700 |
| 2024-03-01 | $7.45 | $7.54 | $7.43 | $7.51 | $7.51 | 9,879,450 |
| 2024-02-29 | $7.20 | $7.46 | $7.20 | $7.46 | $7.46 | 11,825,420 |
| 2024-02-28 | $7.47 | $7.64 | $7.27 | $7.28 | $7.28 | 13,525,030 |
| 2024-02-27 | $7.31 | $7.48 | $7.30 | $7.47 | $7.47 | 9,441,190 |
| 2024-02-26 | $7.30 | $7.47 | $7.26 | $7.35 | $7.35 | 11,619,240 |
| 2024-02-23 | $7.29 | $7.32 | $7.17 | $7.29 | $7.29 | 9,101,420 |
| 2024-02-22 | $7.26 | $7.37 | $7.18 | $7.28 | $7.28 | 8,644,770 |
| 2024-02-21 | $7.21 | $7.47 | $7.13 | $7.25 | $7.25 | 10,928,970 |
| 2024-02-20 | $7.34 | $7.34 | $7.12 | $7.24 | $7.24 | 9,094,120 |
| 2024-02-19 | $7.42 | $7.44 | $7.25 | $7.33 | $7.33 | 11,318,380 |
| 2024-02-08 | $7.21 | $7.55 | $7.15 | $7.39 | $7.39 | 14,322,430 |
| 2024-02-07 | $6.70 | $7.22 | $6.70 | $7.21 | $7.21 | 16,847,920 |
| 2024-02-06 | $6.27 | $6.81 | $6.22 | $6.78 | $6.78 | 16,777,040 |
| 2024-02-05 | $6.67 | $6.67 | $6.06 | $6.27 | $6.27 | 19,496,140 |
| 2024-02-02 | $6.98 | $7.03 | $6.55 | $6.69 | $6.69 | 11,102,610 |
| 2024-02-01 | $7.03 | $7.17 | $6.93 | $6.98 | $6.98 | 8,448,830 |
| 2024-01-31 | $7.22 | $7.31 | $7.07 | $7.09 | $7.09 | 9,057,880 |
| 2024-01-30 | $7.45 | $7.50 | $7.26 | $7.27 | $7.27 | 5,478,900 |
| 2024-01-29 | $7.59 | $7.66 | $7.49 | $7.49 | $7.49 | 5,971,760 |
| 2024-01-26 | $7.65 | $7.71 | $7.58 | $7.60 | $7.60 | 5,647,510 |
| 2024-01-25 | $7.46 | $7.66 | $7.37 | $7.65 | $7.65 | 7,580,050 |
| 2024-01-24 | $7.39 | $7.45 | $7.15 | $7.43 | $7.43 | 8,362,360 |
| 2024-01-23 | $7.35 | $7.43 | $7.13 | $7.38 | $7.38 | 9,544,460 |
| 2024-01-22 | $7.78 | $7.78 | $7.30 | $7.33 | $7.33 | 9,812,070 |
| 2024-01-19 | $7.90 | $7.97 | $7.79 | $7.79 | $7.79 | 5,504,420 |
| 2024-01-18 | $7.96 | $7.99 | $7.65 | $7.90 | $7.90 | 9,687,420 |
| 2024-01-17 | $8.13 | $8.13 | $7.98 | $7.98 | $7.98 | 5,329,580 |
| 2024-01-16 | $8.10 | $8.14 | $8.02 | $8.11 | $8.11 | 5,035,060 |
| 2024-01-15 | $8.01 | $8.14 | $8.00 | $8.08 | $8.08 | 5,030,050 |
| 2024-01-12 | $8.05 | $8.13 | $8.01 | $8.07 | $8.07 | 5,022,320 |
| 2024-01-11 | $7.91 | $8.09 | $7.86 | $8.05 | $8.05 | 6,686,940 |
| 2024-01-10 | $7.82 | $7.96 | $7.76 | $7.90 | $7.90 | 5,785,790 |
| 2024-01-09 | $7.83 | $7.93 | $7.78 | $7.86 | $7.86 | 5,107,220 |
| 2024-01-08 | $7.95 | $7.98 | $7.82 | $7.82 | $7.82 | 5,389,230 |
| 2024-01-05 | $8.06 | $8.11 | $7.95 | $7.98 | $7.98 | 5,938,960 |
| 2024-01-04 | $8.07 | $8.09 | $8.00 | $8.03 | $8.03 | 4,978,910 |
| 2024-01-03 | $8.04 | $8.09 | $8.00 | $8.07 | $8.07 | 5,595,270 |
| 2024-01-02 | $8.01 | $8.09 | $8.00 | $8.03 | $8.03 | 8,304,940 |
| 2024-01-01 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2023-12-29 | $7.89 | $8.04 | $7.89 | $8.01 | $8.01 | 8,206,350 |
| 2023-12-28 | $7.67 | $7.95 | $7.65 | $7.92 | $7.92 | 10,997,840 |
| 2023-12-27 | $7.71 | $7.72 | $7.64 | $7.70 | $7.70 | 3,292,820 |
| 2023-12-26 | $7.80 | $7.81 | $7.66 | $7.69 | $7.69 | 4,174,970 |
| 2023-12-25 | $7.74 | $7.78 | $7.71 | $7.78 | $7.78 | 4,067,610 |
| 2023-12-22 | $7.73 | $7.79 | $7.64 | $7.73 | $7.73 | 5,026,770 |
| 2023-12-21 | $7.63 | $7.77 | $7.61 | $7.73 | $7.73 | 5,567,750 |
| 2023-12-20 | $7.73 | $7.75 | $7.66 | $7.67 | $7.67 | 4,167,530 |
| 2023-12-19 | $7.72 | $7.75 | $7.67 | $7.73 | $7.73 | 3,630,770 |
| 2023-12-18 | $7.82 | $7.82 | $7.69 | $7.72 | $7.72 | 6,686,830 |
| 2023-12-15 | $7.86 | $7.92 | $7.80 | $7.81 | $7.81 | 5,871,820 |
| 2023-12-14 | $7.92 | $7.95 | $7.85 | $7.85 | $7.85 | 5,438,790 |
| 2023-12-13 | $7.99 | $7.99 | $7.88 | $7.90 | $7.90 | 8,650,930 |
| 2023-12-12 | $8.02 | $8.05 | $7.96 | $8.00 | $8.00 | 9,033,870 |
| 2023-12-11 | $8.09 | $8.09 | $7.96 | $8.05 | $8.05 | 10,136,300 |
| 2023-12-08 | $7.99 | $8.16 | $7.94 | $8.13 | $8.13 | 15,485,500 |
| 2023-12-07 | $8.03 | $8.03 | $7.92 | $7.97 | $7.97 | 7,974,700 |
| 2023-12-06 | $8.01 | $8.14 | $7.98 | $8.04 | $8.04 | 7,919,110 |
| 2023-12-05 | $8.13 | $8.14 | $8.01 | $8.01 | $8.01 | 5,808,760 |
| 2023-12-04 | $8.17 | $8.20 | $8.12 | $8.13 | $8.13 | 5,657,450 |
| 2023-12-01 | $8.15 | $8.21 | $8.09 | $8.16 | $8.16 | 7,535,040 |
| 2023-11-30 | $8.27 | $8.29 | $8.12 | $8.17 | $8.17 | 8,006,830 |
| 2023-11-29 | $8.32 | $8.32 | $8.23 | $8.29 | $8.29 | 6,627,140 |
| 2023-11-28 | $8.17 | $8.31 | $8.14 | $8.30 | $8.30 | 8,286,060 |
| 2023-11-27 | $8.17 | $8.24 | $8.14 | $8.21 | $8.21 | 5,356,890 |
| 2023-11-24 | $8.28 | $8.30 | $8.18 | $8.19 | $8.19 | 6,327,190 |
| 2023-11-23 | $8.17 | $8.29 | $8.17 | $8.27 | $8.27 | 5,605,360 |
| 2023-11-22 | $8.29 | $8.30 | $8.19 | $8.20 | $8.20 | 8,755,280 |
| 2023-11-21 | $8.36 | $8.38 | $8.29 | $8.32 | $8.32 | 7,369,830 |
| 2023-11-20 | $8.36 | $8.37 | $8.24 | $8.35 | $8.35 | 9,140,230 |
| 2023-11-17 | $8.21 | $8.36 | $8.19 | $8.36 | $8.36 | 9,696,090 |
| 2023-11-16 | $8.32 | $8.32 | $8.21 | $8.21 | $8.21 | 6,921,070 |
| 2023-11-15 | $8.35 | $8.38 | $8.30 | $8.33 | $8.33 | 9,189,310 |
| 2023-11-14 | $8.24 | $8.34 | $8.22 | $8.30 | $8.30 | 7,509,150 |
| 2023-11-13 | $8.19 | $8.26 | $8.19 | $8.24 | $8.24 | 5,084,430 |
| 2023-11-10 | $8.24 | $8.27 | $8.18 | $8.21 | $8.21 | 5,852,680 |
| 2023-11-09 | $8.25 | $8.32 | $8.21 | $8.27 | $8.27 | 7,312,390 |
| 2023-11-08 | $8.30 | $8.35 | $8.22 | $8.28 | $8.28 | 6,811,850 |
| 2023-11-07 | $8.37 | $8.37 | $8.27 | $8.32 | $8.32 | 7,522,830 |
| 2023-11-06 | $8.23 | $8.36 | $8.23 | $8.35 | $8.35 | 10,760,850 |
| 2023-11-03 | $8.09 | $8.24 | $8.09 | $8.19 | $8.19 | 8,064,190 |
| 2023-11-02 | $8.19 | $8.24 | $8.07 | $8.08 | $8.08 | 8,466,350 |
| 2023-11-01 | $8.23 | $8.25 | $8.14 | $8.21 | $8.21 | 6,749,360 |
| 2023-10-31 | $8.29 | $8.31 | $8.18 | $8.23 | $8.23 | 7,628,910 |
| 2023-10-30 | $8.27 | $8.37 | $8.24 | $8.27 | $8.27 | 8,902,720 |
| 2023-10-27 | $8.07 | $8.31 | $8.04 | $8.29 | $8.29 | 11,280,540 |
| 2023-10-26 | $8.01 | $8.13 | $7.88 | $8.12 | $8.12 | 10,069,000 |
| 2023-10-25 | $7.98 | $8.10 | $7.98 | $8.06 | $8.06 | 7,230,700 |
| 2023-10-24 | $7.86 | $7.97 | $7.79 | $7.96 | $7.96 | 8,742,540 |
| 2023-10-23 | $8.12 | $8.15 | $7.88 | $7.91 | $7.91 | 10,280,500 |
| 2023-10-20 | $8.10 | $8.25 | $8.05 | $8.12 | $8.12 | 7,664,140 |
| 2023-10-19 | $8.15 | $8.25 | $8.10 | $8.13 | $8.13 | 7,813,690 |
| 2023-10-18 | $8.28 | $8.31 | $8.19 | $8.19 | $8.19 | 7,334,500 |
| 2023-10-17 | $8.27 | $8.43 | $8.24 | $8.30 | $8.30 | 10,372,960 |
| 2023-10-16 | $8.37 | $8.42 | $8.25 | $8.30 | $8.30 | 9,252,000 |
| 2023-10-13 | $8.35 | $8.41 | $8.30 | $8.37 | $8.37 | 9,931,270 |
| 2023-10-12 | $8.24 | $8.55 | $8.24 | $8.43 | $8.43 | 15,440,220 |
| 2023-10-11 | $8.30 | $8.30 | $8.20 | $8.23 | $8.23 | 6,496,300 |
| 2023-10-10 | $8.34 | $8.35 | $8.24 | $8.26 | $8.26 | 5,435,160 |
| 2023-10-09 | $8.28 | $8.35 | $8.23 | $8.27 | $8.27 | 7,233,010 |
| 2023-09-28 | $8.22 | $8.32 | $8.22 | $8.30 | $8.30 | 7,160,580 |
| 2023-09-27 | $8.14 | $8.28 | $8.12 | $8.24 | $8.24 | 11,672,240 |
| 2023-09-26 | $8.20 | $8.20 | $8.10 | $8.11 | $8.11 | 6,269,400 |
| 2023-09-25 | $8.16 | $8.20 | $8.13 | $8.17 | $8.17 | 7,196,650 |
| 2023-09-22 | $8.03 | $8.18 | $8.01 | $8.17 | $8.17 | 8,257,490 |
| 2023-09-21 | $8.11 | $8.15 | $8.01 | $8.02 | $8.02 | 8,783,240 |
| 2023-09-20 | $8.22 | $8.24 | $8.13 | $8.14 | $8.14 | 6,514,170 |
| 2023-09-19 | $8.25 | $8.30 | $8.18 | $8.22 | $8.22 | 8,473,350 |
| 2023-09-18 | $8.13 | $8.28 | $8.12 | $8.27 | $8.27 | 10,637,930 |
| 2023-09-15 | $8.16 | $8.21 | $8.14 | $8.16 | $8.16 | 8,057,540 |
| 2023-09-14 | $8.20 | $8.21 | $8.11 | $8.14 | $8.14 | 8,397,670 |
| 2023-09-13 | $8.25 | $8.32 | $8.15 | $8.19 | $8.19 | 8,588,770 |
| 2023-09-12 | $8.25 | $8.33 | $8.24 | $8.29 | $8.29 | 8,785,700 |
| 2023-09-11 | $8.16 | $8.27 | $8.10 | $8.24 | $8.24 | 9,660,450 |
| 2023-09-08 | $8.11 | $8.17 | $8.11 | $8.14 | $8.14 | 5,409,230 |
| 2023-09-07 | $8.31 | $8.33 | $8.13 | $8.16 | $8.16 | 10,266,790 |
| 2023-09-06 | $8.30 | $8.34 | $8.26 | $8.33 | $8.33 | 6,857,290 |
| 2023-09-05 | $8.35 | $8.37 | $8.29 | $8.32 | $8.32 | 8,292,140 |
| 2023-09-04 | $8.30 | $8.38 | $8.24 | $8.38 | $8.38 | 10,427,820 |
| 2023-09-01 | $8.24 | $8.30 | $8.18 | $8.28 | $8.28 | 7,482,410 |
| 2023-08-31 | $8.25 | $8.30 | $8.20 | $8.25 | $8.25 | 6,552,370 |
| 2023-08-30 | $8.32 | $8.37 | $8.24 | $8.28 | $8.28 | 7,364,390 |
| 2023-08-29 | $8.09 | $8.33 | $8.09 | $8.30 | $8.30 | 13,015,720 |
| 2023-08-28 | $8.47 | $8.48 | $8.08 | $8.10 | $8.10 | 13,621,940 |
| 2023-08-25 | $8.15 | $8.16 | $7.99 | $8.04 | $8.04 | 12,120,040 |
| 2023-08-24 | $8.14 | $8.20 | $8.09 | $8.15 | $8.15 | 8,433,530 |
| 2023-08-23 | $8.24 | $8.24 | $8.13 | $8.14 | $8.14 | 6,195,270 |
| 2023-08-22 | $8.23 | $8.28 | $8.09 | $8.23 | $8.23 | 8,230,040 |
| 2023-08-21 | $8.27 | $8.33 | $8.19 | $8.19 | $8.19 | 7,463,080 |
| 2023-08-18 | $8.40 | $8.44 | $8.27 | $8.27 | $8.27 | 8,605,980 |
| 2023-08-17 | $8.37 | $8.43 | $8.31 | $8.40 | $8.40 | 8,339,830 |
| 2023-08-16 | $8.39 | $8.47 | $8.37 | $8.39 | $8.39 | 6,599,150 |
| 2023-08-15 | $8.49 | $8.53 | $8.37 | $8.43 | $8.43 | 9,102,070 |
| 2023-08-14 | $8.45 | $8.54 | $8.36 | $8.53 | $8.53 | 9,614,720 |
| 2023-08-11 | $8.61 | $8.64 | $8.52 | $8.52 | $8.52 | 10,987,590 |
| 2023-08-10 | $8.54 | $8.65 | $8.52 | $8.61 | $8.61 | 11,918,630 |
| 2023-08-09 | $8.67 | $8.72 | $8.42 | $8.54 | $8.54 | 19,117,310 |
| 2023-08-08 | $9.17 | $9.17 | $8.60 | $8.66 | $8.66 | 33,941,860 |
| 2023-08-07 | $9.10 | $9.31 | $9.02 | $9.15 | $9.15 | 13,167,560 |
| 2023-08-04 | $9.31 | $9.38 | $9.28 | $9.29 | $9.29 | 7,225,020 |
| 2023-08-03 | $9.34 | $9.38 | $9.30 | $9.31 | $9.31 | 6,633,430 |
| 2023-08-02 | $9.31 | $9.44 | $9.31 | $9.35 | $9.35 | 10,239,300 |
| 2023-08-01 | $9.34 | $9.36 | $9.26 | $9.34 | $9.34 | 8,571,380 |
| 2023-07-31 | $9.28 | $9.36 | $9.26 | $9.29 | $9.29 | 9,480,500 |
| 2023-07-28 | $9.12 | $9.25 | $9.00 | $9.22 | $9.22 | 8,520,400 |
| 2023-07-27 | $9.12 | $9.28 | $9.11 | $9.13 | $9.13 | 8,275,850 |
| 2023-07-26 | $9.20 | $9.20 | $9.09 | $9.12 | $9.12 | 5,014,920 |
| 2023-07-25 | $9.08 | $9.19 | $9.08 | $9.17 | $9.17 | 5,792,730 |
| 2023-07-24 | $9.00 | $9.10 | $8.93 | $9.04 | $9.04 | 5,545,350 |
| 2023-07-21 | $9.13 | $9.16 | $9.00 | $9.04 | $9.04 | 7,895,650 |
| 2023-07-20 | $9.20 | $9.31 | $9.10 | $9.12 | $9.12 | 9,582,480 |
| 2023-07-19 | $9.31 | $9.31 | $9.12 | $9.19 | $9.19 | 11,997,540 |
| 2023-07-18 | $9.33 | $9.42 | $9.26 | $9.32 | $9.32 | 8,021,000 |
| 2023-07-17 | $9.21 | $9.31 | $9.19 | $9.28 | $9.28 | 5,383,610 |
| 2023-07-14 | $9.45 | $9.45 | $9.20 | $9.23 | $9.23 | 8,141,320 |
| 2023-07-13 | $9.35 | $9.45 | $9.30 | $9.41 | $9.41 | 11,655,120 |
| 2023-07-12 | $9.32 | $9.42 | $9.29 | $9.35 | $9.35 | 8,056,030 |
| 2023-07-11 | $9.21 | $9.33 | $9.16 | $9.32 | $9.32 | 7,322,360 |
| 2023-07-10 | $9.16 | $9.25 | $9.15 | $9.17 | $9.17 | 8,232,400 |
| 2023-07-07 | $9.19 | $9.22 | $9.12 | $9.16 | $9.16 | 6,056,760 |
| 2023-07-06 | $9.34 | $9.42 | $9.28 | $9.37 | $9.17 | 8,365,390 |
| 2023-07-05 | $9.41 | $9.42 | $9.32 | $9.34 | $9.14 | 6,285,260 |
| 2023-07-04 | $9.42 | $9.43 | $9.33 | $9.38 | $9.18 | 6,944,000 |
| 2023-07-03 | $9.33 | $9.44 | $9.29 | $9.37 | $9.17 | 9,951,280 |
| 2023-06-30 | $9.16 | $9.32 | $9.11 | $9.28 | $9.28 | 9,436,200 |
| 2023-06-29 | $9.04 | $9.17 | $9.03 | $9.13 | $9.13 | 7,555,520 |
| 2023-06-28 | $9.06 | $9.08 | $8.95 | $9.05 | $9.05 | 4,787,760 |
| 2023-06-27 | $8.93 | $9.07 | $8.89 | $9.04 | $9.04 | 4,708,580 |
| 2023-06-26 | $8.93 | $9.07 | $8.90 | $8.93 | $8.93 | 6,453,080 |
| 2023-06-21 | $9.07 | $9.22 | $9.02 | $9.03 | $9.03 | 6,411,840 |
| 2023-06-20 | $9.09 | $9.14 | $9.04 | $9.07 | $9.07 | 4,852,650 |
| 2023-06-19 | $9.10 | $9.16 | $9.09 | $9.09 | $9.09 | 5,564,570 |
| 2023-06-16 | $9.13 | $9.17 | $9.06 | $9.10 | $9.10 | 5,500,140 |
| 2023-06-15 | $8.97 | $9.13 | $8.93 | $9.13 | $9.13 | 6,676,100 |
| 2023-06-14 | $9.05 | $9.08 | $8.96 | $8.97 | $8.97 | 5,090,510 |
| 2023-06-13 | $8.98 | $9.10 | $8.97 | $9.05 | $9.05 | 6,125,920 |
| 2023-06-12 | $8.88 | $9.04 | $8.77 | $9.00 | $9.00 | 9,602,070 |
| 2023-06-09 | $9.09 | $9.13 | $8.88 | $8.93 | $8.93 | 11,712,660 |
| 2023-06-08 | $9.07 | $9.15 | $8.97 | $9.09 | $9.09 | 6,969,290 |
| 2023-06-07 | $9.20 | $9.21 | $9.03 | $9.06 | $9.06 | 10,358,290 |
| 2023-06-06 | $9.35 | $9.38 | $9.15 | $9.20 | $9.20 | 8,896,950 |
| 2023-06-05 | $9.34 | $9.40 | $9.24 | $9.39 | $9.39 | 8,924,510 |
| 2023-06-02 | $9.16 | $9.35 | $9.15 | $9.32 | $9.32 | 11,221,850 |
| 2023-06-01 | $9.21 | $9.25 | $9.11 | $9.14 | $9.14 | 8,317,820 |
| 2023-05-31 | $9.26 | $9.28 | $9.18 | $9.19 | $9.19 | 5,055,850 |
| 2023-05-30 | $9.15 | $9.27 | $9.11 | $9.27 | $9.27 | 7,051,620 |
| 2023-05-29 | $9.24 | $9.28 | $9.10 | $9.13 | $9.13 | 6,079,160 |
| 2023-05-26 | $9.18 | $9.25 | $9.06 | $9.24 | $9.24 | 7,015,370 |
| 2023-05-25 | $9.12 | $9.21 | $9.02 | $9.16 | $9.16 | 6,678,470 |
| 2023-05-24 | $9.18 | $9.27 | $9.11 | $9.15 | $9.15 | 6,039,860 |
| 2023-05-23 | $9.29 | $9.35 | $9.15 | $9.18 | $9.18 | 7,418,680 |
| 2023-05-22 | $9.21 | $9.42 | $9.15 | $9.29 | $9.29 | 8,936,650 |
| 2023-05-19 | $9.25 | $9.27 | $9.14 | $9.21 | $9.21 | 8,970,360 |
| 2023-05-18 | $9.39 | $9.40 | $9.23 | $9.29 | $9.29 | 11,293,030 |
| 2023-05-17 | $9.34 | $9.43 | $9.32 | $9.39 | $9.39 | 7,411,660 |
| 2023-05-16 | $9.48 | $9.60 | $9.33 | $9.38 | $9.38 | 16,145,320 |
| 2023-05-15 | $9.36 | $9.53 | $9.33 | $9.45 | $9.45 | 16,415,560 |
| 2023-05-12 | $9.40 | $9.49 | $9.29 | $9.31 | $9.31 | 9,191,870 |
| 2023-05-11 | $9.48 | $9.56 | $9.39 | $9.43 | $9.43 | 14,016,340 |
| 2023-05-10 | $9.14 | $9.45 | $9.12 | $9.45 | $9.45 | 15,986,080 |
| 2023-05-09 | $9.34 | $9.36 | $9.09 | $9.14 | $9.14 | 14,121,050 |
| 2023-05-08 | $9.25 | $9.44 | $9.21 | $9.32 | $9.32 | 9,713,740 |
| 2023-05-05 | $9.40 | $9.43 | $9.15 | $9.19 | $9.19 | 13,091,780 |
| 2023-05-04 | $9.50 | $9.57 | $9.41 | $9.44 | $9.44 | 10,417,930 |
| 2023-05-03 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2023-05-02 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2023-04-28 | $9.54 | $9.63 | $9.39 | $9.53 | $9.53 | 12,855,970 |
| 2023-04-27 | $9.48 | $9.60 | $9.36 | $9.55 | $9.55 | 16,832,120 |
| 2023-04-26 | $9.20 | $9.50 | $9.18 | $9.47 | $9.47 | 18,542,600 |
| 2023-04-25 | $9.25 | $9.33 | $8.94 | $9.32 | $9.32 | 20,445,110 |
| 2023-04-24 | $9.18 | $9.41 | $9.12 | $9.35 | $9.35 | 14,624,850 |
| 2023-04-21 | $9.15 | $9.46 | $9.14 | $9.17 | $9.17 | 17,563,110 |
| 2023-04-20 | $9.18 | $9.18 | $8.96 | $9.15 | $9.15 | 10,632,360 |
| 2023-04-19 | $9.21 | $9.33 | $9.05 | $9.17 | $9.17 | 9,884,380 |
| 2023-04-18 | $9.27 | $9.34 | $9.17 | $9.20 | $9.20 | 10,310,630 |
| 2023-04-17 | $9.22 | $9.34 | $9.19 | $9.25 | $9.25 | 7,237,800 |
| 2023-04-14 | $9.16 | $9.37 | $9.15 | $9.22 | $9.22 | 9,286,970 |
| 2023-04-13 | $9.30 | $9.38 | $9.13 | $9.14 | $9.14 | 9,951,930 |
| 2023-04-12 | $9.38 | $9.47 | $9.26 | $9.31 | $9.31 | 11,132,560 |
| 2023-04-11 | $9.40 | $9.51 | $9.30 | $9.43 | $9.43 | 8,084,480 |
| 2023-04-10 | $9.39 | $9.53 | $9.38 | $9.43 | $9.43 | 10,087,790 |
| 2023-04-07 | $9.48 | $9.64 | $9.35 | $9.40 | $9.40 | 10,554,650 |
| 2023-04-06 | $9.56 | $9.59 | $9.43 | $9.48 | $9.48 | 10,000,440 |
| 2023-04-05 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2023-04-04 | $9.78 | $9.83 | $9.55 | $9.62 | $9.62 | 13,008,640 |
| 2023-04-03 | $9.81 | $9.88 | $9.71 | $9.82 | $9.82 | 13,815,250 |
| 2023-03-31 | $9.59 | $9.94 | $9.50 | $9.85 | $9.85 | 21,979,980 |
| 2023-03-30 | $9.66 | $9.67 | $9.48 | $9.55 | $9.55 | 12,689,160 |
| 2023-03-29 | $9.58 | $9.94 | $9.55 | $9.66 | $9.66 | 23,171,860 |
| 2023-03-28 | $9.77 | $9.77 | $9.51 | $9.55 | $9.55 | 15,651,320 |
| 2023-03-27 | $9.60 | $9.77 | $9.52 | $9.71 | $9.71 | 20,114,560 |
| 2023-03-24 | $9.45 | $9.62 | $9.31 | $9.60 | $9.60 | 18,664,700 |
| 2023-03-23 | $9.49 | $9.63 | $9.38 | $9.47 | $9.47 | 21,896,720 |
| 2023-03-22 | $8.97 | $9.61 | $8.95 | $9.59 | $9.59 | 54,521,350 |
| 2023-03-21 | $8.78 | $9.00 | $8.72 | $8.97 | $8.97 | 9,004,050 |
| 2023-03-20 | $8.74 | $8.85 | $8.67 | $8.78 | $8.78 | 6,717,840 |
| 2023-03-17 | $8.77 | $8.85 | $8.72 | $8.74 | $8.74 | 8,378,970 |
| 2023-03-16 | $8.84 | $8.86 | $8.71 | $8.77 | $8.77 | 8,570,440 |
| 2023-03-15 | $8.90 | $9.01 | $8.88 | $8.88 | $8.88 | 7,693,590 |
| 2023-03-14 | $8.97 | $8.97 | $8.73 | $8.84 | $8.84 | 8,818,710 |
| 2023-03-13 | $9.05 | $9.07 | $8.76 | $8.99 | $8.99 | 17,702,090 |
| 2023-03-10 | $9.23 | $9.29 | $9.11 | $9.13 | $9.13 | 13,433,990 |
| 2023-03-09 | $9.23 | $9.35 | $9.11 | $9.31 | $9.31 | 16,080,250 |
| 2023-03-08 | $9.20 | $9.32 | $9.15 | $9.24 | $9.24 | 15,598,950 |
| 2023-03-07 | $9.09 | $9.45 | $9.05 | $9.27 | $9.27 | 40,933,640 |
| 2023-03-06 | $9.07 | $9.09 | $8.99 | $9.08 | $9.08 | 12,614,020 |
| 2023-03-03 | $9.17 | $9.17 | $9.01 | $9.06 | $9.06 | 12,464,190 |
| 2023-03-02 | $9.25 | $9.32 | $9.05 | $9.10 | $9.10 | 24,059,050 |
| 2023-03-01 | $9.43 | $9.65 | $9.18 | $9.25 | $9.25 | 38,912,660 |
| 2023-02-28 | $8.99 | $9.00 | $8.83 | $8.96 | $8.96 | 7,343,480 |
| 2023-02-27 | $8.99 | $9.05 | $8.90 | $8.91 | $8.91 | 6,602,000 |
| 2023-02-24 | $9.12 | $9.13 | $8.97 | $8.99 | $8.99 | 6,461,550 |
| 2023-02-23 | $9.12 | $9.19 | $9.05 | $9.11 | $9.11 | 5,755,930 |
| 2023-02-22 | $9.13 | $9.18 | $9.07 | $9.15 | $9.15 | 6,272,260 |
| 2023-02-21 | $9.10 | $9.20 | $9.05 | $9.14 | $9.14 | 8,897,580 |
| 2023-02-20 | $9.02 | $9.14 | $8.92 | $9.10 | $9.10 | 10,508,270 |
| 2023-02-17 | $9.05 | $9.11 | $9.00 | $9.02 | $9.02 | 11,779,590 |
| 2023-02-16 | $9.23 | $9.25 | $8.97 | $9.01 | $9.01 | 18,090,480 |
| 2023-02-15 | $9.24 | $9.27 | $9.19 | $9.23 | $9.23 | 10,120,290 |
| 2023-02-14 | $9.25 | $9.25 | $9.13 | $9.24 | $9.24 | 9,311,310 |
| 2023-02-13 | $9.06 | $9.22 | $9.04 | $9.20 | $9.20 | 14,444,430 |
| 2023-02-10 | $9.15 | $9.16 | $9.01 | $9.07 | $9.07 | 9,807,320 |
| 2023-02-09 | $9.00 | $9.17 | $9.00 | $9.15 | $9.15 | 14,922,000 |
| 2023-02-08 | $9.00 | $9.10 | $8.99 | $9.08 | $9.08 | 13,059,170 |
| 2023-02-07 | $8.92 | $9.07 | $8.90 | $9.03 | $9.03 | 11,339,450 |
| 2023-02-06 | $8.88 | $8.96 | $8.83 | $8.95 | $8.95 | 7,606,370 |
| 2023-02-03 | $9.00 | $9.00 | $8.80 | $8.90 | $8.90 | 12,097,280 |
| 2023-02-02 | $9.10 | $9.10 | $8.96 | $9.01 | $9.01 | 10,458,610 |
| 2023-02-01 | $8.93 | $9.08 | $8.93 | $9.07 | $9.07 | 13,641,290 |
| 2023-01-31 | $8.80 | $8.94 | $8.76 | $8.93 | $8.93 | 12,058,800 |
| 2023-01-30 | $8.86 | $8.92 | $8.78 | $8.80 | $8.80 | 13,503,640 |
| 2023-01-20 | $8.64 | $8.71 | $8.61 | $8.71 | $8.71 | 7,571,630 |
| 2023-01-19 | $8.53 | $8.64 | $8.48 | $8.64 | $8.64 | 8,184,990 |
| 2023-01-18 | $8.52 | $8.56 | $8.49 | $8.53 | $8.53 | 5,963,150 |
| 2023-01-17 | $8.49 | $8.52 | $8.46 | $8.51 | $8.51 | 5,358,740 |
| 2023-01-16 | $8.44 | $8.51 | $8.39 | $8.48 | $8.48 | 8,380,110 |
| 2023-01-13 | $8.46 | $8.50 | $8.36 | $8.42 | $8.42 | 5,963,130 |
| 2023-01-12 | $8.40 | $8.49 | $8.37 | $8.45 | $8.45 | 6,862,110 |
| 2023-01-11 | $8.46 | $8.49 | $8.34 | $8.35 | $8.35 | 6,723,490 |
| 2023-01-10 | $8.55 | $8.55 | $8.38 | $8.46 | $8.46 | 8,573,600 |
| 2023-01-09 | $8.47 | $8.54 | $8.45 | $8.47 | $8.47 | 7,503,480 |
| 2023-01-06 | $8.37 | $8.53 | $8.35 | $8.45 | $8.45 | 9,771,140 |
| 2023-01-05 | $8.27 | $8.43 | $8.24 | $8.41 | $8.41 | 11,902,840 |
| 2023-01-04 | $8.29 | $8.33 | $8.18 | $8.26 | $8.26 | 8,149,970 |
| 2023-01-03 | $8.15 | $8.34 | $8.10 | $8.31 | $8.31 | 8,426,970 |
| 2023-01-02 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2022-12-30 | $8.15 | $8.21 | $8.15 | $8.16 | $8.16 | 4,115,350 |
| 2022-12-29 | $8.24 | $8.28 | $8.13 | $8.13 | $8.13 | 5,921,380 |
| 2022-12-28 | $8.26 | $8.40 | $8.23 | $8.24 | $8.24 | 6,021,780 |
| 2022-12-27 | $8.36 | $8.42 | $8.26 | $8.37 | $8.37 | 8,757,190 |
| 2022-12-26 | $8.11 | $8.26 | $8.09 | $8.25 | $8.25 | 6,387,720 |
| 2022-12-23 | $8.06 | $8.18 | $8.05 | $8.11 | $8.11 | 6,551,370 |
| 2022-12-22 | $8.36 | $8.38 | $8.11 | $8.13 | $8.13 | 8,887,150 |
| 2022-12-21 | $8.40 | $8.46 | $8.26 | $8.31 | $8.31 | 7,801,400 |
| 2022-12-20 | $8.40 | $8.52 | $8.35 | $8.43 | $8.43 | 8,015,090 |
| 2022-12-19 | $8.64 | $8.67 | $8.37 | $8.41 | $8.41 | 9,134,300 |
| 2022-12-16 | $8.69 | $8.73 | $8.55 | $8.60 | $8.60 | 8,626,480 |
| 2022-12-15 | $8.62 | $8.76 | $8.58 | $8.74 | $8.74 | 9,232,490 |
| 2022-12-14 | $8.60 | $8.68 | $8.56 | $8.62 | $8.62 | 7,439,670 |
| 2022-12-13 | $8.62 | $8.72 | $8.57 | $8.58 | $8.58 | 9,086,220 |
| 2022-12-12 | $8.78 | $8.78 | $8.63 | $8.66 | $8.66 | 10,138,070 |
| 2022-12-09 | $8.87 | $8.89 | $8.75 | $8.78 | $8.78 | 15,115,440 |
| 2022-12-08 | $8.96 | $9.04 | $8.84 | $8.86 | $8.86 | 15,590,410 |
| 2022-12-07 | $9.01 | $9.14 | $8.99 | $9.00 | $9.00 | 16,043,710 |
| 2022-12-06 | $9.05 | $9.13 | $8.98 | $9.03 | $9.03 | 13,925,590 |
| 2022-12-05 | $9.02 | $9.08 | $8.96 | $9.07 | $9.07 | 12,475,170 |
| 2022-12-01 | $9.04 | $9.17 | $9.00 | $9.01 | $9.01 | 13,763,670 |
| 2022-11-30 | $8.97 | $9.08 | $8.91 | $8.96 | $8.96 | 11,586,400 |
| 2022-11-29 | $8.75 | $8.98 | $8.75 | $8.95 | $8.95 | 13,520,490 |
| 2022-11-28 | $8.80 | $8.82 | $8.61 | $8.79 | $8.79 | 10,168,750 |
| 2022-11-25 | $9.06 | $9.07 | $8.86 | $8.87 | $8.87 | 13,500,750 |
| 2022-11-24 | $8.95 | $9.19 | $8.92 | $9.10 | $9.10 | 18,397,140 |
| 2022-11-23 | $8.87 | $8.97 | $8.67 | $8.91 | $8.91 | 13,033,650 |
| 2022-11-22 | $9.03 | $9.04 | $8.83 | $8.88 | $8.88 | 11,890,040 |
| 2022-11-21 | $8.85 | $9.04 | $8.80 | $9.03 | $9.03 | 13,400,010 |
| 2022-11-18 | $9.17 | $9.22 | $8.88 | $8.90 | $8.90 | 23,190,470 |
| 2022-11-17 | $9.15 | $9.17 | $9.04 | $9.15 | $9.15 | 11,039,130 |
| 2022-11-16 | $9.30 | $9.34 | $9.13 | $9.17 | $9.17 | 11,912,810 |
| 2022-11-15 | $8.98 | $9.31 | $8.92 | $9.29 | $9.29 | 20,336,830 |
| 2022-11-14 | $9.12 | $9.20 | $8.96 | $8.99 | $8.99 | 17,303,640 |
| 2022-11-11 | $9.19 | $9.21 | $9.07 | $9.08 | $9.08 | 14,094,280 |
| 2022-11-10 | $9.00 | $9.07 | $8.93 | $8.99 | $8.99 | 10,918,910 |
| 2022-11-09 | $9.22 | $9.24 | $9.05 | $9.07 | $9.07 | 11,407,720 |
| 2022-11-08 | $9.31 | $9.36 | $9.13 | $9.19 | $9.19 | 11,752,040 |
| 2022-11-07 | $9.30 | $9.54 | $9.18 | $9.31 | $9.31 | 14,683,520 |
| 2022-11-04 | $9.07 | $9.33 | $9.07 | $9.30 | $9.30 | 18,205,710 |
| 2022-11-03 | $8.92 | $9.18 | $8.90 | $9.05 | $9.05 | 13,075,310 |
| 2022-11-02 | $8.89 | $9.05 | $8.81 | $9.02 | $9.02 | 11,599,040 |
| 2022-11-01 | $8.55 | $8.90 | $8.51 | $8.88 | $8.88 | 14,898,450 |
| 2022-10-31 | $8.30 | $8.60 | $8.22 | $8.53 | $8.53 | 13,939,730 |
| 2022-10-28 | $8.85 | $8.85 | $8.31 | $8.34 | $8.34 | 18,154,760 |
| 2022-10-27 | $9.00 | $9.14 | $8.84 | $8.85 | $8.85 | 15,019,160 |
| 2022-10-26 | $8.90 | $9.17 | $8.82 | $9.06 | $9.06 | 13,844,720 |
| 2022-10-25 | $8.85 | $9.05 | $8.58 | $8.91 | $8.91 | 12,613,510 |
| 2022-10-24 | $9.01 | $9.15 | $8.76 | $8.88 | $8.88 | 13,297,750 |
| 2022-10-21 | $8.94 | $9.13 | $8.91 | $9.01 | $9.01 | 12,186,910 |
| 2022-10-20 | $9.10 | $9.15 | $8.79 | $9.00 | $9.00 | 19,551,810 |
| 2022-10-19 | $9.08 | $9.47 | $9.08 | $9.25 | $9.25 | 26,807,320 |
| 2022-10-18 | $8.95 | $9.26 | $8.91 | $9.07 | $9.07 | 21,080,880 |
| 2022-10-17 | $8.79 | $8.90 | $8.71 | $8.89 | $8.89 | 12,344,900 |
| 2022-10-14 | $8.82 | $8.91 | $8.71 | $8.88 | $8.88 | 12,961,260 |
| 2022-10-13 | $8.68 | $8.82 | $8.64 | $8.70 | $8.70 | 11,704,240 |
| 2022-10-12 | $8.38 | $8.73 | $8.25 | $8.72 | $8.72 | 13,596,660 |
| 2022-10-11 | $8.16 | $8.39 | $8.13 | $8.35 | $8.35 | 12,022,180 |
| 2022-10-10 | $8.35 | $8.49 | $8.06 | $8.14 | $8.14 | 13,767,160 |
| 2022-09-30 | $8.57 | $8.63 | $8.40 | $8.43 | $8.43 | 9,621,720 |
| 2022-09-29 | $8.72 | $8.79 | $8.52 | $8.57 | $8.57 | 13,415,590 |
| 2022-09-28 | $9.03 | $9.03 | $8.58 | $8.63 | $8.63 | 15,337,650 |
| 2022-09-27 | $8.97 | $9.13 | $8.82 | $9.03 | $9.03 | 14,266,370 |
| 2022-09-26 | $8.86 | $9.20 | $8.76 | $8.94 | $8.94 | 16,626,160 |
| 2022-09-23 | $9.11 | $9.21 | $8.76 | $8.94 | $8.94 | 15,049,590 |
| 2022-09-22 | $9.01 | $9.28 | $8.98 | $9.11 | $9.11 | 14,585,920 |
| 2022-09-21 | $8.99 | $9.15 | $8.85 | $9.11 | $9.11 | 13,144,400 |
| 2022-09-20 | $8.98 | $9.15 | $8.77 | $9.03 | $9.03 | 17,184,770 |
| 2022-09-19 | $9.00 | $9.08 | $8.74 | $8.88 | $8.88 | 28,355,570 |
| 2022-09-16 | $9.54 | $9.55 | $9.05 | $9.08 | $9.08 | 27,603,110 |
| 2022-09-15 | $10.18 | $10.22 | $9.26 | $9.53 | $9.53 | 29,248,410 |
| 2022-09-14 | $10.44 | $10.54 | $10.06 | $10.09 | $10.09 | 19,732,090 |
| 2022-09-13 | $10.66 | $10.78 | $10.57 | $10.65 | $10.65 | 9,392,930 |
| 2022-09-12 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2022-09-09 | $10.81 | $10.87 | $10.46 | $10.67 | $10.67 | 10,250,200 |
| 2022-09-08 | $10.98 | $11.12 | $10.78 | $10.80 | $10.80 | 10,359,860 |
| 2022-09-07 | $10.91 | $11.12 | $10.83 | $10.93 | $10.93 | 16,726,050 |
| 2022-09-06 | $10.51 | $11.04 | $10.35 | $11.03 | $11.03 | 22,319,630 |
| 2022-09-05 | $10.60 | $10.65 | $10.32 | $10.51 | $10.51 | 16,004,710 |
| 2022-09-02 | $10.67 | $10.82 | $10.42 | $10.59 | $10.59 | 21,028,430 |
| 2022-09-01 | $11.01 | $11.05 | $10.50 | $10.60 | $10.60 | 22,657,230 |
| 2022-08-31 | $11.91 | $11.98 | $10.83 | $10.95 | $10.95 | 30,296,980 |
| 2022-08-30 | $12.50 | $12.55 | $11.85 | $11.88 | $11.88 | 23,113,290 |
| 2022-08-29 | $12.35 | $12.70 | $12.19 | $12.50 | $12.50 | 19,401,070 |
| 2022-08-26 | $13.10 | $13.10 | $12.50 | $12.67 | $12.67 | 35,866,650 |
| 2022-08-25 | $12.46 | $13.20 | $12.21 | $12.98 | $12.98 | 68,790,850 |
| 2022-08-24 | $12.40 | $13.34 | $12.30 | $12.35 | $12.35 | 55,998,850 |
| 2022-08-23 | $11.69 | $12.39 | $11.58 | $12.31 | $12.31 | 37,779,440 |
| 2022-08-22 | $11.56 | $11.69 | $11.42 | $11.69 | $11.69 | 11,161,160 |
| 2022-08-19 | $11.92 | $12.03 | $11.60 | $11.60 | $11.60 | 19,886,470 |
| 2022-08-18 | $12.00 | $12.22 | $11.90 | $11.92 | $11.92 | 20,390,620 |
| 2022-08-17 | $11.90 | $12.15 | $11.71 | $12.06 | $12.06 | 20,444,120 |
| 2022-08-16 | $12.02 | $12.25 | $11.88 | $11.94 | $11.94 | 21,733,350 |
| 2022-08-15 | $11.71 | $12.11 | $11.65 | $12.02 | $12.02 | 27,109,620 |
| 2022-08-12 | $11.80 | $11.88 | $11.52 | $11.69 | $11.69 | 31,050,360 |
| 2022-08-11 | $11.81 | $12.04 | $11.65 | $11.99 | $11.99 | 33,714,960 |
| 2022-08-10 | $11.46 | $11.85 | $11.37 | $11.81 | $11.81 | 34,502,310 |
| 2022-08-09 | $11.43 | $11.68 | $11.34 | $11.62 | $11.62 | 32,344,510 |
| 2022-08-08 | $11.13 | $11.47 | $10.92 | $11.44 | $11.44 | 27,959,900 |
| 2022-08-05 | $11.31 | $11.59 | $10.99 | $11.34 | $11.34 | 35,047,340 |
| 2022-08-04 | $11.41 | $11.51 | $10.90 | $11.26 | $11.26 | 37,503,540 |
| 2022-08-03 | $12.08 | $12.27 | $11.24 | $11.30 | $11.30 | 58,055,640 |
| 2022-08-02 | $12.30 | $12.58 | $11.68 | $11.91 | $11.91 | 62,014,930 |
| 2022-08-01 | $11.67 | $12.75 | $11.58 | $12.46 | $12.46 | 120,218,820 |
| 2022-07-29 | $10.82 | $11.77 | $10.80 | $11.64 | $11.64 | 112,995,590 |
| 2022-07-28 | $10.67 | $11.03 | $10.50 | $10.70 | $10.70 | 25,899,970 |
| 2022-07-27 | $10.40 | $10.63 | $10.29 | $10.63 | $10.63 | 19,078,910 |
| 2022-07-26 | $10.50 | $10.63 | $10.15 | $10.40 | $10.40 | 24,633,570 |
| 2022-07-25 | $11.28 | $11.52 | $10.61 | $10.70 | $10.70 | 39,830,280 |
| 2022-07-22 | $11.16 | $11.75 | $11.11 | $11.26 | $11.26 | 31,632,350 |
| 2022-07-21 | $11.39 | $11.39 | $11.09 | $11.14 | $11.14 | 27,600,640 |
| 2022-07-20 | $11.60 | $11.60 | $11.21 | $11.38 | $11.38 | 61,507,410 |
| 2022-07-19 | $10.94 | $11.91 | $10.76 | $11.88 | $11.88 | 89,151,580 |
| 2022-07-18 | $10.68 | $11.03 | $10.68 | $10.83 | $10.83 | 18,789,440 |
| 2022-07-15 | $11.30 | $11.35 | $10.60 | $10.88 | $10.66 | 37,887,400 |
| 2022-07-14 | $10.99 | $11.80 | $10.90 | $11.66 | $11.43 | 29,059,480 |
| 2022-07-13 | $10.87 | $11.11 | $10.80 | $10.99 | $10.77 | 11,265,470 |
| 2022-07-12 | $11.05 | $11.19 | $10.77 | $10.78 | $10.57 | 10,664,900 |
| 2022-07-11 | $11.11 | $11.17 | $10.86 | $11.03 | $10.81 | 12,152,480 |
| 2022-07-08 | $11.57 | $11.61 | $11.02 | $11.11 | $10.89 | 19,485,020 |
| 2022-07-07 | $11.20 | $11.61 | $11.00 | $11.56 | $11.33 | 26,454,250 |
| 2022-07-06 | $11.18 | $11.30 | $10.96 | $11.25 | $11.03 | 12,126,310 |
| 2022-07-05 | $11.26 | $11.50 | $11.15 | $11.28 | $11.06 | 14,943,910 |
| 2022-07-04 | $11.19 | $11.55 | $10.85 | $11.44 | $11.21 | 18,432,240 |
| 2022-07-01 | $11.22 | $11.40 | $11.08 | $11.15 | $10.93 | 12,519,180 |
| 2022-06-30 | $11.02 | $11.32 | $11.02 | $11.13 | $10.91 | 19,890,590 |
| 2022-06-29 | $11.61 | $11.65 | $11.01 | $11.01 | $10.79 | 30,137,130 |
| 2022-06-28 | $11.40 | $11.85 | $11.29 | $11.68 | $11.45 | 23,396,370 |
| 2022-06-27 | $11.65 | $11.90 | $11.38 | $11.47 | $11.24 | 28,574,070 |
| 2022-06-24 | $11.70 | $11.99 | $11.59 | $11.65 | $11.42 | 34,155,330 |
| 2022-06-23 | $11.34 | $11.94 | $10.92 | $11.84 | $11.60 | 43,506,650 |
| 2022-06-22 | $10.65 | $11.69 | $10.64 | $11.17 | $10.95 | 43,832,230 |
| 2022-06-21 | $10.94 | $10.94 | $10.53 | $10.63 | $10.42 | 26,835,640 |
| 2022-06-20 | $10.48 | $11.07 | $10.33 | $10.98 | $10.76 | 42,220,330 |
| 2022-06-17 | $9.82 | $10.32 | $9.77 | $10.27 | $10.07 | 26,253,170 |
| 2022-06-16 | $9.79 | $10.12 | $9.78 | $9.94 | $9.74 | 22,199,170 |
| 2022-06-15 | $9.77 | $9.92 | $9.72 | $9.79 | $9.60 | 22,532,620 |
| 2022-06-14 | $9.62 | $9.80 | $9.37 | $9.79 | $9.60 | 17,170,470 |
| 2022-06-13 | $9.43 | $9.83 | $9.41 | $9.77 | $9.58 | 21,303,240 |
| 2022-06-10 | $9.20 | $9.55 | $9.18 | $9.54 | $9.35 | 13,029,620 |
| 2022-06-09 | $9.52 | $9.52 | $9.18 | $9.30 | $9.11 | 12,534,830 |
| 2022-06-08 | $9.58 | $9.71 | $9.34 | $9.55 | $9.36 | 16,320,490 |
| 2022-06-07 | $9.83 | $9.87 | $9.51 | $9.60 | $9.41 | 18,261,870 |
| 2022-06-06 | $9.64 | $9.87 | $9.60 | $9.81 | $9.61 | 20,793,150 |
| 2022-06-02 | $9.35 | $9.64 | $9.29 | $9.59 | $9.40 | 18,419,790 |
| 2022-06-01 | $9.25 | $9.41 | $9.23 | $9.35 | $9.16 | 12,220,330 |
| 2022-05-31 | $9.31 | $9.31 | $9.10 | $9.27 | $9.09 | 12,012,440 |
| 2022-05-30 | $9.10 | $9.22 | $9.00 | $9.21 | $9.03 | 10,681,820 |
| 2022-05-27 | $9.11 | $9.25 | $8.93 | $9.05 | $8.87 | 10,524,420 |
| 2022-05-26 | $9.14 | $9.18 | $8.95 | $9.10 | $8.92 | 9,029,790 |
| 2022-05-25 | $8.87 | $9.13 | $8.86 | $9.13 | $8.95 | 10,951,730 |
| 2022-05-24 | $9.26 | $9.35 | $8.89 | $8.91 | $8.73 | 19,135,820 |
| 2022-05-23 | $9.39 | $9.39 | $9.15 | $9.27 | $9.09 | 18,588,270 |
| 2022-05-20 | $9.10 | $9.36 | $9.09 | $9.36 | $9.17 | 24,587,220 |
| 2022-05-19 | $8.80 | $9.09 | $8.77 | $9.09 | $8.91 | 14,156,950 |
| 2022-05-18 | $8.80 | $9.05 | $8.73 | $8.95 | $8.77 | 15,051,600 |
| 2022-05-17 | $8.77 | $8.85 | $8.51 | $8.77 | $8.60 | 14,168,350 |
| 2022-05-16 | $8.73 | $8.82 | $8.62 | $8.70 | $8.53 | 11,024,000 |
| 2022-05-13 | $8.65 | $8.66 | $8.51 | $8.65 | $8.48 | 9,317,050 |
| 2022-05-12 | $8.60 | $8.65 | $8.47 | $8.59 | $8.42 | 10,499,850 |
| 2022-05-11 | $8.38 | $8.90 | $8.31 | $8.57 | $8.40 | 20,494,030 |
| 2022-05-10 | $8.10 | $8.39 | $8.05 | $8.36 | $8.19 | 11,409,480 |
| 2022-05-09 | $8.14 | $8.24 | $8.09 | $8.17 | $8.01 | 7,309,170 |
| 2022-05-06 | $8.15 | $8.22 | $8.05 | $8.09 | $7.93 | 11,370,830 |
| 2022-05-05 | $8.37 | $8.54 | $8.25 | $8.38 | $8.21 | 11,800,440 |
| 2022-05-04 | $8.33 | $8.33 | $8.33 | $8.33 | $8.16 | 0 |
| 2022-05-03 | $8.33 | $8.33 | $8.33 | $8.33 | $8.16 | 0 |
| 2022-04-29 | $8.13 | $8.38 | $8.05 | $8.33 | $8.16 | 14,924,050 |
| 2022-04-28 | $8.08 | $8.21 | $7.90 | $8.02 | $7.86 | 15,540,050 |
| 2022-04-27 | $7.55 | $8.22 | $7.45 | $8.16 | $8.00 | 28,353,660 |
| 2022-04-26 | $8.00 | $8.11 | $7.63 | $7.69 | $7.54 | 29,863,180 |
| 2022-04-25 | $9.00 | $9.01 | $8.20 | $8.20 | $8.04 | 28,954,400 |
| 2022-04-22 | $9.40 | $9.42 | $9.05 | $9.11 | $8.93 | 14,719,210 |
| 2022-04-21 | $9.77 | $9.88 | $9.25 | $9.41 | $9.22 | 12,917,110 |
| 2022-04-20 | $10.06 | $10.10 | $9.75 | $9.83 | $9.63 | 8,390,140 |
| 2022-04-19 | $9.84 | $10.13 | $9.84 | $10.02 | $9.82 | 8,604,820 |
| 2022-04-18 | $9.78 | $9.96 | $9.62 | $9.89 | $9.69 | 8,523,550 |
| 2022-04-15 | $9.93 | $9.96 | $9.76 | $9.85 | $9.65 | 7,575,090 |
| 2022-04-14 | $9.96 | $10.05 | $9.89 | $9.98 | $9.78 | 9,278,840 |
| 2022-04-13 | $9.88 | $10.08 | $9.78 | $9.86 | $9.66 | 13,366,000 |
| 2022-04-12 | $9.69 | $9.94 | $9.55 | $9.93 | $9.73 | 17,546,550 |
| 2022-04-11 | $10.53 | $10.53 | $9.66 | $9.75 | $9.56 | 30,573,500 |
| 2022-04-08 | $10.87 | $10.95 | $10.44 | $10.53 | $10.32 | 17,795,710 |
| 2022-04-07 | $11.05 | $11.12 | $10.84 | $10.85 | $10.63 | 12,805,920 |
| 2022-04-06 | $11.18 | $11.24 | $10.98 | $11.14 | $10.92 | 12,531,940 |
| 2022-04-05 | $11.26 | $11.26 | $11.26 | $11.26 | $11.04 | 0 |
| 2022-04-04 | $11.26 | $11.26 | $11.26 | $11.26 | $11.04 | 0 |
| 2022-04-01 | $11.15 | $11.29 | $11.12 | $11.26 | $11.04 | 7,486,450 |
| 2022-03-31 | $11.44 | $11.52 | $11.25 | $11.26 | $11.04 | 8,761,260 |
| 2022-03-30 | $11.35 | $11.54 | $11.30 | $11.49 | $11.26 | 8,246,320 |
| 2022-03-29 | $11.47 | $11.54 | $11.20 | $11.27 | $11.05 | 7,381,430 |
| 2022-03-28 | $11.57 | $11.64 | $11.31 | $11.48 | $11.25 | 6,785,870 |
| 2022-03-25 | $11.72 | $11.84 | $11.62 | $11.62 | $11.39 | 6,233,420 |
| 2022-03-24 | $11.96 | $11.97 | $11.73 | $11.78 | $11.55 | 9,101,400 |
| 2022-03-23 | $11.99 | $12.17 | $11.88 | $12.03 | $11.79 | 12,512,560 |
| 2022-03-22 | $12.00 | $12.03 | $11.80 | $11.87 | $11.63 | 9,532,010 |
| 2022-03-21 | $11.80 | $12.16 | $11.75 | $11.90 | $11.66 | 9,875,300 |
| 2022-03-18 | $11.64 | $11.80 | $11.48 | $11.79 | $11.56 | 11,468,160 |
| 2022-03-17 | $11.89 | $12.03 | $11.67 | $11.70 | $11.47 | 13,441,170 |
| 2022-03-16 | $11.35 | $11.79 | $11.03 | $11.72 | $11.49 | 18,313,960 |
| 2022-03-15 | $12.00 | $12.00 | $11.16 | $11.19 | $10.97 | 21,630,050 |
| 2022-03-14 | $12.76 | $12.78 | $12.10 | $12.11 | $11.87 | 10,854,480 |
| 2022-03-11 | $12.51 | $12.66 | $12.22 | $12.59 | $12.34 | 10,993,720 |
| 2022-03-10 | $12.68 | $12.82 | $12.52 | $12.71 | $12.46 | 12,219,620 |
| 2022-03-09 | $12.96 | $13.05 | $11.85 | $12.36 | $12.11 | 21,329,560 |
| 2022-03-08 | $13.24 | $13.33 | $12.85 | $12.96 | $12.70 | 10,540,250 |
| 2022-03-07 | $13.55 | $13.65 | $13.08 | $13.22 | $12.96 | 12,964,700 |
| 2022-03-04 | $13.70 | $13.79 | $13.45 | $13.48 | $13.21 | 8,618,330 |
| 2022-03-03 | $13.77 | $13.90 | $13.74 | $13.82 | $13.54 | 9,701,600 |
| 2022-03-02 | $13.92 | $14.01 | $13.70 | $13.73 | $13.46 | 11,497,600 |
| 2022-03-01 | $14.09 | $14.21 | $13.90 | $14.03 | $13.75 | 7,919,900 |
| 2022-02-28 | $14.09 | $14.09 | $13.66 | $14.01 | $13.73 | 9,714,550 |
| 2022-02-25 | $14.12 | $14.41 | $13.97 | $14.00 | $13.72 | 15,527,030 |
| 2022-02-24 | $14.48 | $14.75 | $13.58 | $13.92 | $13.64 | 24,647,540 |
| 2022-02-23 | $14.35 | $14.59 | $14.35 | $14.47 | $14.18 | 12,167,760 |
| 2022-02-22 | $14.45 | $14.51 | $14.21 | $14.32 | $14.03 | 8,489,590 |
| 2022-02-21 | $14.51 | $14.61 | $14.41 | $14.59 | $14.30 | 8,154,200 |
| 2022-02-18 | $14.43 | $14.56 | $14.40 | $14.51 | $14.22 | 5,765,880 |
| 2022-02-17 | $14.40 | $14.64 | $14.35 | $14.55 | $14.26 | 11,953,460 |
| 2022-02-16 | $14.20 | $14.61 | $14.19 | $14.48 | $14.19 | 10,595,570 |
| 2022-02-15 | $14.00 | $14.13 | $13.91 | $14.10 | $13.82 | 5,396,880 |
| 2022-02-14 | $14.11 | $14.28 | $13.95 | $14.01 | $13.73 | 7,015,110 |
| 2022-02-11 | $14.11 | $14.38 | $14.05 | $14.24 | $13.96 | 9,421,040 |
| 2022-02-10 | $14.45 | $14.45 | $14.09 | $14.18 | $13.90 | 9,391,640 |
| 2022-02-09 | $14.34 | $14.39 | $14.21 | $14.35 | $14.06 | 8,630,030 |
| 2022-02-08 | $14.30 | $14.40 | $14.03 | $14.33 | $14.04 | 11,299,470 |
| 2022-02-07 | $13.99 | $14.66 | $13.99 | $14.23 | $13.95 | 12,110,930 |
| 2022-02-04 | $13.75 | $13.75 | $13.75 | $13.75 | $13.48 | 0 |
| 2022-02-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.48 | 0 |
| 2022-02-02 | $13.75 | $13.75 | $13.75 | $13.75 | $13.48 | 0 |
| 2022-02-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.48 | 0 |
| 2022-01-28 | $13.48 | $13.95 | $13.14 | $13.75 | $13.48 | 13,149,810 |
| 2022-01-27 | $13.74 | $13.81 | $13.35 | $13.35 | $13.08 | 8,275,860 |
| 2022-01-26 | $13.90 | $13.99 | $13.51 | $13.69 | $13.42 | 9,406,760 |
| 2022-01-25 | $14.30 | $14.53 | $13.68 | $13.90 | $13.62 | 14,992,980 |
| 2022-01-24 | $14.03 | $14.26 | $13.95 | $14.08 | $13.80 | 10,340,190 |
| 2022-01-21 | $14.10 | $14.36 | $14.05 | $14.20 | $13.92 | 10,743,490 |
| 2022-01-20 | $14.42 | $14.52 | $14.19 | $14.19 | $13.91 | 11,095,400 |
| 2022-01-19 | $14.74 | $14.90 | $14.28 | $14.37 | $14.08 | 17,415,110 |
| 2022-01-18 | $14.88 | $15.08 | $14.70 | $14.78 | $14.49 | 16,263,100 |
| 2022-01-17 | $14.49 | $14.93 | $14.45 | $14.90 | $14.60 | 16,542,430 |
| 2022-01-14 | $14.46 | $14.65 | $14.37 | $14.46 | $14.17 | 10,758,330 |
| 2022-01-13 | $14.60 | $14.75 | $14.44 | $14.44 | $14.15 | 11,921,590 |
| 2022-01-12 | $14.32 | $14.67 | $14.32 | $14.59 | $14.30 | 12,690,180 |
| 2022-01-11 | $14.25 | $14.47 | $14.24 | $14.28 | $14.00 | 8,004,350 |
| 2022-01-10 | $14.38 | $14.50 | $14.14 | $14.33 | $14.04 | 8,483,290 |
| 2022-01-07 | $14.64 | $14.66 | $14.25 | $14.35 | $14.06 | 12,492,160 |
| 2022-01-06 | $14.40 | $14.77 | $14.35 | $14.57 | $14.28 | 11,830,320 |
| 2022-01-05 | $15.08 | $15.19 | $14.46 | $14.49 | $14.20 | 20,319,180 |
| 2022-01-04 | $15.47 | $15.49 | $14.82 | $15.10 | $14.80 | 19,121,670 |
| 2022-01-03 | $15.33 | $15.33 | $15.33 | $15.33 | $15.02 | 0 |
| 2021-12-31 | $15.31 | $15.44 | $15.14 | $15.33 | $15.02 | 12,911,250 |
| 2021-12-30 | $15.55 | $15.58 | $15.24 | $15.32 | $15.01 | 15,344,410 |
| 2021-12-29 | $15.80 | $15.95 | $15.47 | $15.50 | $15.19 | 18,313,940 |
| 2021-12-28 | $15.80 | $15.81 | $15.37 | $15.57 | $15.26 | 17,589,250 |
| 2021-12-27 | $15.30 | $16.18 | $15.10 | $15.51 | $15.20 | 34,566,550 |
| 2021-12-24 | $15.68 | $15.68 | $14.90 | $15.11 | $14.81 | 31,602,940 |
| 2021-12-23 | $16.70 | $16.70 | $15.72 | $15.75 | $15.44 | 39,230,990 |
| 2021-12-22 | $17.50 | $18.46 | $16.21 | $16.70 | $16.37 | 67,802,260 |
| 2021-12-21 | $16.46 | $17.59 | $16.16 | $17.57 | $17.22 | 45,725,370 |
| 2021-12-20 | $16.71 | $16.71 | $15.90 | $15.99 | $15.67 | 20,185,370 |
| 2021-12-17 | $16.85 | $17.12 | $16.40 | $16.50 | $16.17 | 24,740,420 |
| 2021-12-16 | $16.60 | $17.10 | $16.56 | $16.83 | $16.49 | 17,073,830 |
| 2021-12-15 | $16.94 | $17.10 | $16.40 | $16.60 | $16.27 | 25,570,880 |
| 2021-12-14 | $17.51 | $17.59 | $17.00 | $17.04 | $16.70 | 16,583,480 |
| 2021-12-13 | $17.52 | $17.79 | $17.36 | $17.51 | $17.16 | 19,297,810 |
| 2021-12-10 | $16.80 | $17.88 | $16.66 | $17.52 | $17.17 | 32,176,760 |
| 2021-12-09 | $16.68 | $16.97 | $16.61 | $16.79 | $16.46 | 14,156,540 |
| 2021-12-08 | $16.68 | $16.84 | $16.51 | $16.72 | $16.39 | 18,695,550 |
| 2021-12-07 | $17.39 | $17.40 | $16.34 | $16.63 | $16.30 | 33,691,790 |
| 2021-12-06 | $17.38 | $17.93 | $17.14 | $17.26 | $16.92 | 27,269,910 |
| 2021-12-03 | $17.36 | $17.36 | $17.36 | $17.36 | $17.01 | 34,805,740 |
| 2021-12-02 | $17.78 | $17.78 | $17.78 | $17.78 | $17.43 | 28,277,980 |
| 2021-12-01 | $17.71 | $18.00 | $17.21 | $17.72 | $17.37 | 31,424,200 |
| 2021-11-30 | $17.90 | $18.18 | $17.50 | $17.68 | $17.33 | 31,165,170 |
| 2021-11-29 | $16.60 | $17.94 | $16.43 | $17.78 | $17.43 | 40,383,530 |
| 2021-11-26 | $16.28 | $17.06 | $16.22 | $16.78 | $16.45 | 24,162,500 |
| 2021-11-25 | $16.41 | $16.60 | $16.15 | $16.41 | $16.08 | 22,099,290 |
| 2021-11-24 | $16.50 | $16.79 | $16.18 | $16.36 | $16.03 | 36,530,990 |
| 2021-11-23 | $15.55 | $16.68 | $15.50 | $16.47 | $16.14 | 42,447,500 |
| 2021-11-22 | $15.36 | $15.68 | $15.15 | $15.58 | $15.27 | 33,920,040 |
| 2021-11-19 | $14.92 | $15.45 | $14.92 | $15.32 | $15.01 | 34,386,630 |
| 2021-11-18 | $14.73 | $15.50 | $14.72 | $14.88 | $14.58 | 52,790,860 |
| 2021-11-17 | $14.19 | $14.95 | $14.03 | $14.88 | $14.58 | 68,734,680 |
| 2021-11-16 | $12.92 | $14.25 | $12.78 | $14.25 | $13.97 | 48,042,420 |
| 2021-11-15 | $13.75 | $13.75 | $12.72 | $12.95 | $12.69 | 57,047,880 |
| 2021-11-12 | $13.72 | $14.19 | $13.60 | $14.13 | $13.85 | 29,273,270 |
| 2021-11-11 | $13.94 | $14.02 | $13.67 | $13.72 | $13.45 | 19,707,160 |
| 2021-11-10 | $13.75 | $13.96 | $13.47 | $13.94 | $13.66 | 22,864,150 |
| 2021-11-09 | $13.67 | $13.93 | $13.65 | $13.79 | $13.52 | 18,298,530 |
| 2021-11-08 | $13.79 | $14.12 | $13.62 | $13.77 | $13.50 | 25,897,400 |
| 2021-11-05 | $13.42 | $13.42 | $13.42 | $13.42 | $13.15 | 42,581,210 |
| 2021-11-04 | $13.32 | $13.44 | $13.15 | $13.42 | $13.15 | 28,307,040 |
| 2021-11-03 | $13.06 | $13.34 | $12.88 | $13.33 | $13.06 | 22,900,960 |
| 2021-11-02 | $13.00 | $13.38 | $12.94 | $13.00 | $12.74 | 26,383,300 |
| 2021-11-01 | $12.98 | $13.23 | $12.91 | $13.13 | $12.87 | 19,526,290 |
| 2021-10-29 | $12.96 | $13.18 | $12.66 | $13.10 | $12.84 | 23,023,010 |
| 2021-10-28 | $13.14 | $13.33 | $12.80 | $12.96 | $12.70 | 20,675,490 |
| 2021-10-27 | $13.36 | $13.41 | $13.09 | $13.24 | $12.98 | 20,024,650 |
| 2021-10-26 | $13.20 | $13.56 | $13.10 | $13.19 | $12.93 | 26,987,290 |
| 2021-10-25 | $13.31 | $13.55 | $12.96 | $13.48 | $13.21 | 29,736,770 |
| 2021-10-22 | $13.30 | $13.65 | $13.09 | $13.13 | $12.87 | 32,495,350 |
| 2021-10-21 | $12.84 | $13.30 | $12.71 | $13.21 | $12.95 | 32,362,190 |
| 2021-10-20 | $12.38 | $12.86 | $12.35 | $12.81 | $12.55 | 20,466,380 |
| 2021-10-19 | $12.24 | $12.63 | $12.10 | $12.51 | $12.26 | 20,401,520 |
| 2021-10-18 | $11.82 | $12.17 | $11.81 | $12.14 | $11.90 | 13,688,220 |
| 2021-10-15 | $11.68 | $11.96 | $11.64 | $11.86 | $11.62 | 13,148,300 |
| 2021-10-14 | $11.65 | $11.91 | $11.59 | $11.82 | $11.58 | 9,790,860 |
| 2021-10-13 | $11.48 | $11.73 | $11.45 | $11.67 | $11.44 | 13,087,820 |
| 2021-10-12 | $11.96 | $12.07 | $11.34 | $11.50 | $11.27 | 26,003,610 |
| 2021-10-11 | $12.21 | $12.30 | $11.86 | $12.07 | $11.83 | 15,761,520 |
| 2021-10-08 | $12.29 | $12.56 | $12.11 | $12.21 | $11.97 | 15,627,370 |
| 2021-10-07 | $12.16 | $12.16 | $12.16 | $12.16 | $11.92 | 0 |
| 2021-10-06 | $12.16 | $12.16 | $12.16 | $12.16 | $11.92 | 0 |
| 2021-09-30 | $12.08 | $12.40 | $12.03 | $12.16 | $11.92 | 16,271,040 |
| 2021-09-29 | $12.45 | $12.60 | $12.00 | $12.09 | $11.85 | 17,927,140 |
| 2021-09-28 | $12.45 | $12.61 | $12.35 | $12.56 | $12.31 | 17,143,240 |
| 2021-09-27 | $13.03 | $13.25 | $12.28 | $12.50 | $12.25 | 28,704,500 |
| 2021-09-24 | $13.30 | $13.45 | $13.03 | $13.06 | $12.80 | 18,232,530 |
| 2021-09-23 | $13.21 | $13.66 | $13.21 | $13.34 | $13.07 | 19,326,020 |
| 2021-09-22 | $13.00 | $13.33 | $12.97 | $13.22 | $12.96 | 14,207,170 |
| 2021-09-21 | $13.23 | $13.23 | $13.23 | $13.23 | $12.97 | 0 |
| 2021-09-20 | $13.23 | $13.23 | $13.23 | $13.23 | $12.97 | 0 |
| 2021-09-17 | $13.39 | $13.52 | $12.98 | $13.23 | $12.97 | 23,226,090 |
| 2021-09-16 | $13.97 | $14.20 | $13.20 | $13.21 | $12.95 | 43,391,900 |
| 2021-09-15 | $14.05 | $14.20 | $13.80 | $14.03 | $13.75 | 23,404,680 |
| 2021-09-14 | $13.84 | $14.43 | $13.66 | $14.15 | $13.87 | 34,293,970 |
| 2021-09-13 | $13.70 | $14.06 | $13.70 | $13.90 | $13.62 | 24,843,710 |
| 2021-09-10 | $14.08 | $14.16 | $13.70 | $13.74 | $13.47 | 33,967,930 |
| 2021-09-09 | $14.15 | $14.34 | $13.83 | $14.07 | $13.79 | 25,806,850 |
| 2021-09-08 | $14.35 | $14.64 | $14.16 | $14.24 | $13.96 | 25,992,430 |
| 2021-09-07 | $14.36 | $14.72 | $14.11 | $14.53 | $14.24 | 27,016,990 |
| 2021-09-06 | $14.49 | $14.62 | $13.95 | $14.35 | $14.06 | 27,417,530 |
| 2021-09-03 | $15.00 | $15.00 | $14.29 | $14.42 | $14.13 | 37,091,990 |
| 2021-09-02 | $14.06 | $15.10 | $14.01 | $15.07 | $14.77 | 48,456,830 |
| 2021-09-01 | $14.61 | $14.86 | $13.98 | $14.13 | $13.85 | 46,750,060 |
| 2021-08-31 | $14.86 | $14.90 | $14.38 | $14.77 | $14.48 | 32,454,450 |
| 2021-08-30 | $14.86 | $15.11 | $14.73 | $14.90 | $14.60 | 36,842,220 |
| 2021-08-27 | $15.00 | $15.07 | $14.43 | $14.93 | $14.63 | 43,125,350 |
| 2021-08-26 | $14.50 | $15.35 | $14.36 | $14.86 | $14.56 | 63,170,980 |
| 2021-08-25 | $13.62 | $14.68 | $13.57 | $14.64 | $14.35 | 72,223,490 |
| 2021-08-24 | $13.62 | $13.89 | $13.46 | $13.56 | $13.29 | 40,260,730 |
| 2021-08-23 | $13.10 | $13.49 | $13.05 | $13.46 | $13.19 | 31,329,210 |
| 2021-08-20 | $12.84 | $13.20 | $12.65 | $13.04 | $12.78 | 25,040,010 |
| 2021-08-19 | $12.81 | $13.09 | $12.70 | $12.95 | $12.69 | 25,388,970 |
| 2021-08-18 | $12.87 | $13.13 | $12.80 | $12.91 | $12.65 | 23,142,320 |
| 2021-08-17 | $13.40 | $13.55 | $12.80 | $12.92 | $12.66 | 39,314,240 |
| 2021-08-16 | $13.77 | $13.79 | $13.39 | $13.41 | $13.14 | 37,368,630 |
| 2021-08-13 | $14.20 | $14.69 | $13.84 | $13.92 | $13.64 | 50,516,780 |
| 2021-08-12 | $14.00 | $14.32 | $13.74 | $14.22 | $13.94 | 48,878,130 |
| 2021-08-11 | $13.20 | $14.28 | $13.15 | $14.19 | $13.91 | 63,756,840 |
| 2021-08-10 | $13.26 | $13.54 | $12.98 | $13.28 | $13.02 | 32,567,260 |
| 2021-08-09 | $13.79 | $13.90 | $13.23 | $13.33 | $13.06 | 32,416,760 |
| 2021-08-06 | $13.43 | $14.06 | $13.42 | $13.71 | $13.44 | 40,434,430 |
| 2021-08-05 | $13.54 | $13.55 | $13.22 | $13.33 | $13.06 | 26,634,550 |
| 2021-08-04 | $12.86 | $13.74 | $12.77 | $13.63 | $13.36 | 48,635,890 |
| 2021-08-03 | $13.58 | $13.64 | $12.69 | $12.76 | $12.51 | 47,331,810 |
| 2021-08-02 | $14.15 | $14.38 | $13.39 | $13.68 | $13.41 | 59,084,720 |
| 2021-07-30 | $13.00 | $14.11 | $12.98 | $13.99 | $13.71 | 53,731,480 |
| 2021-07-29 | $13.03 | $13.27 | $12.90 | $13.08 | $12.82 | 29,484,940 |
| 2021-07-28 | $12.48 | $13.03 | $12.16 | $12.80 | $12.55 | 37,035,870 |
| 2021-07-27 | $13.44 | $13.93 | $12.58 | $12.59 | $12.34 | 43,562,890 |
| 2021-07-26 | $13.48 | $13.80 | $13.00 | $13.39 | $13.12 | 36,308,040 |
| 2021-07-23 | $13.06 | $13.83 | $13.03 | $13.59 | $13.32 | 44,223,100 |
| 2021-07-22 | $13.20 | $13.27 | $12.90 | $13.08 | $12.82 | 27,574,630 |
| 2021-07-21 | $12.98 | $13.40 | $12.90 | $13.26 | $13.00 | 34,881,060 |
| 2021-07-20 | $12.78 | $13.19 | $12.72 | $13.02 | $12.76 | 26,005,090 |
| 2021-07-19 | $13.19 | $13.57 | $12.91 | $12.97 | $12.71 | 42,567,850 |
| 2021-07-16 | $12.71 | $13.68 | $12.62 | $13.30 | $13.04 | 57,905,420 |
| 2021-07-15 | $12.58 | $13.08 | $12.29 | $12.70 | $12.45 | 35,915,230 |
| 2021-07-14 | $12.75 | $13.00 | $12.54 | $12.63 | $12.38 | 36,938,180 |
| 2021-07-13 | $12.27 | $12.92 | $12.21 | $12.77 | $12.52 | 40,499,820 |
| 2021-07-12 | $12.40 | $12.42 | $12.09 | $12.32 | $12.07 | 39,815,470 |
| 2021-07-09 | $12.10 | $12.55 | $11.97 | $12.45 | $12.01 | 35,294,020 |
| 2021-07-08 | $12.10 | $12.46 | $12.01 | $12.16 | $11.73 | 39,402,760 |
| 2021-07-07 | $11.54 | $12.14 | $11.43 | $12.00 | $11.57 | 35,316,090 |
| 2021-07-06 | $11.30 | $11.66 | $11.22 | $11.54 | $11.13 | 23,185,210 |
| 2021-07-05 | $11.18 | $11.41 | $11.02 | $11.32 | $10.92 | 16,690,350 |
| 2021-07-02 | $11.13 | $11.38 | $11.10 | $11.19 | $10.79 | 12,356,700 |
| 2021-07-01 | $11.58 | $11.60 | $11.12 | $11.15 | $10.75 | 17,414,610 |
| 2021-06-30 | $11.30 | $11.62 | $11.21 | $11.57 | $11.16 | 22,396,920 |
| 2021-06-29 | $11.35 | $11.55 | $11.17 | $11.26 | $10.86 | 15,359,640 |
| 2021-06-28 | $11.27 | $11.54 | $11.17 | $11.35 | $10.95 | 17,587,440 |
| 2021-06-25 | $11.28 | $11.28 | $11.06 | $11.24 | $10.84 | 13,830,880 |
| 2021-06-24 | $11.18 | $11.38 | $11.09 | $11.27 | $10.87 | 15,947,300 |
| 2021-06-23 | $11.13 | $11.25 | $11.09 | $11.17 | $10.77 | 13,602,990 |
| 2021-06-22 | $11.13 | $11.25 | $11.06 | $11.15 | $10.75 | 13,903,230 |
| 2021-06-21 | $10.89 | $11.31 | $10.89 | $11.15 | $10.75 | 16,102,580 |
| 2021-06-18 | $10.75 | $11.09 | $10.64 | $11.01 | $10.62 | 18,819,180 |
| 2021-06-17 | $10.68 | $10.82 | $10.65 | $10.74 | $10.36 | 12,172,600 |
| 2021-06-16 | $10.95 | $10.95 | $10.61 | $10.63 | $10.25 | 24,183,600 |
| 2021-06-15 | $11.05 | $11.20 | $11.01 | $11.03 | $10.64 | 16,813,910 |
| 2021-06-14 | $11.09 | $11.09 | $11.09 | $11.09 | $10.70 | 0 |
| 2021-06-11 | $11.30 | $11.38 | $11.03 | $11.09 | $10.70 | 21,222,620 |
| 2021-06-10 | $11.21 | $11.48 | $11.15 | $11.29 | $10.89 | 25,514,090 |
| 2021-06-09 | $11.20 | $11.28 | $10.90 | $11.21 | $10.81 | 37,770,990 |
| 2021-06-08 | $12.55 | $12.60 | $11.25 | $11.27 | $10.87 | 85,895,680 |
| 2021-06-07 | $12.75 | $12.83 | $12.47 | $12.50 | $12.06 | 44,820,550 |
| 2021-06-04 | $11.73 | $12.93 | $11.60 | $12.70 | $12.25 | 84,372,760 |
| 2021-06-03 | $11.74 | $11.97 | $11.71 | $11.75 | $11.33 | 17,188,700 |
| 2021-06-02 | $11.88 | $12.04 | $11.75 | $11.78 | $11.36 | 19,203,830 |
| 2021-06-01 | $12.18 | $12.18 | $11.65 | $11.86 | $11.44 | 34,774,640 |
| 2021-05-31 | $12.02 | $12.29 | $11.95 | $12.19 | $11.76 | 25,296,400 |
| 2021-05-28 | $12.08 | $12.45 | $12.00 | $12.03 | $11.60 | 29,568,730 |
| 2021-05-27 | $11.83 | $12.13 | $11.71 | $12.07 | $11.64 | 24,310,260 |
| 2021-05-26 | $11.83 | $11.96 | $11.81 | $11.83 | $11.41 | 19,340,940 |
| 2021-05-25 | $12.00 | $12.07 | $11.68 | $11.85 | $11.43 | 34,404,580 |
| 2021-05-24 | $12.05 | $12.35 | $11.96 | $12.11 | $11.68 | 18,960,010 |
| 2021-05-21 | $12.03 | $12.24 | $11.96 | $12.15 | $11.72 | 18,460,290 |
| 2021-05-20 | $12.18 | $12.37 | $11.86 | $11.97 | $11.54 | 32,031,660 |
| 2021-05-19 | $12.29 | $12.78 | $12.23 | $12.37 | $11.93 | 28,988,060 |
| 2021-05-18 | $12.30 | $12.45 | $12.11 | $12.29 | $11.85 | 24,133,410 |
| 2021-05-17 | $12.51 | $12.56 | $12.14 | $12.20 | $11.77 | 38,780,180 |
| 2021-05-14 | $12.78 | $13.13 | $12.50 | $12.67 | $12.22 | 36,006,630 |
| 2021-05-13 | $12.81 | $12.93 | $12.60 | $12.76 | $12.31 | 26,419,410 |
| 2021-05-12 | $12.31 | $13.04 | $12.31 | $13.02 | $12.56 | 39,867,720 |
| 2021-05-11 | $12.61 | $12.73 | $12.11 | $12.40 | $11.96 | 34,926,210 |
| 2021-05-10 | $12.43 | $12.75 | $12.22 | $12.74 | $12.29 | 39,445,860 |
| 2021-05-07 | $12.54 | $13.06 | $12.35 | $12.59 | $12.14 | 59,834,540 |
| 2021-05-06 | $11.80 | $12.48 | $11.76 | $12.48 | $12.04 | 43,890,720 |
| 2021-05-05 | $11.96 | $11.96 | $11.96 | $11.96 | $11.53 | 0 |
| 2021-05-04 | $11.96 | $11.96 | $11.96 | $11.96 | $11.53 | 0 |
| 2021-04-30 | $11.96 | $12.28 | $11.85 | $11.96 | $11.53 | 33,149,090 |
| 2021-04-29 | $12.00 | $12.11 | $11.87 | $12.04 | $11.61 | 32,115,440 |
| 2021-04-28 | $11.56 | $12.22 | $11.40 | $12.16 | $11.73 | 54,516,620 |
| 2021-04-27 | $11.60 | $11.71 | $11.35 | $11.69 | $11.27 | 29,324,470 |
| 2021-04-26 | $11.80 | $11.96 | $11.50 | $11.56 | $11.15 | 40,066,210 |
| 2021-04-23 | $11.31 | $11.72 | $11.21 | $11.72 | $11.30 | 50,535,800 |
| 2021-04-22 | $11.34 | $11.66 | $11.08 | $11.20 | $10.80 | 32,255,670 |
| 2021-04-21 | $11.19 | $11.40 | $11.17 | $11.25 | $10.85 | 18,471,340 |
| 2021-04-20 | $11.27 | $11.53 | $11.20 | $11.27 | $10.87 | 22,850,130 |
| 2021-04-19 | $10.96 | $11.43 | $10.96 | $11.36 | $10.96 | 34,922,450 |
| 2021-04-16 | $10.86 | $11.03 | $10.81 | $10.99 | $10.60 | 16,805,390 |
| 2021-04-15 | $11.09 | $11.09 | $10.75 | $10.92 | $10.53 | 21,267,200 |
| 2021-04-14 | $10.99 | $11.22 | $10.88 | $11.13 | $10.73 | 22,257,860 |
| 2021-04-13 | $11.10 | $11.23 | $10.92 | $10.99 | $10.60 | 19,965,370 |
| 2021-04-12 | $11.55 | $11.60 | $11.06 | $11.08 | $10.69 | 31,339,510 |
| 2021-04-09 | $11.39 | $11.73 | $11.35 | $11.54 | $11.13 | 43,355,000 |
| 2021-04-08 | $11.15 | $11.74 | $11.00 | $11.44 | $11.03 | 64,401,530 |
| 2021-04-07 | $10.60 | $10.95 | $10.55 | $10.69 | $10.31 | 23,411,900 |
| 2021-04-06 | $10.21 | $10.62 | $10.19 | $10.60 | $10.22 | 25,643,810 |
| 2021-04-05 | $10.12 | $10.12 | $10.12 | $10.12 | $9.76 | 0 |
| 2021-04-02 | $10.69 | $10.69 | $10.11 | $10.12 | $9.76 | 36,352,480 |
| 2021-04-01 | $10.65 | $10.79 | $10.42 | $10.70 | $10.32 | 17,581,100 |
| 2021-03-31 | $10.70 | $10.75 | $10.54 | $10.65 | $10.27 | 12,935,950 |
| 2021-03-30 | $10.84 | $10.87 | $10.45 | $10.66 | $10.28 | 20,334,670 |
| 2021-03-29 | $10.70 | $10.98 | $10.54 | $10.84 | $10.45 | 18,250,570 |
| 2021-03-26 | $10.59 | $10.85 | $10.56 | $10.74 | $10.36 | 17,309,490 |
| 2021-03-25 | $10.80 | $10.90 | $10.44 | $10.59 | $10.21 | 24,798,280 |
| 2021-03-24 | $11.15 | $11.50 | $10.76 | $10.87 | $10.48 | 37,560,600 |
| 2021-03-23 | $11.93 | $11.98 | $11.25 | $11.25 | $10.85 | 44,723,650 |
| 2021-03-22 | $11.57 | $12.08 | $11.40 | $11.99 | $11.56 | 40,598,960 |
| 2021-03-19 | $11.39 | $12.11 | $11.27 | $11.70 | $11.28 | 46,781,530 |
| 2021-03-18 | $11.26 | $11.75 | $11.24 | $11.58 | $11.17 | 38,227,150 |
| 2021-03-17 | $11.45 | $11.45 | $10.98 | $11.26 | $10.86 | 34,907,510 |
| 2021-03-16 | $11.53 | $11.74 | $11.24 | $11.57 | $11.16 | 47,654,330 |
| 2021-03-15 | $11.55 | $11.75 | $11.36 | $11.50 | $11.09 | 36,241,000 |
| 2021-03-12 | $11.80 | $11.94 | $11.37 | $11.59 | $11.18 | 59,005,400 |
| 2021-03-11 | $10.58 | $11.69 | $10.54 | $11.69 | $11.27 | 50,767,460 |
| 2021-03-10 | $10.97 | $11.08 | $10.39 | $10.63 | $10.25 | 45,892,240 |
| 2021-03-09 | $11.20 | $11.30 | $10.58 | $10.78 | $10.40 | 54,924,710 |
| 2021-03-08 | $10.74 | $11.54 | $10.74 | $11.20 | $10.80 | 83,519,580 |
| 2021-03-05 | $10.03 | $11.14 | $10.01 | $10.80 | $10.42 | 61,089,540 |
| 2021-03-04 | $10.32 | $10.40 | $10.03 | $10.15 | $9.79 | 25,534,900 |
| 2021-03-03 | $10.31 | $10.52 | $10.27 | $10.39 | $10.02 | 24,403,610 |
| 2021-03-02 | $10.31 | $10.46 | $10.19 | $10.44 | $10.07 | 31,080,440 |
| 2021-03-01 | $9.99 | $10.38 | $9.92 | $10.33 | $9.96 | 28,283,690 |
| 2021-02-26 | $9.60 | $9.96 | $9.55 | $9.90 | $9.55 | 22,808,250 |
| 2021-02-25 | $10.15 | $10.19 | $9.70 | $9.75 | $9.40 | 30,362,170 |
| 2021-02-24 | $10.11 | $10.29 | $9.99 | $10.09 | $9.73 | 27,482,210 |
| 2021-02-23 | $10.33 | $10.45 | $10.14 | $10.20 | $9.84 | 28,334,700 |
| 2021-02-22 | $10.56 | $10.69 | $10.30 | $10.36 | $9.99 | 41,060,510 |
| 2021-02-19 | $10.18 | $10.63 | $10.11 | $10.56 | $10.18 | 35,401,730 |
| 2021-02-18 | $10.22 | $10.33 | $9.94 | $10.30 | $9.93 | 40,259,790 |
| 2021-02-17 | $10.13 | $10.13 | $10.13 | $10.13 | $9.77 | 0 |
| 2021-02-16 | $10.13 | $10.13 | $10.13 | $10.13 | $9.77 | 0 |
| 2021-02-15 | $10.13 | $10.13 | $10.13 | $10.13 | $9.77 | 0 |
| 2021-02-12 | $10.13 | $10.13 | $10.13 | $10.13 | $9.77 | 0 |
| 2021-02-11 | $10.13 | $10.13 | $10.13 | $10.13 | $9.77 | 0 |
| 2021-02-10 | $10.15 | $10.39 | $10.03 | $10.13 | $9.77 | 24,523,510 |
| 2021-02-09 | $10.15 | $10.27 | $10.03 | $10.16 | $9.80 | 28,885,760 |
| 2021-02-08 | $9.67 | $10.24 | $9.41 | $10.17 | $9.81 | 34,770,420 |
| 2021-02-05 | $9.88 | $10.14 | $9.70 | $9.72 | $9.37 | 30,962,290 |
| 2021-02-04 | $9.52 | $9.98 | $9.32 | $9.97 | $9.62 | 42,010,220 |
| 2021-02-03 | $9.66 | $9.89 | $9.48 | $9.52 | $9.18 | 30,854,510 |
| 2021-02-02 | $9.27 | $9.78 | $9.27 | $9.65 | $9.31 | 35,013,310 |
| 2021-02-01 | $9.00 | $9.31 | $8.98 | $9.25 | $8.92 | 25,793,350 |
| 2021-01-29 | $9.42 | $9.45 | $8.76 | $8.88 | $8.56 | 36,681,750 |
| 2021-01-28 | $9.34 | $9.56 | $9.31 | $9.34 | $9.01 | 21,848,060 |
| 2021-01-27 | $9.65 | $9.80 | $9.34 | $9.49 | $9.15 | 31,183,580 |
| 2021-01-26 | $10.15 | $10.16 | $9.67 | $9.71 | $9.36 | 37,524,870 |
| 2021-01-25 | $10.28 | $10.52 | $10.12 | $10.26 | $9.90 | 49,519,890 |
| 2021-01-22 | $9.90 | $10.50 | $9.72 | $10.33 | $9.96 | 54,359,010 |
| 2021-01-21 | $9.77 | $10.09 | $9.61 | $10.00 | $9.64 | 45,097,510 |
| 2021-01-20 | $9.67 | $9.91 | $9.63 | $9.83 | $9.48 | 34,420,100 |
| 2021-01-19 | $10.08 | $10.14 | $9.60 | $9.66 | $9.32 | 49,331,090 |
| 2021-01-18 | $10.01 | $10.24 | $9.93 | $10.08 | $9.72 | 42,722,000 |
| 2021-01-15 | $10.04 | $10.19 | $9.72 | $10.14 | $9.78 | 49,696,760 |
| 2021-01-14 | $10.61 | $10.68 | $9.91 | $10.14 | $9.78 | 81,996,250 |
| 2021-01-13 | $11.05 | $11.97 | $10.70 | $10.78 | $10.40 | 83,724,440 |
| 2021-01-12 | $11.00 | $11.27 | $10.87 | $11.13 | $10.73 | 63,446,580 |
| 2021-01-11 | $11.10 | $11.65 | $10.67 | $11.26 | $10.86 | 106,883,830 |
| 2021-01-08 | $10.31 | $11.32 | $9.98 | $11.06 | $10.67 | 107,957,310 |
| 2021-01-07 | $9.77 | $10.37 | $9.61 | $10.29 | $9.92 | 74,714,740 |
| 2021-01-06 | $9.90 | $10.01 | $9.67 | $9.75 | $9.40 | 47,092,440 |
| 2021-01-05 | $9.88 | $10.34 | $9.80 | $9.98 | $9.63 | 79,293,780 |
| 2021-01-04 | $9.35 | $9.88 | $9.35 | $9.70 | $9.36 | 64,194,840 |
| 2021-01-01 | $9.35 | $9.35 | $9.35 | $9.35 | $9.02 | 0 |
| 2020-12-31 | $9.43 | $9.53 | $9.23 | $9.35 | $9.02 | 40,265,840 |
| 2020-12-30 | $9.03 | $9.62 | $9.03 | $9.43 | $9.09 | 60,037,850 |
| 2020-12-29 | $9.58 | $9.59 | $8.97 | $9.02 | $8.70 | 60,122,090 |
| 2020-12-28 | $9.74 | $9.85 | $9.43 | $9.65 | $9.31 | 50,567,320 |
| 2020-12-25 | $9.37 | $9.79 | $9.25 | $9.62 | $9.28 | 57,185,070 |
| 2020-12-24 | $9.44 | $9.68 | $9.36 | $9.41 | $9.08 | 55,834,520 |
| 2020-12-23 | $8.85 | $9.77 | $8.85 | $9.57 | $9.23 | 99,408,650 |
| 2020-12-22 | $9.25 | $9.28 | $8.85 | $8.88 | $8.56 | 43,209,440 |
| 2020-12-21 | $9.31 | $9.50 | $9.22 | $9.36 | $9.03 | 42,583,370 |
| 2020-12-18 | $9.14 | $9.38 | $9.07 | $9.28 | $8.95 | 34,663,420 |
| 2020-12-17 | $9.00 | $9.22 | $8.68 | $9.15 | $8.82 | 37,851,950 |
| 2020-12-16 | $9.11 | $9.32 | $9.01 | $9.09 | $8.77 | 24,724,940 |
| 2020-12-15 | $8.93 | $9.12 | $8.88 | $9.08 | $8.76 | 24,376,520 |
| 2020-12-14 | $8.69 | $8.98 | $8.64 | $8.94 | $8.62 | 21,992,540 |
| 2020-12-11 | $8.95 | $9.03 | $8.59 | $8.71 | $8.40 | 26,361,110 |
| 2020-12-10 | $9.04 | $9.12 | $8.83 | $8.91 | $8.59 | 26,374,240 |
| 2020-12-09 | $9.50 | $9.51 | $9.03 | $9.04 | $8.72 | 36,723,230 |
| 2020-12-08 | $9.11 | $9.50 | $9.05 | $9.41 | $9.08 | 44,097,010 |
| 2020-12-07 | $9.08 | $9.30 | $9.05 | $9.08 | $8.76 | 27,156,400 |
| 2020-12-04 | $9.09 | $9.23 | $9.01 | $9.08 | $8.76 | 32,891,850 |
| 2020-12-03 | $9.37 | $9.41 | $9.07 | $9.08 | $8.76 | 47,728,100 |
| 2020-12-02 | $9.25 | $9.63 | $9.20 | $9.38 | $9.05 | 101,108,020 |
| 2020-12-01 | $8.44 | $9.25 | $8.33 | $9.25 | $8.92 | 85,977,400 |
| 2020-11-30 | $8.63 | $8.73 | $8.40 | $8.41 | $8.11 | 27,224,890 |
| 2020-11-27 | $8.73 | $8.79 | $8.56 | $8.70 | $8.39 | 20,598,700 |
| 2020-11-26 | $8.79 | $8.87 | $8.53 | $8.67 | $8.36 | 31,405,680 |
| 2020-11-25 | $8.97 | $9.22 | $8.78 | $8.83 | $8.52 | 50,313,910 |
| 2020-11-24 | $8.81 | $8.98 | $8.75 | $8.90 | $8.58 | 43,121,040 |
| 2020-11-23 | $8.60 | $8.85 | $8.55 | $8.73 | $8.42 | 31,117,490 |
| 2020-11-20 | $8.28 | $8.64 | $8.22 | $8.57 | $8.27 | 33,210,640 |
| 2020-11-19 | $8.29 | $8.41 | $8.23 | $8.30 | $8.00 | 14,841,580 |
| 2020-11-18 | $8.28 | $8.37 | $8.23 | $8.28 | $7.99 | 13,906,220 |
| 2020-11-17 | $8.40 | $8.43 | $8.24 | $8.27 | $7.98 | 15,011,280 |
| 2020-11-16 | $8.23 | $8.43 | $8.18 | $8.37 | $8.07 | 18,370,100 |
| 2020-11-13 | $8.22 | $8.27 | $8.13 | $8.20 | $7.91 | 13,926,050 |
| 2020-11-12 | $8.28 | $8.33 | $8.11 | $8.18 | $7.89 | 17,958,410 |
| 2020-11-11 | $8.62 | $8.69 | $8.27 | $8.28 | $7.99 | 27,625,070 |
| 2020-11-10 | $8.97 | $8.98 | $8.61 | $8.67 | $8.36 | 28,583,690 |
| 2020-11-09 | $8.70 | $8.96 | $8.60 | $8.95 | $8.63 | 37,990,120 |
| 2020-11-06 | $8.72 | $8.91 | $8.53 | $8.63 | $8.32 | 25,063,930 |
| 2020-11-05 | $8.75 | $8.78 | $8.61 | $8.73 | $8.42 | 29,615,680 |
| 2020-11-04 | $8.51 | $8.72 | $8.49 | $8.70 | $8.39 | 35,172,740 |
| 2020-11-03 | $8.56 | $8.61 | $8.41 | $8.54 | $8.24 | 24,188,570 |
| 2020-11-02 | $8.29 | $8.64 | $8.27 | $8.51 | $8.21 | 33,454,040 |
| 2020-10-30 | $8.51 | $8.57 | $8.26 | $8.27 | $7.98 | 23,686,160 |
| 2020-10-29 | $8.30 | $8.60 | $8.24 | $8.50 | $8.20 | 23,325,840 |
| 2020-10-28 | $8.58 | $8.58 | $8.18 | $8.49 | $8.19 | 30,755,570 |
| 2020-10-27 | $8.32 | $8.73 | $8.28 | $8.59 | $8.28 | 29,462,290 |
| 2020-10-26 | $8.37 | $8.63 | $8.32 | $8.40 | $8.10 | 24,283,480 |
| 2020-10-23 | $8.80 | $8.88 | $8.28 | $8.32 | $8.02 | 32,655,850 |
| 2020-10-22 | $8.29 | $8.62 | $8.20 | $8.61 | $8.30 | 28,985,370 |
| 2020-10-21 | $8.40 | $8.40 | $8.23 | $8.32 | $8.02 | 11,030,490 |
| 2020-10-20 | $8.13 | $8.37 | $8.08 | $8.37 | $8.07 | 17,300,410 |
| 2020-10-19 | $8.20 | $8.25 | $8.10 | $8.10 | $7.81 | 7,503,690 |
| 2020-10-16 | $8.20 | $8.24 | $8.08 | $8.19 | $7.90 | 10,542,600 |
| 2020-10-15 | $8.29 | $8.37 | $8.18 | $8.20 | $7.91 | 14,310,920 |
| 2020-10-14 | $8.19 | $8.36 | $8.18 | $8.27 | $7.98 | 18,905,930 |
| 2020-10-13 | $8.20 | $8.26 | $8.13 | $8.18 | $7.89 | 15,125,610 |
| 2020-10-12 | $8.04 | $8.22 | $8.03 | $8.19 | $7.90 | 20,882,830 |
| 2020-10-09 | $7.78 | $7.95 | $7.75 | $7.93 | $7.65 | 12,675,390 |
| 2020-10-08 | $7.65 | $7.65 | $7.65 | $7.65 | $7.38 | 0 |
| 2020-10-07 | $7.65 | $7.65 | $7.65 | $7.65 | $7.38 | 0 |
| 2020-10-06 | $7.65 | $7.65 | $7.65 | $7.65 | $7.38 | 0 |
| 2020-10-05 | $7.65 | $7.65 | $7.65 | $7.65 | $7.38 | 0 |
| 2020-10-02 | $7.65 | $7.65 | $7.65 | $7.65 | $7.38 | 0 |
| 2020-10-01 | $7.65 | $7.65 | $7.65 | $7.65 | $7.38 | 0 |
| 2020-09-30 | $7.57 | $7.67 | $7.50 | $7.65 | $7.38 | 7,434,920 |
| 2020-09-29 | $7.53 | $7.63 | $7.53 | $7.57 | $7.30 | 4,876,260 |
| 2020-09-28 | $7.60 | $7.63 | $7.48 | $7.51 | $7.24 | 4,823,830 |
| 2020-09-25 | $7.60 | $7.64 | $7.50 | $7.57 | $7.30 | 6,561,020 |
| 2020-09-24 | $7.77 | $7.81 | $7.55 | $7.55 | $7.28 | 13,271,500 |
| 2020-09-23 | $7.85 | $7.90 | $7.81 | $7.85 | $7.57 | 7,172,780 |
| 2020-09-22 | $7.95 | $8.00 | $7.80 | $7.83 | $7.55 | 15,070,660 |
| 2020-09-21 | $8.10 | $8.14 | $8.01 | $8.03 | $7.74 | 10,290,100 |
| 2020-09-18 | $8.09 | $8.14 | $7.95 | $8.14 | $7.85 | 14,559,920 |
| 2020-09-17 | $8.08 | $8.13 | $7.97 | $8.07 | $7.78 | 13,424,830 |
| 2020-09-16 | $7.84 | $8.12 | $7.82 | $8.02 | $7.73 | 17,291,980 |
| 2020-09-15 | $7.85 | $7.90 | $7.77 | $7.89 | $7.61 | 9,383,720 |
| 2020-09-14 | $7.77 | $7.91 | $7.76 | $7.85 | $7.57 | 10,016,560 |
| 2020-09-11 | $7.69 | $7.77 | $7.66 | $7.75 | $7.47 | 10,289,650 |
| 2020-09-10 | $7.86 | $7.88 | $7.67 | $7.69 | $7.42 | 15,025,100 |
| 2020-09-09 | $7.85 | $8.05 | $7.79 | $7.80 | $7.52 | 18,281,050 |
| 2020-09-08 | $7.87 | $7.93 | $7.73 | $7.90 | $7.62 | 14,793,300 |
| 2020-09-07 | $7.95 | $8.08 | $7.81 | $7.87 | $7.59 | 12,638,940 |
| 2020-09-04 | $7.91 | $8.02 | $7.86 | $7.98 | $7.70 | 18,374,090 |
| 2020-09-03 | $8.29 | $8.29 | $8.02 | $8.06 | $7.77 | 21,042,960 |
| 2020-09-02 | $8.26 | $8.46 | $8.24 | $8.30 | $8.00 | 23,585,820 |
| 2020-09-01 | $8.17 | $8.24 | $8.11 | $8.22 | $7.93 | 13,556,570 |
| 2020-08-31 | $8.29 | $8.35 | $8.17 | $8.19 | $7.90 | 22,244,530 |
| 2020-08-28 | $8.25 | $8.30 | $8.09 | $8.28 | $7.99 | 21,057,170 |
| 2020-08-27 | $8.25 | $8.36 | $8.10 | $8.26 | $7.97 | 25,532,310 |
| 2020-08-26 | $8.70 | $8.71 | $8.18 | $8.26 | $7.97 | 54,035,220 |
| 2020-08-25 | $8.72 | $9.03 | $8.64 | $8.79 | $8.48 | 47,384,250 |
| 2020-08-24 | $8.90 | $9.00 | $8.62 | $8.77 | $8.46 | 60,308,380 |
| 2020-08-21 | $8.51 | $9.23 | $8.30 | $9.06 | $8.74 | 86,376,550 |
| 2020-08-20 | $8.10 | $8.54 | $8.03 | $8.39 | $8.09 | 62,442,980 |
| 2020-08-19 | $7.99 | $8.20 | $7.92 | $8.01 | $7.73 | 25,416,260 |
| 2020-08-18 | $7.73 | $8.25 | $7.69 | $7.98 | $7.70 | 41,154,770 |
| 2020-08-17 | $7.62 | $7.73 | $7.51 | $7.69 | $7.42 | 18,766,350 |
| 2020-08-14 | $7.45 | $7.64 | $7.30 | $7.62 | $7.35 | 18,954,350 |
| 2020-08-13 | $7.42 | $7.55 | $7.40 | $7.42 | $7.16 | 8,737,960 |
| 2020-08-12 | $7.45 | $7.48 | $7.24 | $7.39 | $7.13 | 14,830,110 |
| 2020-08-11 | $7.67 | $7.67 | $7.44 | $7.46 | $7.19 | 12,894,490 |
| 2020-08-10 | $7.57 | $7.70 | $7.53 | $7.64 | $7.37 | 11,500,850 |
| 2020-08-07 | $7.75 | $7.75 | $7.50 | $7.56 | $7.29 | 18,623,450 |
| 2020-08-06 | $7.69 | $7.82 | $7.61 | $7.81 | $7.53 | 19,230,460 |
| 2020-08-05 | $7.70 | $7.72 | $7.57 | $7.67 | $7.40 | 12,057,380 |
| 2020-08-04 | $7.74 | $7.80 | $7.66 | $7.72 | $7.45 | 18,753,280 |
| 2020-08-03 | $7.56 | $7.73 | $7.55 | $7.71 | $7.44 | 22,314,190 |
| 2020-07-31 | $7.50 | $7.59 | $7.43 | $7.50 | $7.23 | 15,826,600 |
| 2020-07-30 | $7.57 | $7.63 | $7.46 | $7.51 | $7.24 | 13,867,840 |
| 2020-07-29 | $7.55 | $7.62 | $7.47 | $7.61 | $7.34 | 15,747,810 |
| 2020-07-28 | $7.46 | $7.64 | $7.42 | $7.54 | $7.27 | 11,061,940 |
| 2020-07-27 | $7.39 | $7.46 | $7.32 | $7.44 | $7.18 | 8,584,780 |
| 2020-07-24 | $7.56 | $7.67 | $7.32 | $7.36 | $7.10 | 14,133,000 |
| 2020-07-23 | $7.53 | $7.57 | $7.31 | $7.57 | $7.30 | 15,313,500 |
| 2020-07-22 | $7.65 | $7.74 | $7.59 | $7.61 | $7.34 | 14,008,710 |
| 2020-07-21 | $7.70 | $7.82 | $7.61 | $7.70 | $7.43 | 14,807,690 |
| 2020-07-20 | $7.54 | $7.68 | $7.46 | $7.67 | $7.40 | 16,674,220 |
| 2020-07-17 | $7.28 | $7.44 | $7.23 | $7.39 | $7.13 | 12,062,370 |
| 2020-07-16 | $7.59 | $7.64 | $7.25 | $7.29 | $7.03 | 18,484,390 |
| 2020-07-15 | $7.77 | $7.82 | $7.49 | $7.55 | $7.28 | 18,298,080 |
| 2020-07-14 | $7.85 | $7.93 | $7.61 | $7.76 | $7.48 | 24,351,650 |
| 2020-07-13 | $7.66 | $7.95 | $7.64 | $7.95 | $7.67 | 17,405,400 |
| 2020-07-10 | $10.28 | $10.37 | $10.01 | $10.03 | $7.28 | 20,821,020 |
| 2020-07-09 | $10.04 | $10.28 | $9.99 | $10.28 | $7.46 | 18,205,820 |
| 2020-07-08 | $9.85 | $10.05 | $9.77 | $10.01 | $7.27 | 19,023,950 |
| 2020-07-07 | $9.85 | $10.08 | $9.77 | $9.80 | $7.12 | 22,853,230 |
| 2020-07-06 | $9.45 | $9.80 | $9.39 | $9.80 | $7.12 | 21,719,500 |
| 2020-07-03 | $9.31 | $9.39 | $9.26 | $9.35 | $6.79 | 14,192,580 |
| 2020-07-02 | $9.18 | $9.28 | $9.13 | $9.28 | $6.74 | 10,787,070 |
| 2020-07-01 | $9.05 | $9.19 | $9.05 | $9.16 | $6.65 | 6,605,230 |
| 2020-06-30 | $9.01 | $9.08 | $9.00 | $9.08 | $6.59 | 5,215,810 |
| 2020-06-29 | $9.11 | $9.13 | $8.96 | $8.99 | $6.53 | 6,608,660 |
| 2020-06-26 | $9.17 | $9.17 | $9.17 | $9.17 | $6.66 | 0 |
| 2020-06-25 | $9.17 | $9.17 | $9.17 | $9.17 | $6.66 | 0 |
| 2020-06-24 | $9.15 | $9.22 | $9.09 | $9.17 | $6.66 | 7,416,200 |
| 2020-06-23 | $9.20 | $9.22 | $9.10 | $9.11 | $6.61 | 6,378,750 |
| 2020-06-22 | $9.20 | $9.24 | $9.15 | $9.21 | $6.69 | 6,772,600 |
| 2020-06-19 | $9.08 | $9.19 | $9.07 | $9.18 | $6.67 | 7,247,050 |
| 2020-06-18 | $9.06 | $9.14 | $9.05 | $9.09 | $6.60 | 5,778,390 |
| 2020-06-17 | $9.08 | $9.10 | $8.98 | $9.10 | $6.61 | 5,660,310 |
| 2020-06-16 | $9.05 | $9.10 | $9.02 | $9.09 | $6.60 | 4,657,660 |
| 2020-06-15 | $9.00 | $9.14 | $9.00 | $9.00 | $6.53 | 4,646,540 |
| 2020-06-12 | $8.95 | $9.13 | $8.89 | $9.10 | $6.61 | 5,695,480 |
| 2020-06-11 | $9.11 | $9.23 | $9.08 | $9.10 | $6.61 | 7,182,860 |
| 2020-06-10 | $9.17 | $9.18 | $9.06 | $9.11 | $6.61 | 4,043,080 |
| 2020-06-09 | $9.10 | $9.15 | $9.07 | $9.14 | $6.64 | 4,536,900 |
| 2020-06-08 | $9.20 | $9.24 | $9.06 | $9.09 | $6.60 | 9,432,590 |
| 2020-06-05 | $9.51 | $9.55 | $9.22 | $9.23 | $6.70 | 13,595,510 |
| 2020-06-04 | $9.21 | $9.36 | $9.16 | $9.34 | $6.78 | 11,018,100 |
| 2020-06-03 | $9.27 | $9.29 | $9.15 | $9.17 | $6.66 | 6,985,460 |
| 2020-06-02 | $9.22 | $9.27 | $9.18 | $9.20 | $6.68 | 7,828,910 |
| 2020-06-01 | $9.08 | $9.25 | $9.07 | $9.23 | $6.70 | 9,452,980 |
| 2020-05-29 | $9.06 | $9.16 | $9.02 | $9.06 | $6.58 | 7,279,760 |
| 2020-05-28 | $9.00 | $9.06 | $8.88 | $9.02 | $6.55 | 4,557,800 |
| 2020-05-27 | $8.92 | $9.11 | $8.84 | $9.03 | $6.56 | 7,402,840 |
| 2020-05-26 | $8.77 | $8.92 | $8.77 | $8.91 | $6.47 | 4,452,740 |
| 2020-05-25 | $8.80 | $8.84 | $8.70 | $8.75 | $6.35 | 4,890,020 |
| 2020-05-22 | $9.07 | $9.08 | $8.79 | $8.83 | $6.41 | 7,117,460 |
| 2020-05-21 | $9.05 | $9.17 | $8.98 | $9.08 | $6.59 | 7,031,850 |
| 2020-05-20 | $9.05 | $9.21 | $9.02 | $9.04 | $6.56 | 6,365,990 |
| 2020-05-19 | $9.09 | $9.13 | $9.03 | $9.10 | $6.61 | 5,823,320 |
| 2020-05-18 | $9.11 | $9.14 | $8.94 | $8.99 | $6.53 | 7,789,040 |
| 2020-05-15 | $9.15 | $9.19 | $9.09 | $9.10 | $6.61 | 8,329,620 |
| 2020-05-14 | $9.10 | $9.28 | $9.09 | $9.13 | $6.63 | 8,881,220 |
| 2020-05-13 | $9.25 | $9.28 | $9.09 | $9.17 | $6.66 | 12,484,280 |
| 2020-05-12 | $9.20 | $9.57 | $9.20 | $9.35 | $6.79 | 26,331,930 |
| 2020-05-11 | $9.03 | $9.07 | $8.93 | $9.00 | $6.53 | 6,901,280 |
| 2020-05-08 | $8.98 | $9.07 | $8.97 | $9.01 | $6.54 | 8,306,750 |
| 2020-05-07 | $9.09 | $9.09 | $8.92 | $8.94 | $6.49 | 8,098,510 |
| 2020-05-06 | $8.85 | $9.05 | $8.83 | $9.05 | $6.57 | 9,785,400 |
| 2020-05-05 | $9.02 | $9.02 | $9.02 | $9.02 | $6.55 | 0 |
| 2020-05-04 | $9.02 | $9.02 | $9.02 | $9.02 | $6.55 | 0 |
| 2020-05-01 | $9.02 | $9.02 | $9.02 | $9.02 | $6.55 | 0 |
| 2020-04-30 | $8.90 | $9.04 | $8.82 | $9.02 | $6.55 | 13,289,410 |
| 2020-04-29 | $8.60 | $8.78 | $8.54 | $8.77 | $6.37 | 9,140,840 |
| 2020-04-28 | $8.55 | $8.89 | $8.52 | $8.68 | $6.30 | 13,309,040 |
| 2020-04-27 | $8.51 | $8.57 | $8.38 | $8.39 | $6.09 | 5,875,240 |
| 2020-04-24 | $8.63 | $8.79 | $8.50 | $8.52 | $6.19 | 8,399,240 |
| 2020-04-23 | $8.70 | $8.74 | $8.63 | $8.66 | $6.29 | 5,671,040 |
| 2020-04-22 | $8.51 | $8.67 | $8.50 | $8.67 | $6.29 | 4,260,300 |
| 2020-04-21 | $8.71 | $8.71 | $8.53 | $8.60 | $6.24 | 7,097,800 |
| 2020-04-20 | $8.76 | $8.78 | $8.68 | $8.77 | $6.37 | 6,274,510 |
| 2020-04-17 | $8.92 | $8.95 | $8.72 | $8.76 | $6.36 | 8,654,480 |
| 2020-04-16 | $8.67 | $8.92 | $8.63 | $8.87 | $6.44 | 9,891,070 |
| 2020-04-15 | $8.78 | $8.84 | $8.72 | $8.73 | $6.34 | 6,429,000 |
| 2020-04-14 | $8.65 | $8.78 | $8.60 | $8.78 | $6.37 | 4,914,390 |
| 2020-04-13 | $8.61 | $8.73 | $8.58 | $8.64 | $6.27 | 3,454,610 |
| 2020-04-10 | $8.80 | $8.92 | $8.62 | $8.73 | $6.34 | 9,521,390 |
| 2020-04-09 | $8.83 | $8.86 | $8.72 | $8.74 | $6.35 | 5,625,120 |
| 2020-04-08 | $8.72 | $8.84 | $8.67 | $8.77 | $6.37 | 7,045,460 |
| 2020-04-07 | $8.59 | $8.80 | $8.58 | $8.77 | $6.37 | 9,411,770 |
| 2020-04-06 | $8.45 | $8.45 | $8.45 | $8.45 | $6.14 | 0 |
| 2020-04-03 | $8.61 | $8.61 | $8.41 | $8.45 | $6.14 | 5,351,570 |
| 2020-04-02 | $8.38 | $8.62 | $8.35 | $8.61 | $6.25 | 5,711,760 |
| 2020-04-01 | $8.42 | $8.60 | $8.41 | $8.43 | $6.12 | 6,583,420 |
| 2020-03-31 | $8.56 | $8.56 | $8.36 | $8.42 | $6.11 | 5,821,800 |
| 2020-03-30 | $8.65 | $8.65 | $8.35 | $8.49 | $6.16 | 9,900,230 |
| 2020-03-27 | $8.91 | $8.93 | $8.74 | $8.74 | $6.35 | 5,292,080 |
| 2020-03-26 | $8.99 | $8.99 | $8.80 | $8.81 | $6.40 | 6,753,000 |
| 2020-03-25 | $9.05 | $9.08 | $8.90 | $9.01 | $6.54 | 9,665,450 |
| 2020-03-24 | $8.83 | $8.88 | $8.65 | $8.86 | $6.43 | 7,187,570 |
| 2020-03-23 | $8.72 | $8.87 | $8.60 | $8.62 | $6.26 | 6,881,180 |
| 2020-03-20 | $8.90 | $8.98 | $8.79 | $8.98 | $6.52 | 7,076,050 |
| 2020-03-19 | $8.75 | $8.90 | $8.61 | $8.86 | $6.43 | 10,370,620 |
| 2020-03-18 | $9.13 | $9.20 | $8.63 | $8.70 | $6.32 | 13,566,330 |
| 2020-03-17 | $9.00 | $9.14 | $8.70 | $9.08 | $6.59 | 12,200,730 |
| 2020-03-16 | $9.58 | $9.58 | $8.95 | $8.99 | $6.53 | 17,473,320 |
| 2020-03-13 | $8.88 | $9.61 | $8.88 | $9.45 | $6.86 | 18,119,430 |
| 2020-03-12 | $9.90 | $9.95 | $9.58 | $9.65 | $7.01 | 19,234,040 |
| 2020-03-11 | $9.95 | $10.32 | $9.95 | $10.08 | $7.32 | 32,934,330 |
| 2020-03-10 | $9.43 | $9.95 | $9.28 | $9.95 | $7.22 | 21,705,990 |
| 2020-03-09 | $9.90 | $10.00 | $9.53 | $9.56 | $6.94 | 17,564,460 |
| 2020-03-06 | $9.97 | $10.15 | $9.93 | $10.07 | $7.31 | 12,664,260 |
| 2020-03-05 | $10.23 | $10.27 | $10.04 | $10.17 | $7.38 | 18,437,790 |
| 2020-03-04 | $10.00 | $10.12 | $9.86 | $10.07 | $7.31 | 15,246,250 |
| 2020-03-03 | $9.75 | $10.39 | $9.75 | $10.03 | $7.28 | 29,229,080 |
| 2020-03-02 | $9.34 | $9.70 | $9.34 | $9.62 | $6.98 | 16,099,920 |
| 2020-02-28 | $9.70 | $9.83 | $9.17 | $9.26 | $6.72 | 23,964,620 |
| 2020-02-27 | $10.17 | $10.22 | $9.96 | $10.02 | $7.28 | 16,197,040 |
| 2020-02-26 | $10.45 | $10.53 | $10.03 | $10.10 | $7.33 | 28,977,890 |
| 2020-02-25 | $9.98 | $10.64 | $9.62 | $10.64 | $7.73 | 42,629,510 |
| 2020-02-24 | $10.17 | $10.35 | $10.05 | $10.24 | $7.43 | 25,534,140 |
| 2020-02-21 | $10.37 | $10.47 | $10.18 | $10.28 | $7.46 | 26,482,750 |
| 2020-02-20 | $9.93 | $10.38 | $9.86 | $10.26 | $7.45 | 32,206,250 |
| 2020-02-19 | $10.19 | $10.35 | $9.83 | $9.92 | $7.20 | 23,279,850 |
| 2020-02-18 | $9.77 | $10.17 | $9.77 | $10.02 | $7.28 | 21,068,710 |
| 2020-02-17 | $9.65 | $9.88 | $9.53 | $9.84 | $7.14 | 21,412,830 |
| 2020-02-14 | $9.41 | $9.72 | $9.36 | $9.61 | $6.98 | 19,971,990 |
| 2020-02-13 | $9.37 | $9.60 | $9.31 | $9.35 | $6.79 | 20,529,890 |
| 2020-02-12 | $9.10 | $9.54 | $9.00 | $9.46 | $6.87 | 25,672,470 |
| 2020-02-11 | $9.21 | $9.33 | $9.07 | $9.09 | $6.60 | 16,917,240 |
| 2020-02-10 | $8.92 | $9.23 | $8.90 | $9.22 | $6.69 | 17,063,710 |
| 2020-02-07 | $8.97 | $9.05 | $8.76 | $9.05 | $6.57 | 19,141,990 |
| 2020-02-06 | $8.83 | $9.05 | $8.58 | $8.97 | $6.51 | 20,588,220 |
| 2020-02-05 | $8.70 | $9.16 | $8.68 | $8.90 | $6.46 | 20,322,170 |
| 2020-02-04 | $8.10 | $8.76 | $8.10 | $8.68 | $6.30 | 25,163,000 |
| 2020-02-03 | $8.88 | $8.88 | $8.88 | $8.88 | $6.45 | 2,039,900 |
| 2020-01-31 | $9.87 | $9.87 | $9.87 | $9.87 | $7.17 | 0 |
| 2020-01-30 | $9.87 | $9.87 | $9.87 | $9.87 | $7.17 | 0 |
| 2020-01-29 | $9.87 | $9.87 | $9.87 | $9.87 | $7.17 | 0 |
| 2020-01-28 | $9.87 | $9.87 | $9.87 | $9.87 | $7.17 | 0 |
| 2020-01-27 | $9.87 | $9.87 | $9.87 | $9.87 | $7.17 | 0 |
| 2020-01-24 | $9.87 | $9.87 | $9.87 | $9.87 | $7.17 | 0 |
| 2020-01-23 | $10.28 | $10.34 | $9.75 | $9.87 | $7.17 | 19,221,790 |
| 2020-01-22 | $10.28 | $10.46 | $10.01 | $10.44 | $7.58 | 16,125,080 |
| 2020-01-21 | $10.38 | $10.39 | $10.24 | $10.30 | $7.48 | 13,985,610 |
| 2020-01-20 | $10.39 | $10.54 | $10.33 | $10.44 | $7.58 | 14,984,820 |
| 2020-01-17 | $10.55 | $10.66 | $10.28 | $10.39 | $7.54 | 19,364,360 |
| 2020-01-16 | $10.67 | $10.77 | $10.49 | $10.54 | $7.65 | 13,563,000 |
| 2020-01-15 | $10.76 | $10.85 | $10.52 | $10.68 | $7.75 | 17,841,550 |
| 2020-01-14 | $10.73 | $11.26 | $10.63 | $10.81 | $7.85 | 35,274,680 |
| 2020-01-13 | $10.48 | $10.79 | $10.47 | $10.69 | $7.76 | 22,697,250 |
| 2020-01-10 | $10.69 | $10.75 | $10.44 | $10.49 | $7.62 | 22,266,170 |
| 2020-01-09 | $10.63 | $10.87 | $10.43 | $10.79 | $7.83 | 36,189,380 |
| 2020-01-08 | $10.21 | $11.06 | $10.10 | $10.59 | $7.69 | 52,389,630 |
| 2020-01-07 | $10.21 | $10.42 | $10.08 | $10.19 | $7.40 | 35,604,300 |
| 2020-01-06 | $9.60 | $10.16 | $9.57 | $10.03 | $7.28 | 33,161,580 |
| 2020-01-03 | $9.61 | $9.71 | $9.56 | $9.66 | $7.01 | 13,687,710 |
| 2020-01-02 | $9.45 | $9.63 | $9.38 | $9.60 | $6.97 | 14,892,120 |
| 2020-01-01 | $9.38 | $9.38 | $9.38 | $9.38 | $6.81 | 0 |
| 2019-12-31 | $9.38 | $9.50 | $9.32 | $9.38 | $6.81 | 9,998,050 |
| 2019-12-30 | $9.43 | $9.45 | $9.20 | $9.41 | $6.83 | 14,348,090 |
| 2019-12-27 | $9.70 | $9.75 | $9.50 | $9.52 | $6.91 | 23,968,580 |
| 2019-12-26 | $9.55 | $9.84 | $9.45 | $9.79 | $7.11 | 28,331,670 |
| 2019-12-25 | $9.60 | $9.72 | $9.48 | $9.56 | $6.94 | 16,751,880 |
| 2019-12-24 | $9.08 | $9.86 | $9.08 | $9.64 | $7.00 | 28,301,850 |
| 2019-12-23 | $9.30 | $9.30 | $9.03 | $9.08 | $6.59 | 10,420,270 |
| 2019-12-20 | $9.43 | $9.45 | $9.25 | $9.27 | $6.73 | 9,767,860 |
| 2019-12-19 | $9.37 | $9.45 | $9.36 | $9.40 | $6.83 | 11,507,720 |
| 2019-12-18 | $9.30 | $9.50 | $9.28 | $9.40 | $6.83 | 16,625,460 |
| 2019-12-17 | $9.05 | $9.46 | $9.01 | $9.33 | $6.77 | 23,167,010 |
| 2019-12-16 | $8.86 | $9.04 | $8.84 | $9.01 | $6.54 | 16,417,560 |
| 2019-12-13 | $8.68 | $8.86 | $8.68 | $8.82 | $6.40 | 13,446,090 |
| 2019-12-12 | $8.71 | $8.74 | $8.62 | $8.65 | $6.28 | 5,426,990 |
| 2019-12-11 | $8.80 | $8.80 | $8.70 | $8.70 | $6.32 | 6,014,710 |
| 2019-12-10 | $8.77 | $8.81 | $8.68 | $8.80 | $6.39 | 5,974,800 |
| 2019-12-09 | $8.77 | $8.82 | $8.75 | $8.77 | $6.37 | 4,883,910 |
| 2019-12-06 | $8.76 | $8.78 | $8.72 | $8.76 | $6.36 | 3,896,170 |
| 2019-12-05 | $8.71 | $8.78 | $8.68 | $8.76 | $6.36 | 5,878,380 |
| 2019-12-04 | $8.67 | $8.75 | $8.63 | $8.68 | $6.30 | 5,726,390 |
| 2019-12-03 | $8.62 | $8.70 | $8.58 | $8.69 | $6.31 | 5,073,660 |
| 2019-12-02 | $8.93 | $8.98 | $8.61 | $8.65 | $6.28 | 13,431,890 |
| 2019-11-29 | $8.91 | $9.06 | $8.87 | $9.01 | $6.54 | 6,439,210 |
| 2019-11-28 | $9.04 | $9.04 | $8.95 | $8.95 | $6.50 | 3,695,900 |
| 2019-11-27 | $8.99 | $9.05 | $8.92 | $9.00 | $6.53 | 4,153,040 |
| 2019-11-26 | $9.03 | $9.07 | $8.94 | $8.99 | $6.53 | 3,438,850 |
| 2019-11-25 | $8.95 | $9.05 | $8.87 | $9.03 | $6.56 | 5,875,100 |
| 2019-11-22 | $8.91 | $9.18 | $8.89 | $8.97 | $6.51 | 5,898,390 |
| 2019-11-21 | $8.93 | $8.99 | $8.86 | $8.95 | $6.50 | 3,545,110 |
| 2019-11-20 | $9.05 | $9.10 | $9.01 | $9.01 | $6.54 | 4,903,970 |
| 2019-11-19 | $8.88 | $9.04 | $8.84 | $9.02 | $6.55 | 5,251,090 |
| 2019-11-18 | $8.79 | $8.94 | $8.72 | $8.88 | $6.45 | 3,830,420 |
| 2019-11-15 | $9.00 | $9.00 | $8.80 | $8.80 | $6.39 | 5,308,430 |
| 2019-11-14 | $8.96 | $9.08 | $8.93 | $8.96 | $6.51 | 4,178,180 |
| 2019-11-13 | $9.02 | $9.04 | $8.92 | $8.95 | $6.50 | 4,726,330 |
| 2019-11-12 | $9.12 | $9.17 | $8.96 | $9.06 | $6.58 | 7,227,940 |
| 2019-11-11 | $9.30 | $9.38 | $9.10 | $9.12 | $6.62 | 7,896,090 |
| 2019-11-08 | $9.25 | $9.45 | $9.23 | $9.28 | $6.74 | 9,373,380 |
| 2019-11-07 | $9.13 | $9.22 | $9.08 | $9.21 | $6.69 | 4,932,650 |
| 2019-11-06 | $9.14 | $9.35 | $9.10 | $9.15 | $6.64 | 9,171,580 |
| 2019-11-05 | $9.07 | $9.17 | $9.00 | $9.14 | $6.64 | 4,942,390 |
| 2019-11-04 | $9.10 | $9.13 | $9.02 | $9.04 | $6.56 | 3,729,420 |
| 2019-11-01 | $8.99 | $9.10 | $8.93 | $9.06 | $6.58 | 4,263,030 |
| 2019-10-31 | $9.12 | $9.13 | $8.98 | $8.99 | $6.53 | 6,283,140 |
| 2019-10-30 | $9.29 | $9.29 | $9.08 | $9.10 | $6.61 | 6,374,310 |
| 2019-10-29 | $9.45 | $9.45 | $9.29 | $9.29 | $6.75 | 6,043,500 |
| 2019-10-28 | $9.26 | $9.50 | $9.24 | $9.46 | $6.87 | 9,470,400 |
| 2019-10-25 | $9.15 | $9.28 | $9.11 | $9.25 | $6.72 | 5,417,940 |
| 2019-10-24 | $9.16 | $9.16 | $9.01 | $9.11 | $6.61 | 4,606,080 |
| 2019-10-23 | $9.20 | $9.22 | $9.11 | $9.14 | $6.64 | 3,305,800 |
| 2019-10-22 | $9.08 | $9.22 | $9.08 | $9.22 | $6.69 | 3,613,610 |
| 2019-10-21 | $9.13 | $9.19 | $9.01 | $9.10 | $6.61 | 5,494,210 |
| 2019-10-18 | $9.40 | $9.50 | $9.17 | $9.22 | $6.69 | 5,795,830 |
| 2019-10-17 | $9.24 | $9.45 | $9.24 | $9.41 | $6.83 | 5,506,310 |
| 2019-10-16 | $9.42 | $9.46 | $9.26 | $9.28 | $6.74 | 3,866,110 |
| 2019-10-15 | $9.42 | $9.46 | $9.30 | $9.42 | $6.84 | 4,510,710 |
| 2019-10-14 | $9.43 | $9.52 | $9.37 | $9.44 | $6.85 | 6,694,470 |
| 2019-10-11 | $9.36 | $9.36 | $9.21 | $9.32 | $6.77 | 4,269,060 |
| 2019-10-10 | $9.25 | $9.33 | $9.21 | $9.32 | $6.77 | 4,953,840 |
| 2019-10-09 | $9.07 | $9.26 | $9.05 | $9.25 | $6.72 | 4,398,560 |
| 2019-10-08 | $9.10 | $9.23 | $9.09 | $9.14 | $6.64 | 4,216,410 |
| 2019-10-07 | $9.09 | $9.09 | $9.09 | $9.09 | $6.60 | 0 |
| 2019-10-04 | $9.09 | $9.09 | $9.09 | $9.09 | $6.60 | 0 |
| 2019-10-03 | $9.09 | $9.09 | $9.09 | $9.09 | $6.60 | 0 |
| 2019-10-02 | $9.09 | $9.09 | $9.09 | $9.09 | $6.60 | 0 |
| 2019-10-01 | $9.09 | $9.09 | $9.09 | $9.09 | $6.60 | 0 |
| 2019-09-30 | $9.25 | $9.30 | $9.07 | $9.09 | $6.60 | 6,180,630 |
| 2019-09-27 | $9.24 | $9.36 | $9.24 | $9.26 | $6.72 | 5,442,950 |
| 2019-09-26 | $9.51 | $9.61 | $9.23 | $9.23 | $6.70 | 8,047,820 |
| 2019-09-25 | $9.71 | $9.78 | $9.45 | $9.50 | $6.90 | 8,944,000 |
| 2019-09-24 | $9.76 | $9.86 | $9.64 | $9.77 | $7.09 | 7,057,990 |
| 2019-09-23 | $9.84 | $9.84 | $9.64 | $9.72 | $7.06 | 6,026,490 |
| 2019-09-20 | $9.94 | $9.95 | $9.83 | $9.88 | $7.17 | 6,339,880 |
| 2019-09-19 | $9.86 | $9.93 | $9.79 | $9.91 | $7.20 | 6,162,490 |
| 2019-09-18 | $9.93 | $9.98 | $9.81 | $9.82 | $7.13 | 7,665,070 |
| 2019-09-17 | $10.24 | $10.24 | $9.85 | $9.93 | $7.21 | 13,633,900 |
| 2019-09-16 | $10.30 | $10.39 | $10.21 | $10.29 | $7.47 | 9,846,450 |
| 2019-09-13 | $10.27 | $10.27 | $10.27 | $10.27 | $7.46 | 0 |
| 2019-09-12 | $10.26 | $10.33 | $10.16 | $10.27 | $7.46 | 8,749,770 |
| 2019-09-11 | $10.28 | $10.49 | $10.22 | $10.25 | $7.44 | 12,654,500 |
| 2019-09-10 | $10.34 | $10.34 | $10.18 | $10.24 | $7.43 | 10,377,360 |
| 2019-09-09 | $10.25 | $10.41 | $10.12 | $10.38 | $7.54 | 13,564,720 |
| 2019-09-06 | $10.12 | $10.21 | $9.98 | $10.12 | $7.35 | 9,557,070 |
| 2019-09-05 | $9.99 | $10.28 | $9.92 | $10.07 | $7.31 | 16,702,900 |
| 2019-09-04 | $9.78 | $9.90 | $9.72 | $9.90 | $7.19 | 8,641,250 |
| 2019-09-03 | $9.80 | $9.84 | $9.71 | $9.80 | $7.12 | 7,065,130 |
| 2019-09-02 | $9.40 | $9.82 | $9.37 | $9.80 | $7.12 | 9,989,850 |
| 2019-08-30 | $9.80 | $9.87 | $9.42 | $9.45 | $6.86 | 10,464,540 |
| 2019-08-29 | $9.85 | $10.02 | $9.77 | $9.81 | $7.12 | 7,881,440 |
| 2019-08-28 | $9.85 | $9.94 | $9.81 | $9.85 | $7.15 | 6,957,480 |
| 2019-08-27 | $9.62 | $9.93 | $9.62 | $9.92 | $7.20 | 12,303,100 |
| 2019-08-26 | $9.41 | $9.68 | $9.30 | $9.59 | $6.96 | 8,080,810 |
| 2019-08-23 | $9.66 | $9.79 | $9.61 | $9.64 | $7.00 | 5,337,210 |
| 2019-08-22 | $9.75 | $9.76 | $9.59 | $9.72 | $7.06 | 4,854,770 |
| 2019-08-21 | $9.66 | $9.76 | $9.63 | $9.70 | $7.04 | 4,965,490 |
| 2019-08-20 | $9.65 | $9.82 | $9.65 | $9.67 | $7.02 | 7,680,000 |
| 2019-08-19 | $9.43 | $9.69 | $9.37 | $9.68 | $7.03 | 9,739,650 |
| 2019-08-16 | $9.25 | $9.47 | $9.25 | $9.35 | $6.79 | 7,287,540 |
| 2019-08-15 | $9.08 | $9.30 | $9.01 | $9.28 | $6.74 | 7,059,210 |
| 2019-08-14 | $9.38 | $9.41 | $9.29 | $9.32 | $6.77 | 5,855,190 |
| 2019-08-13 | $9.22 | $9.31 | $9.16 | $9.24 | $6.71 | 3,669,840 |
| 2019-08-12 | $9.18 | $9.28 | $9.02 | $9.28 | $6.74 | 5,066,160 |
| 2019-08-09 | $9.27 | $9.36 | $9.08 | $9.10 | $6.61 | 5,510,440 |
| 2019-08-08 | $9.15 | $9.29 | $9.14 | $9.20 | $6.68 | 4,098,670 |
| 2019-08-07 | $9.23 | $9.31 | $9.14 | $9.15 | $6.64 | 6,215,620 |
| 2019-08-06 | $9.43 | $9.60 | $9.04 | $9.21 | $6.69 | 13,567,840 |
| 2019-08-05 | $9.77 | $9.94 | $9.68 | $9.69 | $7.04 | 6,786,010 |
| 2019-08-02 | $9.88 | $9.97 | $9.66 | $9.79 | $7.11 | 11,377,230 |
| 2019-08-01 | $10.14 | $10.22 | $10.02 | $10.10 | $7.33 | 6,019,580 |
| 2019-07-31 | $10.24 | $10.29 | $10.15 | $10.16 | $7.38 | 4,906,570 |
| 2019-07-30 | $10.15 | $10.34 | $10.10 | $10.26 | $7.45 | 6,083,700 |
| 2019-07-29 | $10.32 | $10.34 | $10.09 | $10.16 | $7.38 | 6,168,520 |
| 2019-07-26 | $10.24 | $10.33 | $10.18 | $10.29 | $7.47 | 5,157,620 |
| 2019-07-25 | $10.19 | $10.42 | $10.19 | $10.27 | $7.46 | 8,081,420 |
| 2019-07-24 | $10.06 | $10.29 | $10.06 | $10.23 | $7.43 | 8,146,790 |
| 2019-07-23 | $10.01 | $10.10 | $9.96 | $10.04 | $7.29 | 7,121,990 |
| 2019-07-22 | $10.50 | $10.52 | $10.00 | $10.03 | $7.28 | 11,365,220 |
| 2019-07-19 | $10.18 | $10.56 | $10.18 | $10.47 | $7.60 | 10,264,640 |
| 2019-07-18 | $10.30 | $10.35 | $10.11 | $10.11 | $7.34 | 6,268,890 |
| 2019-07-17 | $10.39 | $10.50 | $10.35 | $10.39 | $7.54 | 5,309,870 |
| 2019-07-16 | $10.35 | $10.51 | $10.34 | $10.43 | $7.57 | 6,923,510 |
| 2019-07-15 | $10.24 | $10.41 | $10.05 | $10.38 | $7.54 | 9,195,970 |
| 2019-07-12 | $10.06 | $10.33 | $9.98 | $10.24 | $7.43 | 7,926,020 |
| 2019-07-11 | $10.10 | $10.17 | $9.98 | $10.00 | $7.26 | 6,722,950 |
| 2019-07-10 | $10.14 | $10.24 | $9.98 | $10.05 | $7.30 | 5,481,750 |
| 2019-07-09 | $10.32 | $10.34 | $9.91 | $10.13 | $7.36 | 8,228,850 |
| 2019-07-08 | $10.62 | $10.70 | $10.11 | $10.26 | $7.45 | 10,856,590 |
| 2019-07-05 | $10.74 | $10.74 | $10.55 | $10.64 | $7.73 | 6,007,640 |
| 2019-07-04 | $10.81 | $10.98 | $10.77 | $10.83 | $7.75 | 8,810,850 |
| 2019-07-03 | $10.93 | $10.96 | $10.77 | $10.81 | $7.74 | 8,838,100 |
| 2019-07-02 | $11.03 | $11.16 | $10.89 | $10.98 | $7.86 | 13,705,710 |
| 2019-07-01 | $11.04 | $11.12 | $10.88 | $11.10 | $7.95 | 17,155,650 |
| 2019-06-28 | $10.95 | $11.17 | $10.64 | $10.85 | $7.77 | 15,374,650 |
| 2019-06-27 | $10.69 | $10.89 | $10.69 | $10.76 | $7.70 | 9,970,630 |
| 2019-06-26 | $10.66 | $10.74 | $10.58 | $10.61 | $7.60 | 6,544,470 |
| 2019-06-25 | $10.70 | $10.74 | $10.43 | $10.67 | $7.64 | 10,252,730 |
| 2019-06-24 | $10.89 | $11.00 | $10.63 | $10.78 | $7.72 | 12,458,770 |
| 2019-06-21 | $10.69 | $10.94 | $10.67 | $10.85 | $7.77 | 16,600,230 |
| 2019-06-20 | $10.51 | $10.73 | $10.34 | $10.63 | $7.61 | 13,533,640 |
| 2019-06-19 | $10.58 | $10.72 | $10.30 | $10.35 | $7.41 | 11,803,610 |
| 2019-06-18 | $10.28 | $10.36 | $10.11 | $10.20 | $7.30 | 7,369,550 |
| 2019-06-17 | $10.38 | $10.53 | $10.22 | $10.32 | $7.39 | 7,593,800 |
| 2019-06-14 | $10.55 | $10.82 | $10.35 | $10.35 | $7.41 | 12,905,840 |
| 2019-06-13 | $10.50 | $10.72 | $10.32 | $10.58 | $7.57 | 13,953,830 |
| 2019-06-12 | $10.37 | $10.75 | $10.33 | $10.38 | $7.43 | 17,677,250 |
| 2019-06-11 | $9.79 | $10.38 | $9.69 | $10.31 | $7.38 | 23,602,240 |
| 2019-06-10 | $10.20 | $10.25 | $9.62 | $9.66 | $6.92 | 30,557,740 |
| 2019-06-07 | $10.69 | $10.69 | $10.69 | $10.69 | $7.65 | 0 |
| 2019-06-06 | $11.31 | $11.40 | $10.48 | $10.69 | $7.65 | 17,622,830 |
| 2019-06-05 | $11.68 | $11.72 | $11.36 | $11.36 | $8.13 | 8,822,110 |
| 2019-06-04 | $11.60 | $11.75 | $11.38 | $11.47 | $8.21 | 9,383,490 |
| 2019-06-03 | $11.96 | $12.18 | $11.63 | $11.63 | $8.33 | 13,273,290 |
| 2019-05-31 | $12.30 | $12.36 | $11.98 | $12.02 | $8.61 | 13,564,610 |
| 2019-05-30 | $12.15 | $12.38 | $11.98 | $12.25 | $8.77 | 14,018,710 |
| 2019-05-29 | $12.18 | $12.45 | $12.03 | $12.27 | $8.78 | 16,082,120 |
| 2019-05-28 | $11.95 | $12.49 | $11.95 | $12.20 | $8.73 | 24,872,930 |
| 2019-05-27 | $11.57 | $11.94 | $11.54 | $11.92 | $8.53 | 10,843,960 |
| 2019-05-24 | $11.58 | $11.83 | $11.43 | $11.56 | $8.28 | 8,871,340 |
| 2019-05-23 | $11.75 | $12.05 | $11.54 | $11.69 | $8.37 | 12,810,240 |
| 2019-05-22 | $11.92 | $12.03 | $11.65 | $11.77 | $8.43 | 11,242,910 |
| 2019-05-21 | $11.71 | $12.14 | $11.61 | $12.04 | $8.62 | 15,065,370 |
| 2019-05-20 | $11.43 | $11.73 | $11.31 | $11.71 | $8.38 | 10,491,080 |
| 2019-05-17 | $12.15 | $12.15 | $11.36 | $11.46 | $8.21 | 17,025,230 |
| 2019-05-16 | $12.15 | $12.38 | $12.02 | $12.07 | $8.64 | 17,845,270 |
| 2019-05-15 | $11.71 | $12.18 | $11.71 | $12.07 | $8.64 | 21,680,500 |
| 2019-05-14 | $11.41 | $11.85 | $11.37 | $11.60 | $8.31 | 11,777,440 |
| 2019-05-13 | $11.65 | $11.90 | $11.61 | $11.67 | $8.36 | 11,328,430 |
| 2019-05-10 | $11.64 | $11.83 | $11.25 | $11.81 | $8.46 | 18,901,870 |
| 2019-05-09 | $11.28 | $11.65 | $11.25 | $11.41 | $8.17 | 10,682,650 |
| 2019-05-08 | $11.16 | $11.65 | $11.02 | $11.50 | $8.23 | 15,088,940 |
| 2019-05-07 | $11.35 | $11.54 | $11.17 | $11.43 | $8.18 | 14,022,160 |
| 2019-05-06 | $11.99 | $12.04 | $11.28 | $11.28 | $8.08 | 19,299,930 |
| 2019-05-03 | $12.53 | $12.53 | $12.53 | $12.53 | $8.97 | 0 |
| 2019-05-02 | $12.53 | $12.53 | $12.53 | $12.53 | $8.97 | 0 |
| 2019-05-01 | $12.53 | $12.53 | $12.53 | $12.53 | $8.97 | 0 |
| 2019-04-30 | $12.29 | $12.64 | $12.27 | $12.53 | $8.97 | 10,889,190 |
| 2019-04-29 | $12.55 | $12.73 | $12.03 | $12.23 | $8.76 | 17,258,440 |
| 2019-04-26 | $12.71 | $13.03 | $12.53 | $12.58 | $9.01 | 14,093,860 |
| 2019-04-25 | $13.52 | $13.52 | $12.80 | $12.81 | $9.17 | 18,343,690 |
| 2019-04-24 | $13.17 | $13.65 | $13.16 | $13.58 | $9.72 | 17,577,020 |
| 2019-04-23 | $13.50 | $13.80 | $13.11 | $13.16 | $9.42 | 17,976,560 |
| 2019-04-22 | $13.96 | $13.96 | $13.56 | $13.60 | $9.74 | 17,448,430 |
| 2019-04-19 | $14.08 | $14.08 | $13.52 | $13.75 | $9.84 | 27,615,650 |
| 2019-04-18 | $14.70 | $14.70 | $14.00 | $14.10 | $10.10 | 37,858,900 |
| 2019-04-17 | $13.81 | $14.67 | $13.69 | $14.66 | $10.50 | 57,484,540 |
| 2019-04-16 | $13.61 | $13.89 | $13.30 | $13.89 | $9.94 | 28,580,020 |
| 2019-04-15 | $13.50 | $13.90 | $13.33 | $13.75 | $9.84 | 37,960,150 |
| 2019-04-12 | $13.26 | $13.60 | $13.15 | $13.34 | $9.55 | 18,594,560 |
| 2019-04-11 | $13.70 | $13.76 | $13.15 | $13.19 | $9.44 | 18,574,200 |
| 2019-04-10 | $13.39 | $13.62 | $13.16 | $13.60 | $9.74 | 20,709,700 |
| 2019-04-09 | $13.38 | $13.66 | $13.30 | $13.56 | $9.71 | 22,776,070 |
| 2019-04-08 | $14.00 | $14.09 | $13.17 | $13.35 | $9.56 | 36,851,660 |
| 2019-04-05 | $14.14 | $14.14 | $14.14 | $14.14 | $10.12 | 0 |
| 2019-04-04 | $14.35 | $14.41 | $14.01 | $14.14 | $10.12 | 29,263,460 |
| 2019-04-03 | $14.01 | $14.89 | $14.01 | $14.38 | $10.30 | 37,518,970 |
| 2019-04-02 | $14.01 | $14.63 | $13.80 | $14.21 | $10.17 | 41,926,770 |
| 2019-04-01 | $13.65 | $14.08 | $13.52 | $13.97 | $10.00 | 32,237,560 |
| 2019-03-29 | $13.27 | $13.54 | $12.88 | $13.51 | $9.67 | 31,439,120 |
| 2019-03-28 | $13.51 | $13.64 | $12.98 | $13.03 | $9.33 | 33,912,080 |
| 2019-03-27 | $14.31 | $14.42 | $13.22 | $13.72 | $9.82 | 43,560,400 |
| 2019-03-26 | $14.78 | $14.94 | $13.95 | $14.20 | $10.17 | 37,941,560 |
| 2019-03-25 | $15.20 | $15.57 | $14.51 | $14.62 | $10.47 | 58,333,980 |
| 2019-03-22 | $16.18 | $16.78 | $15.81 | $16.12 | $11.54 | 61,920,420 |
| 2019-03-21 | $15.93 | $17.20 | $15.68 | $16.53 | $11.84 | 92,811,440 |
| 2019-03-20 | $15.18 | $16.35 | $15.12 | $16.02 | $11.47 | 76,952,590 |
| 2019-03-19 | $14.57 | $15.88 | $14.02 | $15.57 | $11.15 | 69,176,920 |
| 2019-03-18 | $15.02 | $15.65 | $14.60 | $14.73 | $10.55 | 58,479,340 |
| 2019-03-15 | $14.36 | $15.00 | $13.92 | $14.50 | $10.38 | 58,168,340 |
| 2019-03-14 | $14.86 | $15.14 | $14.32 | $14.32 | $10.25 | 65,329,600 |
| 2019-03-13 | $16.50 | $17.68 | $15.60 | $15.91 | $11.39 | 113,100,400 |
| 2019-03-12 | $14.89 | $16.90 | $14.68 | $16.90 | $12.10 | 112,498,480 |
| 2019-03-11 | $15.98 | $15.98 | $13.86 | $15.36 | $11.00 | 108,710,740 |
| 2019-03-08 | $14.65 | $14.66 | $13.99 | $14.66 | $10.50 | 58,616,500 |
| 2019-03-07 | $13.33 | $13.33 | $13.33 | $13.33 | $9.54 | 2,293,910 |
| 2019-03-06 | $12.12 | $12.12 | $12.12 | $12.12 | $8.68 | 1,543,380 |
| 2019-03-05 | $11.02 | $11.02 | $11.02 | $11.02 | $7.89 | 5,391,960 |
| 2019-03-04 | $10.00 | $10.29 | $9.95 | $10.02 | $7.17 | 22,486,140 |
| 2019-03-01 | $9.80 | $9.93 | $9.72 | $9.92 | $7.10 | 11,789,160 |
| 2019-02-28 | $9.86 | $10.03 | $9.69 | $9.79 | $7.01 | 13,879,670 |
| 2019-02-27 | $9.94 | $10.13 | $9.70 | $9.84 | $7.05 | 16,087,850 |
| 2019-02-26 | $10.20 | $10.20 | $9.94 | $9.95 | $7.12 | 20,703,430 |
| 2019-02-25 | $9.98 | $10.31 | $9.83 | $10.23 | $7.32 | 31,512,410 |
| 2019-02-22 | $9.78 | $10.16 | $9.56 | $9.82 | $7.03 | 26,954,590 |
| 2019-02-21 | $9.37 | $9.87 | $9.16 | $9.53 | $6.82 | 25,767,280 |
| 2019-02-20 | $9.01 | $9.49 | $8.95 | $9.38 | $6.72 | 21,153,040 |
| 2019-02-19 | $9.06 | $9.12 | $8.90 | $9.02 | $6.46 | 8,194,020 |
| 2019-02-18 | $8.83 | $9.10 | $8.83 | $9.07 | $6.49 | 11,047,660 |
| 2019-02-15 | $8.89 | $8.90 | $8.79 | $8.81 | $6.31 | 4,603,030 |
| 2019-02-14 | $8.82 | $8.95 | $8.78 | $8.84 | $6.33 | 4,747,940 |
| 2019-02-13 | $8.68 | $8.87 | $8.62 | $8.85 | $6.34 | 5,892,480 |
| 2019-02-12 | $8.54 | $8.71 | $8.49 | $8.67 | $6.21 | 4,639,230 |
| 2019-02-11 | $8.30 | $8.56 | $8.28 | $8.54 | $6.11 | 4,203,630 |
| 2019-02-08 | $8.27 | $8.27 | $8.27 | $8.27 | $5.92 | 0 |
| 2019-02-07 | $8.27 | $8.27 | $8.27 | $8.27 | $5.92 | 0 |
| 2019-02-06 | $8.27 | $8.27 | $8.27 | $8.27 | $5.92 | 0 |
| 2019-02-05 | $8.27 | $8.27 | $8.27 | $8.27 | $5.92 | 0 |
| 2019-02-04 | $8.27 | $8.27 | $8.27 | $8.27 | $5.92 | 0 |
| 2019-02-01 | $8.15 | $8.30 | $8.12 | $8.27 | $5.92 | 2,826,700 |
| 2019-01-31 | $8.45 | $8.48 | $8.05 | $8.10 | $5.80 | 6,102,460 |
| 2019-01-30 | $8.49 | $8.58 | $8.42 | $8.43 | $6.04 | 3,996,160 |
| 2019-01-29 | $8.86 | $8.86 | $8.40 | $8.59 | $6.15 | 6,798,210 |
| 2019-01-28 | $9.03 | $9.28 | $8.83 | $8.85 | $6.34 | 7,406,280 |
| 2019-01-25 | $8.80 | $9.20 | $8.74 | $8.99 | $6.44 | 9,269,210 |
| 2019-01-24 | $8.96 | $8.96 | $8.79 | $8.82 | $6.31 | 7,691,610 |
| 2019-01-23 | $8.54 | $8.95 | $8.54 | $8.93 | $6.39 | 11,301,920 |
| 2019-01-22 | $8.72 | $8.73 | $8.56 | $8.57 | $6.14 | 3,488,790 |
| 2019-01-21 | $8.66 | $8.77 | $8.65 | $8.71 | $6.24 | 3,676,510 |
| 2019-01-18 | $8.56 | $8.67 | $8.54 | $8.65 | $6.19 | 3,282,380 |
| 2019-01-17 | $8.66 | $8.67 | $8.54 | $8.54 | $6.11 | 3,119,290 |
| 2019-01-16 | $8.76 | $8.78 | $8.65 | $8.67 | $6.21 | 4,060,460 |
| 2019-01-15 | $8.63 | $8.75 | $8.61 | $8.75 | $6.26 | 4,631,630 |
| 2019-01-14 | $8.68 | $8.74 | $8.64 | $8.66 | $6.20 | 2,642,700 |
| 2019-01-11 | $8.58 | $8.73 | $8.54 | $8.69 | $6.22 | 3,875,940 |
| 2019-01-10 | $8.78 | $8.78 | $8.54 | $8.58 | $6.14 | 5,496,600 |
| 2019-01-09 | $8.75 | $8.90 | $8.73 | $8.75 | $6.26 | 8,022,450 |
| 2019-01-08 | $8.80 | $8.80 | $8.69 | $8.72 | $6.24 | 3,605,640 |
| 2019-01-07 | $8.80 | $8.85 | $8.73 | $8.80 | $6.30 | 6,015,570 |
| 2019-01-04 | $8.47 | $8.78 | $8.39 | $8.75 | $6.26 | 2,793,460 |
| 2019-01-03 | $8.64 | $8.74 | $8.49 | $8.51 | $6.09 | 2,438,940 |
| 2019-01-02 | $8.80 | $8.80 | $8.62 | $8.64 | $6.19 | 1,878,170 |
| 2019-01-01 | $8.83 | $8.83 | $8.83 | $8.83 | $6.32 | 0 |
| 2018-12-31 | $8.83 | $8.83 | $8.83 | $8.83 | $6.32 | 0 |
| 2018-12-28 | $8.57 | $8.84 | $8.57 | $8.83 | $6.32 | 2,681,410 |
| 2018-12-27 | $8.89 | $8.92 | $8.60 | $8.61 | $6.16 | 2,665,690 |
| 2018-12-26 | $9.04 | $9.04 | $8.70 | $8.72 | $6.24 | 1,647,640 |
| 2018-12-25 | $8.97 | $9.03 | $8.57 | $8.82 | $6.31 | 2,933,280 |
| 2018-12-24 | $9.01 | $9.12 | $9.00 | $9.11 | $6.52 | 1,807,660 |
| 2018-12-21 | $9.25 | $9.28 | $8.95 | $9.02 | $6.46 | 3,327,390 |
| 2018-12-20 | $9.28 | $9.34 | $9.25 | $9.27 | $6.64 | 1,979,790 |
| 2018-12-19 | $9.38 | $9.43 | $9.28 | $9.28 | $6.64 | 1,974,070 |
| 2018-12-18 | $9.40 | $9.49 | $9.28 | $9.43 | $6.75 | 1,982,690 |
| 2018-12-17 | $9.46 | $9.55 | $9.30 | $9.45 | $6.77 | 1,810,100 |
| 2018-12-14 | $9.71 | $9.76 | $9.46 | $9.48 | $6.79 | 3,169,620 |
| 2018-12-13 | $9.70 | $9.83 | $9.65 | $9.71 | $6.95 | 2,982,470 |
| 2018-12-12 | $9.66 | $9.73 | $9.60 | $9.69 | $6.94 | 1,511,110 |
| 2018-12-11 | $9.63 | $9.65 | $9.57 | $9.60 | $6.87 | 1,238,110 |
| 2018-12-10 | $9.78 | $9.78 | $9.53 | $9.57 | $6.85 | 2,649,910 |
| 2018-12-07 | $9.83 | $9.93 | $9.70 | $9.82 | $7.03 | 2,692,680 |
| 2018-12-06 | $9.65 | $10.06 | $9.62 | $9.85 | $7.05 | 6,374,280 |
| 2018-12-05 | $9.70 | $9.85 | $9.63 | $9.70 | $6.94 | 3,829,800 |
| 2018-12-04 | $9.72 | $9.84 | $9.71 | $9.83 | $7.04 | 2,512,190 |
| 2018-12-03 | $9.75 | $9.83 | $9.64 | $9.79 | $7.01 | 4,904,960 |
| 2018-11-30 | $9.47 | $9.62 | $9.45 | $9.55 | $6.84 | 1,984,400 |
| 2018-11-29 | $9.77 | $9.81 | $9.49 | $9.49 | $6.79 | 2,228,870 |
| 2018-11-28 | $9.70 | $9.76 | $9.46 | $9.72 | $6.96 | 2,614,510 |
| 2018-11-27 | $9.69 | $9.71 | $9.54 | $9.64 | $6.90 | 2,503,710 |
| 2018-11-26 | $9.85 | $9.87 | $9.54 | $9.56 | $6.84 | 2,939,750 |
| 2018-11-23 | $10.27 | $10.30 | $9.62 | $9.83 | $7.04 | 7,182,730 |
| 2018-11-22 | $10.25 | $10.67 | $10.25 | $10.50 | $7.52 | 7,077,960 |
| 2018-11-21 | $10.01 | $10.19 | $10.01 | $10.11 | $7.24 | 2,240,570 |
| 2018-11-20 | $10.28 | $10.36 | $10.10 | $10.10 | $7.23 | 3,294,270 |
| 2018-11-19 | $10.38 | $10.46 | $10.19 | $10.35 | $7.41 | 3,522,780 |
| 2018-11-16 | $10.21 | $10.45 | $10.21 | $10.41 | $7.45 | 2,730,980 |
| 2018-11-15 | $10.14 | $10.26 | $10.05 | $10.25 | $7.34 | 4,265,260 |
| 2018-11-14 | $10.12 | $10.20 | $10.02 | $10.05 | $7.20 | 3,434,430 |
| 2018-11-13 | $9.89 | $10.16 | $9.85 | $10.12 | $7.25 | 4,068,470 |
| 2018-11-12 | $9.80 | $10.02 | $9.75 | $10.02 | $7.17 | 3,398,180 |
| 2018-11-09 | $9.86 | $9.96 | $9.78 | $9.88 | $7.07 | 1,818,850 |
| 2018-11-08 | $9.95 | $9.99 | $9.84 | $9.86 | $7.06 | 1,951,730 |
| 2018-11-07 | $9.92 | $10.05 | $9.85 | $9.92 | $7.10 | 2,736,480 |
| 2018-11-06 | $9.97 | $9.97 | $9.77 | $9.86 | $7.06 | 1,937,760 |
| 2018-11-05 | $9.85 | $9.99 | $9.78 | $9.95 | $7.12 | 3,150,060 |
| 2018-11-02 | $9.66 | $9.91 | $9.65 | $9.90 | $7.09 | 4,108,990 |
| 2018-11-01 | $9.66 | $9.78 | $9.54 | $9.61 | $6.88 | 2,171,190 |
| 2018-10-31 | $9.42 | $9.68 | $9.42 | $9.62 | $6.89 | 1,662,000 |
| 2018-10-30 | $9.42 | $9.61 | $9.28 | $9.51 | $6.81 | 2,413,180 |
| 2018-10-29 | $9.86 | $9.86 | $9.39 | $9.51 | $6.81 | 3,277,810 |
| 2018-10-26 | $9.86 | $10.09 | $9.63 | $9.88 | $7.07 | 3,802,210 |
| 2018-10-25 | $9.66 | $9.97 | $9.37 | $9.97 | $7.14 | 3,281,670 |
| 2018-10-24 | $9.94 | $9.96 | $9.73 | $9.82 | $7.03 | 1,087,100 |
| 2018-10-23 | $10.00 | $10.15 | $9.78 | $9.94 | $7.12 | 1,828,540 |
| 2018-10-22 | $9.67 | $10.09 | $9.65 | $10.00 | $7.16 | 4,056,030 |
| 2018-10-19 | $9.35 | $9.66 | $9.22 | $9.56 | $6.84 | 2,063,440 |
| 2018-10-18 | $9.89 | $9.94 | $9.30 | $9.46 | $6.77 | 2,298,870 |
| 2018-10-17 | $9.96 | $10.10 | $9.81 | $9.98 | $7.15 | 1,464,490 |
| 2018-10-16 | $10.07 | $10.21 | $9.85 | $9.91 | $7.10 | 1,730,820 |
| 2018-10-15 | $10.28 | $10.29 | $10.03 | $10.07 | $7.21 | 1,232,220 |
| 2018-10-12 | $10.46 | $10.46 | $9.86 | $10.30 | $7.37 | 2,759,970 |
| 2018-10-11 | $10.67 | $10.89 | $10.36 | $10.46 | $7.49 | 2,874,510 |
| 2018-10-10 | $10.90 | $11.00 | $10.86 | $10.90 | $7.80 | 1,536,700 |
| 2018-10-09 | $11.01 | $11.09 | $10.83 | $10.93 | $7.83 | 1,914,830 |
| 2018-10-08 | $11.25 | $11.34 | $11.00 | $11.07 | $7.93 | 2,606,320 |
| 2018-10-05 | $11.39 | $11.39 | $11.39 | $11.39 | $8.15 | 0 |
| 2018-10-04 | $11.39 | $11.39 | $11.39 | $11.39 | $8.15 | 0 |
| 2018-10-03 | $11.39 | $11.39 | $11.39 | $11.39 | $8.15 | 0 |
| 2018-10-02 | $11.39 | $11.39 | $11.39 | $11.39 | $8.15 | 0 |
| 2018-10-01 | $11.39 | $11.39 | $11.39 | $11.39 | $8.15 | 0 |
| 2018-09-28 | $11.13 | $11.39 | $11.08 | $11.39 | $8.15 | 3,063,980 |
| 2018-09-27 | $11.34 | $11.34 | $11.08 | $11.15 | $7.98 | 1,877,440 |
| 2018-09-26 | $11.29 | $11.42 | $11.20 | $11.36 | $8.13 | 1,802,370 |
| 2018-09-25 | $11.28 | $11.30 | $11.18 | $11.29 | $8.08 | 1,990,000 |
| 2018-09-24 | $11.32 | $11.32 | $11.32 | $11.32 | $8.10 | 0 |
| 2018-09-21 | $11.09 | $11.35 | $11.03 | $11.32 | $8.10 | 2,366,010 |
| 2018-09-20 | $11.03 | $11.18 | $11.03 | $11.13 | $7.97 | 1,062,120 |
| 2018-09-19 | $11.15 | $11.26 | $10.92 | $11.10 | $7.95 | 2,336,000 |
| 2018-09-18 | $11.28 | $11.28 | $10.88 | $11.18 | $8.00 | 2,492,900 |
| 2018-09-17 | $11.18 | $11.26 | $10.98 | $11.22 | $8.03 | 1,195,900 |
| 2018-09-14 | $11.18 | $11.37 | $11.18 | $11.22 | $8.03 | 1,165,120 |
| 2018-09-13 | $11.08 | $11.25 | $11.06 | $11.18 | $8.00 | 1,200,400 |
| 2018-09-12 | $11.12 | $11.15 | $10.94 | $11.05 | $7.91 | 1,487,100 |
| 2018-09-11 | $10.92 | $11.10 | $10.90 | $10.95 | $7.84 | 1,748,430 |
| 2018-09-10 | $11.27 | $11.35 | $10.79 | $10.92 | $7.82 | 1,791,510 |
| 2018-09-07 | $11.19 | $11.44 | $11.16 | $11.35 | $8.13 | 1,876,120 |
| 2018-09-06 | $11.32 | $11.45 | $11.20 | $11.21 | $8.03 | 1,202,510 |
| 2018-09-05 | $11.50 | $11.54 | $11.31 | $11.32 | $8.10 | 1,117,460 |
| 2018-09-04 | $11.15 | $11.50 | $11.08 | $11.46 | $8.21 | 2,604,020 |
| 2018-09-03 | $11.13 | $11.20 | $11.03 | $11.14 | $7.98 | 1,946,170 |
| 2018-08-31 | $11.18 | $11.35 | $11.04 | $11.07 | $7.93 | 1,150,860 |
| 2018-08-30 | $11.43 | $11.45 | $11.14 | $11.14 | $7.98 | 1,264,540 |
| 2018-08-29 | $11.55 | $11.55 | $11.27 | $11.39 | $8.15 | 1,345,430 |
| 2018-08-28 | $11.50 | $11.63 | $11.39 | $11.43 | $8.18 | 1,266,120 |
| 2018-08-27 | $11.30 | $11.52 | $11.30 | $11.50 | $8.23 | 1,708,300 |
| 2018-08-24 | $11.31 | $11.41 | $11.30 | $11.35 | $8.13 | 801,390 |
| 2018-08-23 | $11.37 | $11.38 | $11.23 | $11.33 | $8.11 | 1,048,200 |
| 2018-08-22 | $11.22 | $11.38 | $11.21 | $11.28 | $8.08 | 928,970 |
| 2018-08-21 | $11.30 | $11.35 | $11.13 | $11.26 | $8.06 | 941,500 |
| 2018-08-20 | $11.19 | $11.35 | $11.00 | $11.17 | $8.00 | 1,196,410 |
| 2018-08-17 | $11.60 | $11.60 | $11.10 | $11.14 | $7.98 | 1,247,400 |
| 2018-08-16 | $11.48 | $11.63 | $11.27 | $11.45 | $8.20 | 1,503,340 |
| 2018-08-15 | $11.75 | $11.75 | $11.53 | $11.62 | $8.32 | 1,572,590 |
| 2018-08-14 | $11.53 | $11.80 | $11.44 | $11.76 | $8.42 | 2,739,650 |
| 2018-08-13 | $11.39 | $11.58 | $11.20 | $11.52 | $8.25 | 1,910,080 |
| 2018-08-10 | $11.41 | $11.49 | $11.31 | $11.43 | $8.18 | 1,310,500 |
| 2018-08-09 | $11.24 | $11.59 | $11.11 | $11.41 | $8.17 | 1,938,740 |
| 2018-08-08 | $11.37 | $11.41 | $11.10 | $11.16 | $7.99 | 1,042,100 |
| 2018-08-07 | $11.14 | $11.39 | $11.04 | $11.37 | $8.14 | 1,344,310 |
| 2018-08-06 | $11.24 | $11.34 | $11.01 | $11.09 | $7.94 | 1,411,790 |
| 2018-08-03 | $11.20 | $11.40 | $11.19 | $11.24 | $8.05 | 839,170 |
| 2018-08-02 | $11.61 | $11.63 | $10.88 | $11.34 | $8.12 | 1,971,070 |
| 2018-08-01 | $11.90 | $11.94 | $11.57 | $11.61 | $8.31 | 2,557,510 |
| 2018-07-31 | $11.53 | $11.95 | $11.52 | $11.94 | $8.55 | 3,836,830 |
| 2018-07-30 | $11.71 | $11.83 | $11.46 | $11.53 | $8.26 | 2,182,100 |
| 2018-07-27 | $11.64 | $11.79 | $11.62 | $11.72 | $8.39 | 1,588,020 |
| 2018-07-26 | $11.83 | $11.89 | $11.67 | $11.70 | $8.38 | 2,127,290 |
| 2018-07-25 | $11.85 | $11.99 | $11.73 | $11.83 | $8.47 | 3,680,820 |
| 2018-07-24 | $11.40 | $11.87 | $11.40 | $11.72 | $8.39 | 4,082,680 |
| 2018-07-23 | $11.33 | $11.51 | $11.29 | $11.49 | $8.23 | 2,515,430 |
| 2018-07-20 | $11.08 | $11.43 | $11.08 | $11.40 | $8.16 | 2,013,810 |
| 2018-07-19 | $11.23 | $11.29 | $11.12 | $11.18 | $8.00 | 1,133,910 |
| 2018-07-18 | $11.42 | $11.44 | $11.25 | $11.25 | $8.05 | 2,236,950 |
| 2018-07-17 | $11.26 | $11.40 | $11.23 | $11.34 | $8.12 | 1,509,590 |
| 2018-07-16 | $11.38 | $11.44 | $11.22 | $11.26 | $8.06 | 2,083,110 |
| 2018-07-13 | $11.07 | $11.52 | $11.07 | $11.44 | $8.19 | 4,146,760 |
| 2018-07-12 | $10.50 | $11.06 | $10.50 | $10.93 | $7.83 | 2,076,250 |
| 2018-07-11 | $10.93 | $10.93 | $10.65 | $10.76 | $7.70 | 1,378,510 |
| 2018-07-10 | $10.90 | $11.00 | $10.85 | $10.94 | $7.83 | 1,308,240 |
| 2018-07-09 | $10.75 | $10.91 | $10.68 | $10.90 | $7.80 | 1,333,590 |
| 2018-07-06 | $10.87 | $10.98 | $10.48 | $10.71 | $7.67 | 1,914,910 |
| 2018-07-05 | $10.95 | $11.06 | $10.78 | $10.87 | $7.78 | 1,500,860 |
| 2018-07-04 | $11.06 | $11.16 | $10.76 | $10.89 | $7.80 | 1,552,690 |
| 2018-07-03 | $11.00 | $11.17 | $10.70 | $11.11 | $7.95 | 2,299,520 |
| 2018-07-02 | $11.51 | $11.51 | $10.86 | $11.06 | $7.88 | 2,720,760 |
| 2018-06-29 | $10.98 | $11.50 | $10.86 | $11.47 | $8.17 | 5,116,760 |
| 2018-06-28 | $10.76 | $11.18 | $10.65 | $11.04 | $7.86 | 3,236,840 |
| 2018-06-27 | $10.70 | $10.87 | $10.58 | $10.76 | $7.66 | 2,631,770 |
| 2018-06-26 | $10.68 | $10.77 | $10.52 | $10.76 | $7.66 | 3,028,430 |
| 2018-06-25 | $10.33 | $10.78 | $10.25 | $10.61 | $7.56 | 4,247,220 |
| 2018-06-22 | $9.89 | $10.24 | $9.88 | $10.17 | $7.24 | 2,082,410 |
| 2018-06-21 | $10.41 | $10.56 | $9.90 | $9.90 | $7.05 | 2,967,400 |
| 2018-06-20 | $10.27 | $10.57 | $10.10 | $10.38 | $7.39 | 2,321,090 |
| 2018-06-19 | $11.30 | $11.30 | $10.27 | $10.27 | $7.31 | 3,387,180 |
| 2018-06-18 | $11.41 | $11.41 | $11.41 | $11.41 | $8.13 | 0 |
| 2018-06-15 | $11.32 | $11.51 | $11.26 | $11.41 | $8.13 | 1,709,820 |
| 2018-06-14 | $11.70 | $11.70 | $11.30 | $11.32 | $8.06 | 1,839,530 |
| 2018-06-13 | $11.72 | $11.87 | $11.63 | $11.66 | $8.30 | 1,335,980 |
| 2018-06-12 | $11.70 | $11.80 | $11.44 | $11.79 | $8.40 | 1,627,300 |
| 2018-06-11 | $11.70 | $11.89 | $11.45 | $11.65 | $8.30 | 1,842,920 |
| 2018-06-08 | $11.88 | $11.98 | $11.71 | $11.85 | $8.44 | 2,094,790 |
| 2018-06-07 | $12.11 | $12.11 | $11.73 | $11.83 | $8.42 | 2,204,800 |
| 2018-06-06 | $11.97 | $12.09 | $11.89 | $12.06 | $8.59 | 1,791,780 |
| 2018-06-05 | $11.86 | $11.94 | $11.66 | $11.92 | $8.49 | 1,977,640 |
| 2018-06-04 | $11.71 | $11.93 | $11.63 | $11.65 | $8.30 | 3,840,240 |
| 2018-06-01 | $11.96 | $12.01 | $11.72 | $11.72 | $8.35 | 1,204,030 |
| 2018-05-31 | $11.90 | $11.99 | $11.76 | $11.96 | $8.52 | 1,216,970 |
| 2018-05-30 | $12.04 | $12.06 | $11.70 | $11.73 | $8.35 | 2,628,070 |
| 2018-05-29 | $12.20 | $12.27 | $12.10 | $12.14 | $8.65 | 1,461,300 |
| 2018-05-28 | $12.25 | $12.37 | $12.09 | $12.20 | $8.69 | 1,703,850 |
| 2018-05-25 | $12.33 | $12.45 | $12.16 | $12.25 | $8.72 | 1,418,980 |
| 2018-05-24 | $12.28 | $12.48 | $12.22 | $12.38 | $8.82 | 2,229,000 |
| 2018-05-23 | $12.45 | $12.49 | $12.30 | $12.31 | $8.77 | 1,859,000 |
| 2018-05-22 | $12.32 | $12.44 | $12.30 | $12.44 | $8.86 | 2,247,850 |
| 2018-05-21 | $12.29 | $12.38 | $12.20 | $12.34 | $8.79 | 2,644,260 |
| 2018-05-18 | $12.11 | $12.20 | $12.06 | $12.14 | $8.65 | 2,050,380 |
| 2018-05-17 | $12.20 | $12.29 | $12.06 | $12.11 | $8.62 | 2,622,030 |
| 2018-05-16 | $12.46 | $12.57 | $12.17 | $12.20 | $8.69 | 4,500,780 |
| 2018-05-15 | $12.43 | $12.58 | $12.34 | $12.57 | $8.95 | 2,056,060 |
| 2018-05-14 | $12.53 | $12.58 | $12.35 | $12.40 | $8.83 | 1,965,880 |
| 2018-05-11 | $12.43 | $12.68 | $12.41 | $12.53 | $8.92 | 2,642,430 |
| 2018-05-10 | $12.50 | $12.54 | $12.39 | $12.43 | $8.85 | 1,183,430 |
| 2018-05-09 | $12.57 | $12.57 | $12.37 | $12.44 | $8.86 | 1,244,140 |
| 2018-05-08 | $12.58 | $12.62 | $12.51 | $12.56 | $8.94 | 1,206,780 |
| 2018-05-07 | $12.49 | $12.58 | $12.31 | $12.56 | $8.94 | 2,556,100 |
| 2018-05-04 | $12.35 | $12.44 | $12.28 | $12.40 | $8.83 | 1,862,820 |
| 2018-05-03 | $12.13 | $12.39 | $12.00 | $12.37 | $8.81 | 3,123,690 |
| 2018-05-02 | $12.12 | $12.24 | $12.06 | $12.13 | $8.64 | 1,128,230 |
| 2018-05-01 | $12.15 | $12.15 | $12.15 | $12.15 | $8.65 | 0 |
| 2018-04-30 | $12.15 | $12.15 | $12.15 | $12.15 | $8.65 | 0 |
| 2018-04-27 | $12.06 | $12.19 | $12.05 | $12.15 | $8.65 | 870,800 |
| 2018-04-26 | $12.24 | $12.24 | $12.01 | $12.07 | $8.60 | 1,385,580 |
| 2018-04-25 | $12.23 | $12.28 | $12.15 | $12.20 | $8.69 | 1,576,610 |
| 2018-04-24 | $12.02 | $12.28 | $12.02 | $12.26 | $8.73 | 2,082,810 |
| 2018-04-23 | $12.00 | $12.15 | $11.99 | $12.05 | $8.58 | 1,781,540 |
| 2018-04-20 | $12.30 | $12.30 | $11.99 | $12.06 | $8.59 | 1,942,010 |
| 2018-04-19 | $12.23 | $12.39 | $12.21 | $12.24 | $8.72 | 2,348,780 |
| 2018-04-18 | $12.39 | $12.49 | $12.01 | $12.22 | $8.70 | 2,935,570 |
| 2018-04-17 | $12.37 | $12.59 | $12.27 | $12.33 | $8.78 | 2,125,200 |
| 2018-04-16 | $12.34 | $12.56 | $12.19 | $12.28 | $8.74 | 2,347,970 |
| 2018-04-13 | $12.50 | $12.65 | $12.44 | $12.44 | $8.86 | 1,503,440 |
| 2018-04-12 | $12.75 | $12.79 | $12.49 | $12.54 | $8.93 | 2,542,490 |
| 2018-04-11 | $12.82 | $12.88 | $12.73 | $12.77 | $9.09 | 1,411,400 |
| 2018-04-10 | $12.88 | $12.88 | $12.69 | $12.82 | $9.13 | 1,625,530 |
| 2018-04-09 | $12.79 | $12.87 | $12.70 | $12.82 | $9.13 | 1,845,100 |
| 2018-04-06 | $12.82 | $12.82 | $12.82 | $12.82 | $9.13 | 0 |
| 2018-04-05 | $12.82 | $12.82 | $12.82 | $12.82 | $9.13 | 0 |
| 2018-04-04 | $12.80 | $12.91 | $12.73 | $12.82 | $9.13 | 1,568,820 |
| 2018-04-03 | $12.81 | $12.91 | $12.70 | $12.73 | $9.07 | 2,101,510 |
| 2018-04-02 | $13.09 | $13.22 | $12.98 | $13.05 | $9.29 | 2,208,100 |
| 2018-03-30 | $12.97 | $13.19 | $12.90 | $13.08 | $9.31 | 3,557,740 |
| 2018-03-29 | $12.93 | $13.01 | $12.82 | $12.87 | $9.17 | 1,766,710 |
| 2018-03-28 | $13.00 | $13.09 | $12.85 | $12.91 | $9.19 | 1,918,130 |
| 2018-03-27 | $12.79 | $13.13 | $12.71 | $13.12 | $9.34 | 2,789,800 |
| 2018-03-26 | $12.42 | $12.68 | $12.38 | $12.66 | $9.02 | 2,468,510 |
| 2018-03-23 | $12.90 | $13.11 | $12.41 | $12.53 | $8.92 | 6,219,770 |
| 2018-03-22 | $13.24 | $13.39 | $13.11 | $13.26 | $9.44 | 2,621,340 |
| 2018-03-21 | $13.39 | $13.45 | $13.20 | $13.22 | $9.41 | 3,534,380 |
| 2018-03-20 | $13.50 | $13.50 | $13.10 | $13.36 | $9.51 | 3,977,880 |
| 2018-03-19 | $13.60 | $13.72 | $13.28 | $13.49 | $9.61 | 6,481,540 |
| 2018-03-16 | $13.04 | $13.50 | $12.90 | $13.49 | $9.61 | 9,799,280 |
| 2018-03-15 | $13.02 | $13.17 | $12.80 | $13.12 | $9.34 | 3,685,550 |
| 2018-03-14 | $13.07 | $13.29 | $12.99 | $13.01 | $9.26 | 4,260,880 |
| 2018-03-13 | $13.25 | $13.25 | $12.95 | $12.96 | $9.23 | 3,266,070 |
| 2018-03-12 | $13.21 | $13.27 | $13.07 | $13.11 | $9.34 | 6,520,680 |
| 2018-03-09 | $12.65 | $12.98 | $12.61 | $12.93 | $9.21 | 5,051,700 |
| 2018-03-08 | $12.59 | $12.70 | $12.53 | $12.64 | $9.00 | 2,707,580 |
| 2018-03-07 | $12.50 | $12.73 | $12.50 | $12.68 | $9.03 | 4,486,930 |
| 2018-03-06 | $12.48 | $12.57 | $12.48 | $12.50 | $8.90 | 2,270,500 |
| 2018-03-05 | $12.47 | $12.64 | $12.44 | $12.48 | $8.89 | 1,719,560 |
| 2018-03-02 | $12.40 | $12.54 | $12.36 | $12.50 | $8.90 | 2,479,100 |
| 2018-03-01 | $12.58 | $12.69 | $12.44 | $12.58 | $8.96 | 4,456,050 |
| 2018-02-28 | $12.24 | $12.39 | $12.19 | $12.34 | $8.79 | 3,002,550 |
| 2018-02-27 | $12.30 | $12.38 | $12.23 | $12.33 | $8.78 | 2,629,840 |
| 2018-02-26 | $12.09 | $12.33 | $12.02 | $12.30 | $8.76 | 3,841,200 |
| 2018-02-23 | $12.16 | $12.17 | $12.00 | $12.09 | $8.61 | 2,120,950 |
| 2018-02-22 | $11.95 | $12.12 | $11.95 | $12.09 | $8.61 | 1,709,970 |
| 2018-02-21 | $11.96 | $11.96 | $11.96 | $11.96 | $8.52 | 0 |
| 2018-02-20 | $11.96 | $11.96 | $11.96 | $11.96 | $8.52 | 0 |
| 2018-02-19 | $11.96 | $11.96 | $11.96 | $11.96 | $8.52 | 0 |
| 2018-02-16 | $11.96 | $11.96 | $11.96 | $11.96 | $8.52 | 0 |
| 2018-02-15 | $11.96 | $11.96 | $11.96 | $11.96 | $8.52 | 0 |
| 2018-02-14 | $11.80 | $12.00 | $11.72 | $11.96 | $8.52 | 2,496,810 |
| 2018-02-13 | $11.62 | $11.85 | $11.62 | $11.78 | $8.39 | 3,439,000 |
| 2018-02-12 | $11.33 | $11.66 | $11.33 | $11.64 | $8.29 | 2,265,700 |
| 2018-02-09 | $11.48 | $11.57 | $11.11 | $11.29 | $8.04 | 3,470,550 |
| 2018-02-08 | $11.35 | $11.84 | $11.24 | $11.71 | $8.34 | 4,258,340 |
| 2018-02-07 | $11.41 | $11.56 | $10.61 | $11.43 | $8.14 | 5,852,870 |
| 2018-02-06 | $11.69 | $11.78 | $11.29 | $11.31 | $8.05 | 3,344,300 |
| 2018-02-05 | $11.59 | $12.04 | $11.46 | $11.98 | $8.53 | 6,383,720 |
| 2018-02-02 | $11.52 | $11.81 | $11.32 | $11.77 | $8.38 | 6,254,560 |
| 2018-02-01 | $12.53 | $12.85 | $11.27 | $11.69 | $8.32 | 10,732,710 |
| 2018-01-31 | $12.87 | $12.89 | $12.51 | $12.52 | $8.92 | 5,070,040 |
| 2018-01-30 | $12.78 | $12.98 | $12.75 | $12.96 | $9.23 | 4,087,330 |
| 2018-01-29 | $13.03 | $13.04 | $12.82 | $12.88 | $9.17 | 3,804,230 |
| 2018-01-26 | $12.95 | $13.10 | $12.87 | $13.00 | $9.26 | 3,820,180 |
| 2018-01-25 | $12.84 | $13.11 | $12.84 | $12.95 | $9.22 | 5,644,510 |
| 2018-01-24 | $12.84 | $12.92 | $12.73 | $12.90 | $9.19 | 3,798,650 |
| 2018-01-23 | $12.87 | $12.88 | $12.72 | $12.82 | $9.13 | 3,274,700 |
| 2018-01-22 | $12.78 | $12.86 | $12.65 | $12.86 | $9.16 | 5,098,260 |
| 2018-01-19 | $12.95 | $13.03 | $12.74 | $12.84 | $9.14 | 7,512,780 |
| 2018-01-18 | $13.17 | $13.18 | $12.94 | $13.02 | $9.27 | 3,998,430 |
| 2018-01-17 | $13.11 | $13.18 | $12.93 | $13.16 | $9.37 | 4,618,870 |
| 2018-01-16 | $12.85 | $13.13 | $12.79 | $13.12 | $9.34 | 6,321,990 |
| 2018-01-15 | $13.31 | $13.31 | $12.79 | $12.84 | $9.14 | 6,007,750 |
| 2018-01-12 | $13.36 | $13.58 | $13.20 | $13.31 | $9.48 | 4,889,400 |
| 2018-01-11 | $13.08 | $13.39 | $13.00 | $13.37 | $9.52 | 5,596,130 |
| 2018-01-10 | $13.18 | $13.30 | $12.96 | $13.08 | $9.31 | 3,858,000 |
| 2018-01-09 | $13.37 | $13.37 | $13.18 | $13.22 | $9.41 | 2,611,140 |
| 2018-01-08 | $13.34 | $13.43 | $13.25 | $13.35 | $9.51 | 3,262,500 |
| 2018-01-05 | $13.40 | $13.42 | $13.24 | $13.36 | $9.51 | 3,502,010 |
| 2018-01-04 | $13.35 | $13.45 | $13.31 | $13.40 | $9.54 | 4,287,080 |
| 2018-01-03 | $13.30 | $13.43 | $13.25 | $13.37 | $9.52 | 5,732,480 |
| 2018-01-02 | $13.24 | $13.37 | $13.16 | $13.30 | $9.47 | 5,784,380 |
| 2018-01-01 | $13.25 | $13.25 | $13.25 | $13.25 | $9.44 | 0 |
| 2017-12-29 | $12.85 | $13.38 | $12.85 | $13.25 | $9.44 | 9,523,500 |
| 2017-12-28 | $12.80 | $12.89 | $12.74 | $12.82 | $9.13 | 3,268,200 |
| 2017-12-27 | $12.75 | $12.85 | $12.69 | $12.80 | $9.12 | 2,994,650 |
| 2017-12-26 | $12.83 | $12.83 | $12.67 | $12.80 | $9.12 | 3,796,080 |
| 2017-12-25 | $12.92 | $13.02 | $12.78 | $12.82 | $9.13 | 2,058,040 |
| 2017-12-22 | $12.94 | $13.00 | $12.87 | $12.93 | $9.21 | 2,871,520 |
| 2017-12-21 | $13.08 | $13.08 | $12.80 | $12.93 | $9.21 | 2,747,670 |
| 2017-12-20 | $13.24 | $13.28 | $12.91 | $13.01 | $9.26 | 2,295,490 |
| 2017-12-19 | $13.28 | $13.38 | $13.25 | $13.31 | $9.48 | 2,151,650 |
| 2017-12-18 | $13.23 | $13.31 | $13.13 | $13.30 | $9.47 | 1,867,490 |
| 2017-12-15 | $13.29 | $13.31 | $13.15 | $13.22 | $9.41 | 2,597,660 |
| 2017-12-14 | $13.04 | $13.30 | $13.01 | $13.29 | $9.46 | 4,286,560 |
| 2017-12-13 | $12.96 | $13.15 | $12.78 | $13.12 | $9.34 | 3,790,730 |
| 2017-12-12 | $13.16 | $13.16 | $12.93 | $12.95 | $9.22 | 2,315,520 |
| 2017-12-11 | $13.02 | $13.22 | $12.98 | $13.17 | $9.38 | 3,500,760 |
| 2017-12-08 | $13.00 | $13.10 | $12.93 | $13.04 | $9.29 | 2,904,430 |
| 2017-12-07 | $12.99 | $13.08 | $12.87 | $13.03 | $9.28 | 3,205,780 |
| 2017-12-06 | $12.83 | $13.05 | $12.76 | $13.00 | $9.26 | 3,506,600 |
| 2017-12-05 | $13.17 | $13.22 | $12.78 | $12.83 | $9.14 | 4,125,520 |
| 2017-12-04 | $13.34 | $13.42 | $13.15 | $13.18 | $9.39 | 3,250,920 |
| 2017-12-01 | $13.45 | $13.59 | $13.36 | $13.40 | $9.54 | 2,744,080 |
| 2017-11-30 | $13.38 | $13.70 | $13.35 | $13.48 | $9.60 | 6,096,820 |
| 2017-11-29 | $13.18 | $13.34 | $13.15 | $13.32 | $9.49 | 4,274,420 |
| 2017-11-28 | $13.05 | $13.21 | $13.04 | $13.17 | $9.38 | 2,896,650 |
| 2017-11-27 | $13.19 | $13.19 | $13.02 | $13.04 | $9.29 | 2,827,900 |
| 2017-11-24 | $13.09 | $13.25 | $13.09 | $13.15 | $9.36 | 3,059,390 |
| 2017-11-23 | $13.19 | $13.38 | $13.11 | $13.14 | $9.36 | 3,720,730 |
| 2017-11-22 | $13.19 | $13.36 | $13.10 | $13.25 | $9.44 | 4,043,830 |
| 2017-11-21 | $13.20 | $13.34 | $13.09 | $13.17 | $9.38 | 3,482,920 |
| 2017-11-20 | $13.16 | $13.34 | $13.00 | $13.20 | $9.40 | 4,244,420 |
| 2017-11-17 | $13.72 | $13.79 | $13.14 | $13.16 | $9.37 | 5,870,490 |
| 2017-11-16 | $13.86 | $13.92 | $13.72 | $13.74 | $9.78 | 3,741,730 |
| 2017-11-15 | $13.82 | $14.06 | $13.73 | $13.86 | $9.87 | 4,041,220 |
| 2017-11-14 | $13.80 | $13.90 | $13.76 | $13.82 | $9.84 | 3,679,730 |
| 2017-11-13 | $13.92 | $13.95 | $13.73 | $13.82 | $9.84 | 4,036,710 |
| 2017-11-10 | $13.90 | $14.02 | $13.78 | $13.95 | $9.93 | 3,832,670 |
| 2017-11-09 | $13.98 | $13.99 | $13.78 | $13.90 | $9.90 | 3,662,500 |
| 2017-11-08 | $13.86 | $14.07 | $13.72 | $13.98 | $9.96 | 3,886,520 |
| 2017-11-07 | $13.76 | $13.96 | $13.66 | $13.86 | $9.87 | 4,194,750 |
| 2017-11-06 | $13.57 | $13.74 | $13.45 | $13.74 | $9.78 | 2,682,050 |
| 2017-11-03 | $13.70 | $13.75 | $13.45 | $13.50 | $9.61 | 4,241,260 |
| 2017-11-02 | $13.90 | $13.95 | $13.64 | $13.69 | $9.75 | 4,080,190 |
| 2017-11-01 | $14.06 | $14.15 | $13.88 | $13.89 | $9.89 | 4,935,670 |
| 2017-10-31 | $14.01 | $14.12 | $13.86 | $14.06 | $10.01 | 3,852,760 |
| 2017-10-30 | $14.60 | $14.72 | $13.93 | $13.97 | $9.95 | 7,362,780 |
| 2017-10-27 | $14.90 | $15.05 | $14.58 | $14.62 | $10.41 | 5,346,580 |
| 2017-10-26 | $14.94 | $15.07 | $14.84 | $14.95 | $10.65 | 3,085,700 |
| 2017-10-25 | $14.79 | $14.96 | $14.72 | $14.96 | $10.65 | 2,028,470 |
| 2017-10-24 | $14.87 | $14.95 | $14.70 | $14.80 | $10.54 | 2,684,960 |
| 2017-10-23 | $14.88 | $14.89 | $14.74 | $14.88 | $10.60 | 2,682,450 |
| 2017-10-20 | $14.60 | $14.83 | $14.60 | $14.82 | $10.55 | 2,836,510 |
| 2017-10-19 | $14.80 | $14.89 | $14.55 | $14.66 | $10.44 | 3,815,920 |
| 2017-10-18 | $14.89 | $14.99 | $14.73 | $14.78 | $10.53 | 3,060,300 |
| 2017-10-17 | $14.76 | $14.97 | $14.73 | $14.86 | $10.58 | 2,720,750 |
| 2017-10-16 | $15.27 | $15.30 | $14.80 | $14.83 | $10.56 | 7,055,030 |
| 2017-10-13 | $15.08 | $15.22 | $15.03 | $15.21 | $10.83 | 4,949,220 |
| 2017-10-12 | $15.16 | $15.22 | $14.92 | $15.08 | $10.74 | 5,410,210 |
| 2017-10-11 | $15.19 | $15.27 | $14.99 | $15.16 | $10.80 | 6,665,480 |
| 2017-10-10 | $15.55 | $15.59 | $14.92 | $15.22 | $10.84 | 11,218,860 |
| 2017-10-09 | $15.90 | $15.96 | $15.52 | $15.55 | $11.07 | 9,102,250 |
| 2017-10-06 | $15.60 | $15.60 | $15.60 | $15.60 | $11.11 | 0 |
| 2017-10-05 | $15.60 | $15.60 | $15.60 | $15.60 | $11.11 | 0 |
| 2017-10-04 | $15.60 | $15.60 | $15.60 | $15.60 | $11.11 | 0 |
| 2017-10-03 | $15.60 | $15.60 | $15.60 | $15.60 | $11.11 | 0 |
| 2017-10-02 | $15.60 | $15.60 | $15.60 | $15.60 | $11.11 | 0 |
| 2017-09-29 | $15.48 | $15.63 | $15.40 | $15.60 | $11.11 | 4,267,610 |
| 2017-09-28 | $15.48 | $15.67 | $15.41 | $15.48 | $11.02 | 3,359,340 |
| 2017-09-27 | $15.40 | $15.71 | $15.40 | $15.64 | $11.14 | 4,353,330 |
| 2017-09-26 | $15.28 | $15.52 | $15.21 | $15.45 | $11.00 | 4,467,910 |
| 2017-09-25 | $15.75 | $15.76 | $15.25 | $15.28 | $10.88 | 5,562,570 |
| 2017-09-22 | $15.65 | $15.94 | $15.49 | $15.79 | $11.24 | 5,608,010 |
| 2017-09-21 | $15.93 | $16.30 | $15.72 | $15.74 | $11.21 | 8,052,550 |
| 2017-09-20 | $15.88 | $16.08 | $15.72 | $15.94 | $11.35 | 5,541,400 |
| 2017-09-19 | $16.24 | $16.28 | $15.74 | $15.77 | $11.23 | 8,530,610 |
| 2017-09-18 | $15.85 | $16.24 | $15.83 | $16.20 | $11.54 | 7,263,850 |
| 2017-09-15 | $15.96 | $16.08 | $15.71 | $15.90 | $11.32 | 7,965,690 |
| 2017-09-14 | $16.50 | $16.80 | $15.96 | $16.15 | $11.50 | 14,061,590 |
| 2017-09-13 | $16.16 | $16.35 | $15.93 | $16.28 | $11.59 | 10,795,850 |
| 2017-09-12 | $15.92 | $17.15 | $15.91 | $16.10 | $11.47 | 26,921,610 |
| 2017-09-11 | $15.68 | $16.09 | $15.68 | $16.01 | $11.40 | 12,084,840 |
| 2017-09-08 | $15.35 | $15.65 | $15.35 | $15.52 | $11.05 | 6,803,270 |
| 2017-09-07 | $15.53 | $15.57 | $15.33 | $15.39 | $10.96 | 8,604,630 |
| 2017-09-06 | $15.16 | $15.85 | $15.13 | $15.63 | $11.13 | 16,036,450 |
| 2017-09-05 | $15.29 | $15.38 | $15.11 | $15.19 | $10.82 | 9,020,660 |
| 2017-09-04 | $14.89 | $15.10 | $14.81 | $15.07 | $10.73 | 5,531,840 |
| 2017-09-01 | $14.71 | $15.08 | $14.71 | $14.91 | $10.62 | 5,628,230 |
| 2017-08-31 | $14.80 | $14.84 | $14.67 | $14.69 | $10.46 | 3,164,380 |
| 2017-08-30 | $14.62 | $14.86 | $14.60 | $14.84 | $10.57 | 2,984,590 |
| 2017-08-29 | $14.92 | $14.97 | $14.68 | $14.75 | $10.50 | 3,488,700 |
| 2017-08-28 | $14.97 | $15.04 | $14.80 | $14.94 | $10.64 | 5,074,890 |
| 2017-08-25 | $14.80 | $14.97 | $14.68 | $14.94 | $10.64 | 3,479,300 |
| 2017-08-24 | $14.73 | $14.89 | $14.65 | $14.72 | $10.48 | 4,689,060 |
| 2017-08-23 | $15.25 | $15.26 | $14.70 | $14.73 | $10.49 | 7,540,230 |
| 2017-08-22 | $14.97 | $15.28 | $14.95 | $15.23 | $10.85 | 7,662,310 |
| 2017-08-21 | $15.06 | $15.28 | $15.00 | $15.04 | $10.71 | 6,423,870 |
| 2017-08-18 | $14.90 | $15.07 | $14.70 | $15.04 | $10.71 | 5,217,310 |
| 2017-08-17 | $15.06 | $15.50 | $14.94 | $15.05 | $10.72 | 10,946,860 |
| 2017-08-16 | $14.65 | $14.77 | $14.55 | $14.71 | $10.48 | 3,255,600 |
| 2017-08-15 | $14.96 | $15.03 | $14.57 | $14.63 | $10.42 | 7,156,920 |
| 2017-08-14 | $14.60 | $15.04 | $14.59 | $14.92 | $10.62 | 4,506,750 |
| 2017-08-11 | $15.02 | $15.11 | $14.61 | $14.64 | $10.43 | 7,390,560 |
| 2017-08-10 | $15.13 | $15.36 | $14.80 | $15.25 | $10.86 | 10,555,400 |
| 2017-08-09 | $14.92 | $15.12 | $14.86 | $15.04 | $10.71 | 4,524,670 |
| 2017-08-08 | $15.18 | $15.26 | $14.85 | $14.92 | $10.62 | 8,489,950 |
| 2017-08-07 | $15.01 | $15.35 | $15.01 | $15.18 | $10.81 | 5,040,330 |
| 2017-08-04 | $15.39 | $15.46 | $15.00 | $15.01 | $10.69 | 9,692,200 |
| 2017-08-03 | $14.86 | $15.61 | $14.76 | $15.40 | $10.97 | 19,418,340 |
| 2017-08-02 | $14.40 | $15.10 | $14.24 | $14.75 | $10.50 | 12,280,990 |
| 2017-08-01 | $14.69 | $14.85 | $14.33 | $14.45 | $10.29 | 7,145,630 |
| 2017-07-31 | $14.75 | $14.78 | $14.52 | $14.69 | $10.46 | 6,580,470 |
| 2017-07-28 | $14.58 | $14.75 | $14.40 | $14.59 | $10.39 | 7,127,350 |
| 2017-07-27 | $14.55 | $14.59 | $14.26 | $14.46 | $10.30 | 6,134,500 |
| 2017-07-26 | $13.94 | $14.68 | $13.84 | $14.61 | $10.40 | 8,252,320 |
| 2017-07-25 | $14.01 | $14.06 | $13.80 | $13.88 | $9.88 | 3,300,200 |
| 2017-07-24 | $14.06 | $14.32 | $13.90 | $14.03 | $9.99 | 3,869,340 |
| 2017-07-21 | $14.28 | $14.28 | $13.99 | $14.07 | $10.02 | 2,966,540 |
| 2017-07-20 | $14.06 | $14.38 | $13.92 | $14.21 | $10.12 | 3,739,120 |
| 2017-07-19 | $13.89 | $14.08 | $13.85 | $14.06 | $10.01 | 5,412,830 |
| 2017-07-18 | $13.55 | $13.94 | $13.55 | $13.88 | $9.88 | 4,211,080 |
| 2017-07-17 | $14.40 | $14.40 | $13.51 | $13.71 | $9.76 | 6,228,490 |
| 2017-07-14 | $14.59 | $14.63 | $14.36 | $14.41 | $10.26 | 2,687,850 |
| 2017-07-13 | $14.72 | $14.74 | $14.49 | $14.55 | $10.36 | 2,946,320 |
| 2017-07-12 | $14.51 | $14.70 | $14.35 | $14.69 | $10.46 | 2,846,230 |
| 2017-07-11 | $14.67 | $14.77 | $14.42 | $14.50 | $10.33 | 3,152,100 |
| 2017-07-10 | $14.96 | $14.96 | $14.58 | $14.62 | $10.41 | 5,253,020 |
| 2017-07-07 | $14.90 | $15.00 | $14.78 | $14.96 | $10.65 | 3,145,930 |
| 2017-07-06 | $14.64 | $15.24 | $14.64 | $14.90 | $10.61 | 8,873,340 |
| 2017-07-05 | $14.49 | $14.75 | $14.41 | $14.73 | $10.49 | 3,865,570 |
| 2017-07-04 | $14.43 | $14.66 | $14.34 | $14.57 | $10.38 | 4,868,610 |
| 2017-07-03 | $14.14 | $14.45 | $14.14 | $14.43 | $10.28 | 5,259,910 |
| 2017-06-30 | $14.19 | $14.22 | $14.06 | $14.16 | $10.08 | 1,510,700 |
| 2017-06-29 | $14.14 | $14.28 | $14.11 | $14.20 | $10.07 | 1,982,380 |
| 2017-06-28 | $14.12 | $14.29 | $14.03 | $14.10 | $10.00 | 2,451,690 |
| 2017-06-27 | $14.24 | $14.30 | $14.05 | $14.20 | $10.07 | 2,475,780 |
| 2017-06-26 | $13.99 | $14.21 | $13.91 | $14.21 | $10.08 | 2,413,010 |
| 2017-06-23 | $13.98 | $14.14 | $13.71 | $14.00 | $9.93 | 2,942,460 |
| 2017-06-22 | $14.24 | $14.40 | $14.02 | $14.05 | $9.96 | 3,977,150 |
| 2017-06-21 | $14.35 | $14.45 | $14.12 | $14.30 | $10.14 | 3,353,540 |
| 2017-06-20 | $14.21 | $14.50 | $14.15 | $14.32 | $10.15 | 4,411,950 |
| 2017-06-19 | $14.02 | $14.21 | $14.02 | $14.20 | $10.07 | 3,571,410 |
| 2017-06-16 | $14.00 | $14.36 | $13.92 | $14.28 | $10.13 | 6,105,940 |
| 2017-06-15 | $13.70 | $14.08 | $13.66 | $14.06 | $9.97 | 5,488,000 |
| 2017-06-14 | $14.01 | $14.30 | $13.69 | $13.74 | $9.74 | 6,183,600 |
| 2017-06-13 | $13.53 | $13.94 | $13.53 | $13.85 | $9.82 | 4,148,010 |
| 2017-06-12 | $13.78 | $13.78 | $13.50 | $13.53 | $9.59 | 2,480,840 |
| 2017-06-09 | $13.71 | $13.95 | $13.57 | $13.90 | $9.86 | 3,670,460 |
| 2017-06-08 | $13.70 | $13.77 | $13.63 | $13.66 | $9.69 | 2,005,660 |
| 2017-06-07 | $13.42 | $13.85 | $13.42 | $13.72 | $9.73 | 5,037,220 |
| 2017-06-06 | $13.43 | $13.47 | $13.29 | $13.42 | $9.52 | 1,567,740 |
| 2017-06-05 | $13.27 | $13.44 | $13.27 | $13.41 | $9.51 | 1,744,870 |
| 2017-06-02 | $13.13 | $13.36 | $12.97 | $13.29 | $9.42 | 2,876,190 |
| 2017-06-01 | $13.40 | $13.50 | $13.13 | $13.17 | $9.34 | 1,861,260 |
| 2017-05-31 | $13.70 | $13.78 | $13.30 | $13.51 | $9.58 | 2,042,980 |
| 2017-05-30 | $13.51 | $13.51 | $13.51 | $13.51 | $9.58 | 0 |
| 2017-05-29 | $13.51 | $13.51 | $13.51 | $13.51 | $9.58 | 0 |
| 2017-05-26 | $13.55 | $13.59 | $13.42 | $13.51 | $9.58 | 1,671,440 |
| 2017-05-25 | $13.43 | $13.60 | $13.16 | $13.54 | $9.60 | 3,467,240 |
| 2017-05-24 | $13.36 | $13.44 | $13.05 | $13.43 | $9.52 | 2,696,080 |
| 2017-05-23 | $14.00 | $14.13 | $13.40 | $13.42 | $9.52 | 2,427,700 |
| 2017-05-22 | $14.26 | $14.26 | $13.88 | $13.99 | $9.92 | 2,894,150 |
| 2017-05-19 | $14.45 | $14.45 | $14.16 | $14.25 | $10.10 | 2,243,810 |
| 2017-05-18 | $14.29 | $14.45 | $14.21 | $14.32 | $10.15 | 2,099,440 |
| 2017-05-17 | $14.45 | $14.58 | $14.31 | $14.39 | $10.20 | 2,947,360 |
| 2017-05-16 | $14.17 | $14.45 | $13.96 | $14.44 | $10.24 | 3,179,900 |
| 2017-05-15 | $14.20 | $14.28 | $14.11 | $14.17 | $10.05 | 1,703,930 |
| 2017-05-12 | $14.21 | $14.25 | $14.10 | $14.17 | $10.05 | 1,767,500 |
| 2017-05-11 | $14.48 | $14.48 | $13.88 | $14.21 | $10.08 | 4,103,610 |
| 2017-05-10 | $14.79 | $14.85 | $14.41 | $14.48 | $10.27 | 3,468,930 |
| 2017-05-09 | $14.64 | $14.80 | $14.45 | $14.75 | $10.46 | 2,308,900 |
| 2017-05-08 | $14.71 | $14.95 | $14.61 | $14.69 | $10.42 | 4,502,320 |
| 2017-05-05 | $14.60 | $14.73 | $14.57 | $14.57 | $10.33 | 2,532,520 |
| 2017-05-04 | $14.53 | $14.74 | $14.43 | $14.68 | $10.41 | 3,203,530 |
| 2017-05-03 | $14.59 | $14.66 | $14.45 | $14.59 | $10.35 | 2,995,430 |
| 2017-05-02 | $14.56 | $14.70 | $14.40 | $14.58 | $10.34 | 3,212,440 |
| 2017-05-01 | $14.57 | $14.57 | $14.57 | $14.57 | $10.33 | 0 |
| 2017-04-28 | $15.15 | $15.15 | $14.36 | $14.57 | $10.33 | 9,244,330 |
| 2017-04-27 | $15.44 | $15.44 | $14.82 | $15.15 | $10.74 | 5,215,690 |
| 2017-04-26 | $15.37 | $15.58 | $15.33 | $15.37 | $10.90 | 2,203,060 |
| 2017-04-25 | $15.35 | $15.52 | $15.27 | $15.38 | $10.91 | 3,126,070 |
| 2017-04-24 | $15.71 | $15.73 | $15.26 | $15.40 | $10.92 | 4,349,570 |
| 2017-04-21 | $15.79 | $15.94 | $15.55 | $15.78 | $11.19 | 2,835,300 |
| 2017-04-20 | $15.69 | $15.96 | $15.48 | $15.91 | $11.28 | 3,221,010 |
| 2017-04-19 | $15.73 | $15.92 | $15.40 | $15.69 | $11.13 | 3,767,010 |
| 2017-04-18 | $16.49 | $16.49 | $15.76 | $15.89 | $11.27 | 6,362,430 |
| 2017-04-17 | $16.30 | $16.50 | $16.19 | $16.40 | $11.63 | 3,572,250 |
| 2017-04-14 | $16.74 | $16.74 | $16.27 | $16.35 | $11.59 | 6,543,520 |
| 2017-04-13 | $16.31 | $16.86 | $16.30 | $16.74 | $11.87 | 10,772,320 |
| 2017-04-12 | $16.13 | $16.30 | $16.00 | $16.16 | $11.46 | 6,425,380 |
| 2017-04-11 | $15.68 | $16.15 | $15.68 | $16.13 | $11.44 | 6,309,030 |
| 2017-04-10 | $16.14 | $16.14 | $15.64 | $15.65 | $11.10 | 8,375,200 |
| 2017-04-07 | $16.30 | $16.31 | $16.16 | $16.20 | $11.49 | 2,938,030 |
| 2017-04-06 | $16.32 | $16.37 | $16.16 | $16.34 | $11.59 | 3,316,390 |
| 2017-04-05 | $15.93 | $16.34 | $15.90 | $16.32 | $11.57 | 6,293,600 |
| 2017-04-04 | $15.93 | $15.93 | $15.93 | $15.93 | $11.30 | 0 |
| 2017-04-03 | $15.93 | $15.93 | $15.93 | $15.93 | $11.30 | 0 |
| 2017-03-31 | $15.63 | $16.03 | $15.63 | $15.93 | $11.30 | 3,517,930 |
| 2017-03-30 | $15.98 | $16.09 | $15.65 | $15.71 | $11.14 | 4,351,200 |
| 2017-03-29 | $15.95 | $16.09 | $15.90 | $15.97 | $11.32 | 2,862,860 |
| 2017-03-28 | $16.02 | $16.18 | $15.85 | $15.93 | $11.30 | 5,201,610 |
| 2017-03-27 | $16.35 | $16.36 | $15.88 | $16.12 | $11.43 | 9,225,190 |
| 2017-03-24 | $16.44 | $16.45 | $16.27 | $16.36 | $11.60 | 5,003,370 |
| 2017-03-23 | $16.69 | $16.75 | $16.48 | $16.63 | $11.79 | 5,700,430 |
| 2017-03-22 | $16.71 | $16.80 | $16.52 | $16.69 | $11.84 | 6,184,180 |
| 2017-03-21 | $16.61 | $16.83 | $16.57 | $16.73 | $11.86 | 2,643,730 |
| 2017-03-20 | $16.62 | $16.68 | $16.47 | $16.63 | $11.79 | 4,582,250 |
| 2017-03-17 | $17.04 | $17.22 | $16.68 | $16.69 | $11.84 | 5,241,550 |
| 2017-03-16 | $16.91 | $17.03 | $16.88 | $17.02 | $12.07 | 4,661,730 |
| 2017-03-15 | $16.84 | $16.98 | $16.80 | $16.87 | $11.96 | 3,501,990 |
| 2017-03-14 | $17.04 | $17.05 | $16.80 | $16.83 | $11.93 | 4,354,100 |
| 2017-03-13 | $17.06 | $17.12 | $16.76 | $17.01 | $12.06 | 6,106,870 |
| 2017-03-10 | $16.85 | $17.09 | $16.68 | $17.06 | $12.10 | 7,882,000 |
| 2017-03-09 | $16.83 | $16.95 | $16.64 | $16.75 | $11.88 | 5,638,120 |
| 2017-03-08 | $16.77 | $17.06 | $16.68 | $16.98 | $12.04 | 9,586,000 |
| 2017-03-07 | $16.65 | $16.80 | $16.57 | $16.78 | $11.90 | 5,958,370 |
| 2017-03-06 | $16.55 | $16.69 | $16.49 | $16.65 | $11.81 | 4,942,990 |
| 2017-03-03 | $16.33 | $16.74 | $16.27 | $16.55 | $11.74 | 5,698,850 |
| 2017-03-02 | $16.75 | $16.77 | $16.37 | $16.37 | $11.61 | 3,471,450 |
| 2017-03-01 | $16.63 | $16.67 | $16.51 | $16.65 | $11.81 | 3,354,740 |
| 2017-02-28 | $16.57 | $16.68 | $16.57 | $16.63 | $11.79 | 3,306,680 |
| 2017-02-27 | $16.72 | $16.80 | $16.56 | $16.61 | $11.78 | 2,759,050 |
| 2017-02-24 | $16.80 | $16.80 | $16.65 | $16.73 | $11.86 | 4,780,050 |
| 2017-02-23 | $16.70 | $16.86 | $16.61 | $16.84 | $11.94 | 4,864,280 |
| 2017-02-22 | $16.78 | $16.85 | $16.62 | $16.70 | $11.84 | 4,431,490 |
| 2017-02-21 | $16.64 | $16.80 | $16.62 | $16.69 | $11.84 | 4,195,410 |
| 2017-02-20 | $16.55 | $16.70 | $16.32 | $16.58 | $11.76 | 4,479,730 |
| 2017-02-17 | $16.45 | $16.75 | $16.40 | $16.62 | $11.79 | 7,351,180 |
| 2017-02-16 | $16.26 | $16.50 | $16.26 | $16.45 | $11.67 | 3,471,520 |
| 2017-02-15 | $16.48 | $16.53 | $16.20 | $16.28 | $11.54 | 5,566,090 |
| 2017-02-14 | $16.60 | $16.61 | $16.38 | $16.50 | $11.70 | 2,569,950 |
| 2017-02-13 | $16.55 | $16.67 | $16.45 | $16.60 | $11.77 | 4,736,860 |
| 2017-02-10 | $16.60 | $16.67 | $16.35 | $16.60 | $11.77 | 4,655,160 |
| 2017-02-09 | $16.50 | $16.71 | $16.38 | $16.63 | $11.79 | 4,223,980 |
| 2017-02-08 | $16.02 | $16.58 | $16.02 | $16.46 | $11.67 | 6,655,210 |
| 2017-02-07 | $16.20 | $16.22 | $16.04 | $16.12 | $11.43 | 2,407,490 |
| 2017-02-06 | $16.04 | $16.24 | $16.00 | $16.19 | $11.48 | 2,275,700 |
| 2017-02-03 | $16.17 | $16.17 | $15.90 | $16.00 | $11.35 | 1,920,440 |
| 2017-02-02 | $16.13 | $16.13 | $16.13 | $16.13 | $11.44 | 0 |
| 2017-02-01 | $16.13 | $16.13 | $16.13 | $16.13 | $11.44 | 0 |
| 2017-01-31 | $16.13 | $16.13 | $16.13 | $16.13 | $11.44 | 0 |
| 2017-01-30 | $16.13 | $16.13 | $16.13 | $16.13 | $11.44 | 0 |
| 2017-01-27 | $16.13 | $16.13 | $16.13 | $16.13 | $11.44 | 0 |
| 2017-01-26 | $16.17 | $16.17 | $16.03 | $16.13 | $11.44 | 2,368,320 |
| 2017-01-25 | $16.08 | $16.24 | $15.94 | $16.05 | $11.38 | 2,356,670 |
| 2017-01-24 | $16.02 | $16.22 | $16.00 | $16.03 | $11.37 | 1,937,440 |
| 2017-01-23 | $15.98 | $16.16 | $15.89 | $16.15 | $11.45 | 2,938,040 |
| 2017-01-20 | $15.69 | $16.10 | $15.63 | $16.00 | $11.35 | 2,796,630 |
| 2017-01-19 | $15.65 | $15.78 | $15.54 | $15.68 | $11.12 | 1,959,630 |
| 2017-01-18 | $15.77 | $15.83 | $15.60 | $15.64 | $11.09 | 2,576,320 |
| 2017-01-17 | $15.62 | $15.85 | $15.50 | $15.79 | $11.20 | 3,477,710 |
| 2017-01-16 | $16.45 | $16.45 | $15.11 | $15.61 | $11.07 | 7,009,130 |
| 2017-01-13 | $16.78 | $16.81 | $16.35 | $16.44 | $11.66 | 3,667,670 |
| 2017-01-12 | $16.83 | $17.06 | $16.64 | $16.78 | $11.90 | 2,522,000 |
| 2017-01-11 | $16.92 | $17.05 | $16.62 | $16.77 | $11.89 | 3,900,390 |
| 2017-01-10 | $17.00 | $17.23 | $16.92 | $16.96 | $12.03 | 4,032,530 |
| 2017-01-09 | $16.98 | $17.30 | $16.98 | $17.09 | $12.12 | 3,845,640 |
| 2017-01-06 | $17.20 | $17.22 | $16.97 | $17.05 | $12.09 | 3,662,740 |
| 2017-01-05 | $17.31 | $17.43 | $17.15 | $17.20 | $12.20 | 5,421,900 |
| 2017-01-04 | $16.50 | $17.46 | $16.39 | $17.45 | $12.37 | 15,269,280 |
| 2017-01-03 | $16.38 | $16.50 | $16.34 | $16.41 | $11.64 | 3,589,860 |
| 2017-01-02 | $16.33 | $16.33 | $16.33 | $16.33 | $11.58 | 0 |
| 2016-12-30 | $16.53 | $16.65 | $16.21 | $16.33 | $11.58 | 6,533,100 |
| 2016-12-29 | $16.75 | $16.78 | $16.54 | $16.56 | $11.74 | 3,614,940 |
| 2016-12-28 | $16.94 | $16.97 | $16.70 | $16.76 | $11.88 | 2,394,040 |
| 2016-12-27 | $16.88 | $17.03 | $16.83 | $16.88 | $11.97 | 2,688,640 |
| 2016-12-26 | $16.83 | $16.94 | $16.60 | $16.93 | $12.01 | 4,393,320 |
| 2016-12-23 | $17.25 | $17.37 | $16.98 | $17.00 | $12.06 | 3,329,400 |
| 2016-12-22 | $17.28 | $17.50 | $17.09 | $17.43 | $12.36 | 3,476,740 |
| 2016-12-21 | $17.36 | $17.38 | $17.10 | $17.29 | $12.26 | 5,554,840 |
| 2016-12-20 | $16.89 | $17.43 | $16.82 | $17.34 | $12.30 | 7,212,620 |
| 2016-12-19 | $17.00 | $17.02 | $16.74 | $16.89 | $11.98 | 2,690,310 |
| 2016-12-16 | $16.75 | $17.17 | $16.73 | $16.99 | $12.05 | 7,242,570 |
| 2016-12-15 | $17.01 | $17.08 | $16.58 | $16.84 | $11.94 | 6,436,460 |
| 2016-12-14 | $17.10 | $17.28 | $16.84 | $16.87 | $11.96 | 4,830,200 |
| 2016-12-13 | $17.30 | $17.35 | $16.69 | $17.16 | $12.17 | 8,546,930 |
| 2016-12-12 | $18.52 | $18.65 | $17.15 | $17.35 | $12.30 | 13,532,520 |
| 2016-12-09 | $18.54 | $18.62 | $18.15 | $18.32 | $12.99 | 4,870,660 |
| 2016-12-08 | $18.66 | $18.88 | $18.42 | $18.48 | $13.10 | 7,353,890 |
| 2016-12-07 | $18.20 | $18.59 | $18.17 | $18.58 | $13.18 | 9,615,020 |
| 2016-12-06 | $18.11 | $18.22 | $17.90 | $18.03 | $12.79 | 4,095,240 |
| 2016-12-05 | $17.93 | $18.07 | $17.77 | $18.03 | $12.79 | 3,742,840 |
| 2016-12-02 | $18.23 | $18.37 | $17.85 | $17.89 | $12.69 | 5,211,000 |
| 2016-12-01 | $18.20 | $18.33 | $18.12 | $18.21 | $12.91 | 3,952,550 |
| 2016-11-30 | $18.18 | $18.29 | $18.08 | $18.20 | $12.91 | 3,447,790 |
| 2016-11-29 | $18.20 | $18.35 | $18.02 | $18.13 | $12.86 | 4,351,960 |
| 2016-11-28 | $18.28 | $18.43 | $18.08 | $18.21 | $12.91 | 5,505,220 |
| 2016-11-25 | $18.12 | $18.29 | $17.88 | $18.24 | $12.93 | 6,270,540 |
| 2016-11-24 | $18.58 | $18.58 | $18.00 | $18.11 | $12.84 | 10,341,960 |
| 2016-11-23 | $18.69 | $18.78 | $18.33 | $18.39 | $13.04 | 7,622,400 |
| 2016-11-22 | $18.60 | $18.79 | $18.31 | $18.79 | $13.32 | 6,198,490 |
| 2016-11-21 | $18.90 | $19.04 | $18.45 | $18.57 | $13.17 | 7,456,110 |
| 2016-11-18 | $19.02 | $19.12 | $18.85 | $18.96 | $13.44 | 4,650,450 |
| 2016-11-17 | $19.49 | $19.49 | $18.81 | $19.05 | $13.51 | 7,387,270 |
| 2016-11-16 | $19.25 | $19.77 | $19.01 | $19.51 | $13.83 | 17,533,790 |
| 2016-11-15 | $19.15 | $19.27 | $18.89 | $19.13 | $13.57 | 9,113,520 |
| 2016-11-14 | $19.00 | $19.18 | $18.82 | $19.04 | $13.50 | 6,211,550 |
| 2016-11-11 | $18.60 | $19.48 | $18.35 | $19.20 | $13.62 | 17,677,890 |
| 2016-11-10 | $18.50 | $18.80 | $18.48 | $18.53 | $13.14 | 6,949,380 |
| 2016-11-09 | $18.35 | $18.65 | $18.03 | $18.39 | $13.04 | 7,460,600 |
| 2016-11-08 | $17.95 | $18.48 | $17.95 | $18.39 | $13.04 | 8,806,680 |
| 2016-11-07 | $17.97 | $18.08 | $17.76 | $17.84 | $12.65 | 6,029,650 |
| 2016-11-04 | $18.25 | $18.51 | $17.82 | $17.97 | $12.74 | 7,090,570 |
| 2016-11-03 | $18.16 | $18.54 | $18.14 | $18.24 | $12.93 | 5,792,230 |
| 2016-11-02 | $18.72 | $18.78 | $18.19 | $18.25 | $12.94 | 7,151,750 |
| 2016-11-01 | $18.71 | $19.04 | $18.48 | $18.80 | $13.33 | 7,033,920 |
| 2016-10-31 | $18.70 | $18.95 | $18.51 | $18.71 | $13.27 | 0 |
| 2016-10-28 | $19.08 | $19.55 | $18.53 | $18.77 | $13.31 | 11,965,670 |
| 2016-10-27 | $18.87 | $19.10 | $18.72 | $19.08 | $13.53 | 7,170,700 |
| 2016-10-26 | $19.10 | $19.17 | $18.83 | $18.84 | $13.36 | 9,289,140 |
| 2016-10-25 | $18.59 | $19.25 | $18.30 | $19.20 | $13.62 | 18,046,360 |
| 2016-10-24 | $18.43 | $18.61 | $18.38 | $18.58 | $13.18 | 6,124,600 |
| 2016-10-21 | $18.60 | $18.67 | $17.95 | $18.51 | $13.13 | 9,822,690 |
| 2016-10-20 | $18.56 | $18.64 | $18.44 | $18.59 | $13.18 | 5,018,760 |
| 2016-10-19 | $18.90 | $18.92 | $18.47 | $18.64 | $13.22 | 9,120,060 |
| 2016-10-18 | $18.52 | $19.08 | $18.50 | $18.83 | $13.35 | 18,771,710 |
| 2016-10-17 | $18.30 | $18.69 | $18.20 | $18.38 | $13.03 | 9,330,670 |
| 2016-10-14 | $18.55 | $18.55 | $18.09 | $18.28 | $12.96 | 7,192,410 |
| 2016-10-13 | $18.69 | $18.69 | $18.37 | $18.56 | $13.16 | 5,413,170 |
| 2016-10-12 | $18.34 | $18.76 | $18.30 | $18.69 | $13.25 | 11,711,850 |
| 2016-10-11 | $18.30 | $18.74 | $18.30 | $18.34 | $13.01 | 11,327,210 |
| 2016-10-10 | $17.77 | $18.48 | $17.77 | $18.46 | $13.09 | 15,080,450 |
| 2016-10-07 | $17.70 | $17.70 | $17.70 | $17.70 | $12.55 | 0 |
| 2016-10-06 | $17.70 | $17.70 | $17.70 | $17.70 | $12.55 | 0 |
| 2016-10-05 | $17.70 | $17.70 | $17.70 | $17.70 | $12.55 | 0 |
| 2016-10-04 | $17.70 | $17.70 | $17.70 | $17.70 | $12.55 | 0 |
| 2016-10-03 | $17.70 | $17.70 | $17.70 | $17.70 | $12.55 | 0 |
| 2016-09-30 | $17.76 | $17.95 | $17.67 | $17.70 | $12.55 | 5,368,280 |
| 2016-09-29 | $17.65 | $17.85 | $17.53 | $17.77 | $12.60 | 7,409,650 |
| 2016-09-28 | $17.52 | $17.85 | $17.40 | $17.71 | $12.56 | 10,557,480 |
| 2016-09-27 | $17.06 | $17.44 | $17.01 | $17.43 | $12.36 | 5,546,880 |
| 2016-09-26 | $17.70 | $17.70 | $17.03 | $17.14 | $12.15 | 10,351,410 |
| 2016-09-23 | $17.65 | $17.71 | $17.42 | $17.59 | $12.47 | 9,228,070 |
| 2016-09-22 | $17.43 | $17.64 | $17.35 | $17.58 | $12.47 | 11,932,190 |
| 2016-09-21 | $17.20 | $17.64 | $17.12 | $17.26 | $12.24 | 11,857,020 |
| 2016-09-20 | $17.30 | $17.30 | $17.09 | $17.20 | $12.20 | 5,968,040 |
| 2016-09-19 | $17.15 | $17.43 | $17.08 | $17.32 | $12.28 | 10,136,900 |
| 2016-09-16 | $17.17 | $17.17 | $17.17 | $17.17 | $12.18 | 0 |
| 2016-09-15 | $17.17 | $17.17 | $17.17 | $17.17 | $12.18 | 0 |
| 2016-09-14 | $16.92 | $17.25 | $16.82 | $17.17 | $12.18 | 10,428,290 |
| 2016-09-13 | $16.82 | $17.15 | $16.64 | $17.08 | $12.11 | 13,223,950 |
| 2016-09-12 | $16.40 | $16.73 | $16.27 | $16.47 | $11.68 | 6,910,050 |
| 2016-09-09 | $16.95 | $16.97 | $16.70 | $16.71 | $11.85 | 6,061,400 |
| 2016-09-08 | $16.77 | $17.19 | $16.77 | $16.99 | $12.05 | 8,397,100 |
| 2016-09-07 | $16.65 | $17.14 | $16.63 | $16.87 | $11.96 | 13,019,780 |
| 2016-09-06 | $16.21 | $16.65 | $16.21 | $16.65 | $11.81 | 8,859,230 |
| 2016-09-05 | $16.22 | $16.50 | $16.20 | $16.30 | $11.56 | 5,270,070 |
| 2016-09-02 | $16.60 | $16.68 | $16.18 | $16.20 | $11.49 | 9,012,180 |
| 2016-09-01 | $16.75 | $16.75 | $16.60 | $16.61 | $11.78 | 4,438,340 |
| 2016-08-31 | $17.01 | $17.02 | $16.60 | $16.69 | $11.84 | 9,078,840 |
| 2016-08-30 | $16.90 | $17.08 | $16.90 | $17.01 | $12.06 | 3,315,770 |
| 2016-08-29 | $17.11 | $17.14 | $16.78 | $16.91 | $11.99 | 5,277,580 |
| 2016-08-26 | $17.09 | $17.25 | $17.05 | $17.08 | $12.11 | 4,352,950 |
| 2016-08-25 | $17.12 | $17.12 | $16.67 | $17.03 | $12.08 | 4,789,590 |
| 2016-08-24 | $17.15 | $17.26 | $17.05 | $17.14 | $12.15 | 3,747,790 |
| 2016-08-23 | $17.25 | $17.29 | $16.91 | $17.07 | $12.10 | 5,277,920 |
| 2016-08-22 | $17.42 | $17.49 | $17.14 | $17.15 | $12.16 | 6,176,100 |
| 2016-08-19 | $17.60 | $17.83 | $17.25 | $17.44 | $12.37 | 8,088,490 |
| 2016-08-18 | $17.42 | $17.65 | $17.31 | $17.52 | $12.42 | 6,975,740 |
| 2016-08-17 | $17.47 | $17.58 | $17.25 | $17.42 | $12.35 | 6,769,310 |
| 2016-08-16 | $17.23 | $17.75 | $17.20 | $17.48 | $12.40 | 12,815,800 |
| 2016-08-15 | $16.74 | $17.34 | $16.71 | $17.27 | $12.25 | 12,684,600 |
| 2016-08-12 | $16.50 | $16.76 | $16.41 | $16.75 | $11.88 | 4,487,100 |
| 2016-08-11 | $16.91 | $17.00 | $16.48 | $16.53 | $11.72 | 6,850,670 |
| 2016-08-10 | $17.12 | $17.24 | $17.01 | $17.04 | $12.08 | 5,251,850 |
| 2016-08-09 | $17.07 | $17.24 | $16.96 | $17.14 | $12.15 | 7,377,010 |
| 2016-08-08 | $16.90 | $17.04 | $16.62 | $17.02 | $12.07 | 4,873,760 |
| 2016-08-05 | $17.05 | $17.18 | $16.91 | $16.95 | $12.02 | 6,129,070 |
| 2016-08-04 | $16.61 | $17.27 | $16.55 | $17.09 | $12.12 | 11,960,290 |
| 2016-08-03 | $16.60 | $16.68 | $16.43 | $16.60 | $11.77 | 6,220,770 |
| 2016-08-02 | $16.31 | $16.69 | $16.22 | $16.61 | $11.78 | 7,597,760 |
| 2016-08-01 | $16.90 | $16.90 | $16.20 | $16.51 | $11.71 | 9,642,080 |
| 2016-07-29 | $17.19 | $17.25 | $16.83 | $17.03 | $12.08 | 6,653,100 |
| 2016-07-28 | $17.39 | $17.46 | $16.73 | $17.20 | $12.20 | 12,237,380 |
| 2016-07-27 | $18.50 | $18.59 | $17.10 | $17.39 | $12.33 | 17,731,060 |
| 2016-07-26 | $18.20 | $18.63 | $18.20 | $18.50 | $13.12 | 9,534,600 |
| 2016-07-25 | $18.20 | $18.57 | $18.09 | $18.29 | $12.97 | 9,276,130 |
| 2016-07-22 | $18.49 | $18.68 | $18.34 | $18.37 | $13.03 | 9,897,430 |
| 2016-07-21 | $18.68 | $18.75 | $18.33 | $18.47 | $13.10 | 12,967,490 |
| 2016-07-20 | $18.62 | $18.88 | $18.62 | $18.68 | $13.25 | 9,632,680 |
| 2016-07-19 | $18.72 | $18.83 | $18.40 | $18.71 | $13.27 | 13,528,890 |
| 2016-07-18 | $19.35 | $19.35 | $18.66 | $18.83 | $13.35 | 20,362,440 |
| 2016-07-15 | $20.06 | $20.15 | $19.41 | $19.63 | $13.77 | 23,554,220 |
| 2016-07-14 | $19.05 | $20.05 | $19.00 | $19.98 | $14.01 | 34,276,880 |
| 2016-07-13 | $18.90 | $19.11 | $18.72 | $19.06 | $13.37 | 12,348,340 |
| 2016-07-12 | $19.05 | $19.20 | $18.40 | $18.89 | $13.25 | 15,608,800 |
| 2016-07-11 | $19.29 | $19.43 | $19.00 | $19.03 | $13.35 | 14,141,870 |
| 2016-07-08 | $19.55 | $19.70 | $19.30 | $19.36 | $13.58 | 13,744,130 |
| 2016-07-07 | $19.18 | $19.79 | $18.96 | $19.76 | $13.86 | 27,428,200 |
| 2016-07-06 | $19.30 | $19.58 | $19.12 | $19.25 | $13.50 | 15,016,300 |
| 2016-07-05 | $19.40 | $19.75 | $19.02 | $19.47 | $13.65 | 21,698,000 |
| 2016-07-04 | $18.98 | $19.53 | $18.85 | $19.35 | $13.57 | 15,092,020 |
| 2016-07-01 | $19.70 | $19.85 | $19.20 | $19.23 | $13.49 | 20,722,710 |
| 2016-06-30 | $19.90 | $20.18 | $19.59 | $19.85 | $13.92 | 20,219,730 |
| 2016-06-29 | $19.61 | $20.03 | $19.61 | $19.70 | $13.82 | 21,911,920 |
| 2016-06-28 | $19.60 | $19.80 | $19.30 | $19.62 | $13.76 | 20,623,020 |
| 2016-06-27 | $19.38 | $20.08 | $19.12 | $19.93 | $13.98 | 28,508,380 |
| 2016-06-24 | $19.36 | $19.87 | $18.50 | $19.47 | $13.65 | 31,093,970 |
| 2016-06-23 | $19.66 | $19.66 | $18.95 | $19.17 | $13.44 | 17,313,460 |
| 2016-06-22 | $19.28 | $19.84 | $19.15 | $19.75 | $13.85 | 17,028,760 |
| 2016-06-21 | $20.20 | $20.36 | $19.09 | $19.37 | $13.58 | 26,948,030 |
| 2016-06-20 | $19.80 | $20.12 | $19.23 | $19.86 | $13.93 | 27,267,040 |
| 2016-06-17 | $20.55 | $20.78 | $19.52 | $19.99 | $14.02 | 28,930,020 |
| 2016-06-16 | $19.85 | $21.30 | $19.83 | $20.53 | $14.40 | 46,029,820 |
| 2016-06-15 | $19.00 | $20.53 | $18.99 | $20.23 | $14.19 | 48,418,940 |
| 2016-06-14 | $18.00 | $18.81 | $17.65 | $18.77 | $13.16 | 23,924,860 |
| 2016-06-13 | $19.38 | $19.58 | $17.74 | $17.80 | $12.48 | 24,068,800 |
| 2016-06-10 | $19.71 | $19.71 | $19.71 | $19.71 | $13.82 | 0 |
| 2016-06-09 | $19.71 | $19.71 | $19.71 | $19.71 | $13.82 | 0 |
| 2016-06-08 | $19.60 | $20.17 | $19.32 | $19.71 | $13.82 | 25,715,870 |
| 2016-06-07 | $20.00 | $20.93 | $19.70 | $19.96 | $14.00 | 39,118,010 |
| 2016-06-06 | $19.51 | $19.87 | $19.11 | $19.75 | $13.85 | 24,192,890 |
| 2016-06-03 | $19.30 | $20.55 | $19.11 | $19.51 | $13.68 | 38,370,170 |
| 2016-06-02 | $19.70 | $19.90 | $18.88 | $19.51 | $13.68 | 49,645,590 |
| 2016-06-01 | $17.47 | $17.47 | $17.47 | $17.47 | $12.25 | 0 |
| 2016-05-31 | $16.52 | $17.49 | $16.52 | $17.47 | $12.25 | 27,175,840 |
| 2016-05-30 | $16.59 | $16.86 | $16.35 | $16.60 | $11.64 | 12,857,850 |
| 2016-05-27 | $17.00 | $17.28 | $16.68 | $16.73 | $11.73 | 18,415,890 |
| 2016-05-26 | $16.31 | $17.26 | $15.91 | $17.21 | $12.07 | 24,307,810 |
| 2016-05-25 | $16.95 | $17.18 | $16.02 | $16.51 | $11.58 | 24,171,800 |
| 2016-05-24 | $16.68 | $17.10 | $16.38 | $16.93 | $11.87 | 27,980,490 |
| 2016-05-23 | $16.37 | $16.88 | $16.21 | $16.76 | $11.75 | 26,206,710 |
| 2016-05-20 | $15.75 | $16.81 | $15.60 | $16.44 | $11.53 | 36,304,720 |
| 2016-05-19 | $14.85 | $15.95 | $14.85 | $15.75 | $11.05 | 23,244,670 |
| 2016-05-18 | $15.38 | $15.38 | $14.50 | $14.86 | $10.42 | 14,892,120 |
| 2016-05-17 | $15.31 | $16.15 | $15.22 | $15.57 | $10.92 | 21,491,130 |
| 2016-05-16 | $14.80 | $15.46 | $14.51 | $15.35 | $10.76 | 13,220,780 |
| 2016-05-13 | $14.57 | $15.23 | $14.57 | $14.90 | $10.45 | 9,662,280 |
| 2016-05-12 | $14.48 | $14.85 | $14.12 | $14.73 | $10.33 | 8,665,550 |
| 2016-05-11 | $15.17 | $15.23 | $14.68 | $14.70 | $10.31 | 7,957,820 |
| 2016-05-10 | $15.01 | $15.21 | $14.91 | $15.03 | $10.54 | 6,474,880 |
| 2016-05-09 | $15.67 | $15.67 | $14.99 | $15.08 | $10.58 | 13,152,220 |
| 2016-05-06 | $16.77 | $16.78 | $15.81 | $15.85 | $11.12 | 20,739,870 |
| 2016-05-05 | $15.77 | $16.79 | $15.74 | $16.77 | $11.76 | 25,689,810 |
| 2016-05-04 | $15.79 | $15.98 | $15.71 | $15.90 | $11.15 | 9,566,200 |
| 2016-05-03 | $15.37 | $15.91 | $15.32 | $15.89 | $11.14 | 11,795,140 |
| 2016-05-02 | $15.45 | $15.45 | $15.45 | $15.45 | $10.84 | 0 |
| 2016-04-29 | $15.43 | $15.74 | $15.40 | $15.45 | $10.84 | 6,818,040 |
| 2016-04-28 | $15.73 | $15.78 | $15.20 | $15.61 | $10.95 | 5,912,400 |
| 2016-04-27 | $15.65 | $16.10 | $15.56 | $15.72 | $11.02 | 9,130,220 |
| 2016-04-26 | $15.44 | $15.69 | $15.36 | $15.62 | $10.95 | 5,926,120 |
| 2016-04-25 | $15.36 | $15.64 | $15.32 | $15.53 | $10.89 | 6,323,210 |
| 2016-04-22 | $15.35 | $15.50 | $15.00 | $15.49 | $10.86 | 5,486,740 |
| 2016-04-21 | $15.60 | $15.85 | $15.24 | $15.41 | $10.81 | 9,206,400 |
| 2016-04-20 | $16.41 | $16.69 | $15.40 | $15.69 | $11.00 | 13,793,320 |
| 2016-04-19 | $16.30 | $16.45 | $16.11 | $16.38 | $11.49 | 6,417,360 |
| 2016-04-18 | $16.35 | $16.35 | $16.04 | $16.13 | $11.31 | 7,058,530 |
| 2016-04-15 | $16.48 | $16.62 | $16.24 | $16.42 | $11.52 | 9,151,380 |
| 2016-04-14 | $16.49 | $16.56 | $16.31 | $16.51 | $11.58 | 8,129,800 |
| 2016-04-13 | $16.32 | $16.70 | $16.12 | $16.38 | $11.49 | 18,502,470 |
| 2016-04-12 | $16.53 | $16.58 | $16.00 | $16.21 | $11.37 | 11,914,400 |
| 2016-04-11 | $16.30 | $16.90 | $16.30 | $16.63 | $11.66 | 9,240,730 |
| 2016-04-08 | $16.31 | $16.45 | $15.92 | $16.18 | $11.35 | 11,036,710 |
| 2016-04-07 | $16.78 | $17.40 | $16.25 | $16.62 | $11.66 | 18,877,940 |
| 2016-04-06 | $16.51 | $16.73 | $16.43 | $16.66 | $11.68 | 9,496,850 |
| 2016-04-05 | $16.10 | $16.80 | $16.07 | $16.62 | $11.66 | 13,533,730 |
| 2016-04-04 | $16.12 | $16.12 | $16.12 | $16.12 | $11.30 | 0 |
| 2016-04-01 | $16.04 | $16.30 | $15.71 | $16.12 | $11.30 | 8,941,010 |
| 2016-03-31 | $16.55 | $16.77 | $16.13 | $16.23 | $11.38 | 14,894,210 |
| 2016-03-30 | $15.64 | $16.23 | $15.64 | $16.20 | $11.36 | 10,161,020 |
| 2016-03-29 | $15.81 | $15.83 | $15.32 | $15.52 | $10.88 | 7,842,390 |
| 2016-03-28 | $15.80 | $16.08 | $15.70 | $15.85 | $11.12 | 11,557,410 |
| 2016-03-25 | $15.72 | $15.90 | $15.40 | $15.67 | $10.99 | 7,979,130 |
| 2016-03-24 | $15.96 | $16.05 | $15.64 | $15.70 | $11.01 | 9,158,630 |
| 2016-03-23 | $15.79 | $16.15 | $15.55 | $16.13 | $11.31 | 11,227,180 |
| 2016-03-22 | $15.65 | $16.00 | $15.50 | $15.81 | $11.09 | 11,043,330 |
| 2016-03-21 | $15.63 | $15.93 | $15.51 | $15.74 | $11.04 | 14,616,490 |
| 2016-03-18 | $15.06 | $15.70 | $15.05 | $15.40 | $10.80 | 18,801,790 |
| 2016-03-17 | $14.30 | $15.05 | $14.30 | $14.99 | $10.51 | 11,757,330 |
| 2016-03-16 | $14.75 | $14.84 | $14.16 | $14.23 | $9.98 | 6,977,560 |
| 2016-03-15 | $14.50 | $14.98 | $14.50 | $14.66 | $10.28 | 9,792,710 |
| 2016-03-14 | $14.22 | $14.73 | $14.22 | $14.56 | $10.21 | 8,137,110 |
| 2016-03-11 | $14.00 | $14.15 | $13.80 | $13.99 | $9.81 | 4,949,090 |
| 2016-03-10 | $14.62 | $14.83 | $14.02 | $14.09 | $9.88 | 6,611,620 |
| 2016-03-09 | $14.72 | $15.04 | $14.50 | $14.63 | $10.26 | 8,783,570 |
| 2016-03-08 | $14.50 | $15.28 | $14.10 | $15.27 | $10.71 | 14,178,140 |
| 2016-03-07 | $14.15 | $14.50 | $14.08 | $14.29 | $10.02 | 6,120,570 |
| 2016-03-04 | $14.71 | $14.85 | $13.86 | $14.00 | $9.82 | 8,688,010 |
| 2016-03-03 | $14.51 | $15.20 | $14.33 | $14.78 | $10.37 | 8,726,890 |
| 2016-03-02 | $13.92 | $14.65 | $13.82 | $14.54 | $10.20 | 9,678,380 |
| 2016-03-01 | $13.65 | $14.00 | $13.15 | $13.82 | $9.69 | 12,389,160 |
| 2016-02-29 | $14.91 | $14.99 | $13.55 | $13.55 | $9.50 | 9,476,640 |
| 2016-02-26 | $15.03 | $15.30 | $14.48 | $15.05 | $10.55 | 8,141,570 |
| 2016-02-25 | $16.36 | $16.36 | $15.00 | $15.15 | $10.62 | 18,114,520 |
| 2016-02-24 | $15.72 | $15.97 | $15.30 | $15.88 | $11.14 | 7,286,580 |
| 2016-02-23 | $16.05 | $16.08 | $15.54 | $15.95 | $11.19 | 5,630,840 |
| 2016-02-22 | $16.01 | $16.20 | $15.85 | $16.05 | $11.26 | 7,401,030 |
| 2016-02-19 | $15.67 | $15.97 | $15.58 | $15.70 | $11.01 | 5,349,240 |
| 2016-02-18 | $15.58 | $16.18 | $15.51 | $15.78 | $11.07 | 11,693,760 |
| 2016-02-17 | $15.19 | $15.51 | $15.03 | $15.42 | $10.81 | 7,634,420 |
| 2016-02-16 | $14.31 | $15.27 | $14.31 | $15.22 | $10.67 | 8,152,770 |
| 2016-02-15 | $13.72 | $14.50 | $13.72 | $14.22 | $9.97 | 5,498,580 |
| 2016-02-12 | $14.52 | $14.52 | $14.52 | $14.52 | $10.18 | 0 |
| 2016-02-11 | $14.52 | $14.52 | $14.52 | $14.52 | $10.18 | 0 |
| 2016-02-10 | $14.52 | $14.52 | $14.52 | $14.52 | $10.18 | 0 |
| 2016-02-09 | $14.52 | $14.52 | $14.52 | $14.52 | $10.18 | 0 |
| 2016-02-08 | $14.52 | $14.52 | $14.52 | $14.52 | $10.18 | 0 |
| 2016-02-05 | $14.71 | $14.98 | $14.50 | $14.52 | $10.18 | 5,126,280 |
| 2016-02-04 | $14.70 | $15.08 | $14.66 | $14.82 | $10.39 | 5,981,460 |
| 2016-02-03 | $14.36 | $14.78 | $14.34 | $14.66 | $10.28 | 6,084,000 |
| 2016-02-02 | $13.98 | $14.68 | $13.93 | $14.64 | $10.27 | 7,221,740 |
| 2016-02-01 | $13.77 | $14.21 | $13.61 | $13.88 | $9.73 | 8,785,480 |
| 2016-01-29 | $12.85 | $13.83 | $12.84 | $13.78 | $9.66 | 10,609,620 |
| 2016-01-28 | $13.64 | $13.76 | $12.81 | $12.83 | $9.00 | 15,067,800 |
| 2016-01-27 | $14.08 | $14.13 | $12.80 | $13.91 | $9.76 | 11,834,140 |
| 2016-01-26 | $15.25 | $15.30 | $13.91 | $13.91 | $9.76 | 9,869,890 |
| 2016-01-25 | $15.50 | $15.65 | $15.22 | $15.46 | $10.84 | 5,692,040 |
| 2016-01-22 | $15.27 | $15.56 | $14.59 | $15.27 | $10.71 | 7,522,340 |
| 2016-01-21 | $15.48 | $16.02 | $14.99 | $15.01 | $10.53 | 8,419,000 |
| 2016-01-20 | $15.72 | $16.04 | $15.35 | $15.68 | $11.00 | 9,678,580 |
| 2016-01-19 | $14.97 | $15.86 | $14.80 | $15.77 | $11.06 | 12,151,970 |
| 2016-01-18 | $14.02 | $15.21 | $14.02 | $14.82 | $10.39 | 10,032,800 |
| 2016-01-15 | $15.70 | $15.72 | $14.45 | $14.59 | $10.23 | 13,474,480 |
| 2016-01-14 | $14.33 | $15.92 | $14.01 | $15.83 | $11.10 | 13,396,320 |
| 2016-01-13 | $16.01 | $16.19 | $14.93 | $14.94 | $10.48 | 8,980,680 |
| 2016-01-12 | $16.04 | $16.25 | $15.30 | $15.89 | $11.14 | 9,924,590 |
| 2016-01-11 | $17.60 | $17.60 | $15.86 | $15.86 | $11.12 | 14,412,630 |
| 2016-01-08 | $18.25 | $18.31 | $16.66 | $17.62 | $12.36 | 10,851,360 |
| 2016-01-07 | $19.06 | $19.06 | $17.45 | $17.52 | $12.29 | 2,088,600 |
| 2016-01-06 | $18.98 | $19.65 | $18.98 | $19.39 | $13.60 | 8,949,130 |
| 2016-01-05 | $18.53 | $19.85 | $17.95 | $18.92 | $13.27 | 11,707,140 |
| 2016-01-04 | $21.61 | $21.82 | $19.65 | $19.65 | $13.78 | 9,047,490 |
| 2016-01-01 | $21.83 | $21.83 | $21.83 | $21.83 | $15.31 | 0 |
| 2015-12-31 | $22.70 | $22.87 | $21.70 | $21.83 | $15.31 | 13,562,990 |
| 2015-12-30 | $23.20 | $23.46 | $22.50 | $22.70 | $15.92 | 22,034,540 |
| 2015-12-29 | $21.66 | $22.47 | $21.56 | $22.34 | $15.67 | 10,234,100 |
| 2015-12-28 | $22.05 | $22.80 | $21.86 | $21.89 | $15.35 | 17,257,590 |
| 2015-12-25 | $21.58 | $21.89 | $21.21 | $21.74 | $15.25 | 9,451,400 |
| 2015-12-24 | $22.00 | $22.14 | $21.06 | $21.60 | $15.15 | 13,371,170 |
| 2015-12-23 | $22.93 | $23.25 | $22.13 | $22.17 | $15.55 | 14,534,350 |
| 2015-12-22 | $22.16 | $23.00 | $22.09 | $22.89 | $16.05 | 14,760,640 |
| 2015-12-21 | $22.00 | $22.30 | $21.73 | $22.15 | $15.53 | 12,004,070 |
| 2015-12-18 | $22.57 | $22.60 | $21.81 | $22.06 | $15.47 | 13,735,910 |
| 2015-12-17 | $21.88 | $22.65 | $21.77 | $22.56 | $15.82 | 21,469,920 |
| 2015-12-16 | $22.11 | $22.14 | $21.50 | $21.61 | $15.16 | 17,697,920 |
| 2015-12-15 | $21.98 | $22.77 | $21.80 | $22.03 | $15.45 | 17,291,940 |
| 2015-12-14 | $22.90 | $22.90 | $21.40 | $22.14 | $15.53 | 24,496,850 |
| 2015-12-11 | $23.73 | $23.73 | $23.73 | $23.73 | $16.64 | 0 |
| 2015-12-10 | $23.73 | $23.73 | $23.73 | $23.73 | $16.64 | 0 |
| 2015-12-09 | $22.41 | $23.81 | $22.41 | $23.73 | $16.64 | 29,663,770 |
| 2015-12-08 | $22.50 | $22.96 | $22.20 | $22.61 | $15.86 | 11,114,290 |
| 2015-12-07 | $22.67 | $23.16 | $22.11 | $22.83 | $16.01 | 17,989,740 |
| 2015-12-04 | $21.65 | $23.22 | $21.45 | $22.68 | $15.91 | 25,243,860 |
| 2015-12-03 | $21.15 | $21.88 | $20.90 | $21.71 | $15.23 | 15,376,780 |
| 2015-12-02 | $22.52 | $22.52 | $20.40 | $21.36 | $14.98 | 19,785,110 |
| 2015-12-01 | $22.65 | $23.13 | $21.83 | $22.38 | $15.70 | 25,608,680 |
| 2015-11-30 | $20.49 | $22.28 | $19.71 | $22.23 | $15.59 | 29,781,670 |
| 2015-11-27 | $21.80 | $22.77 | $20.02 | $20.60 | $14.45 | 27,691,050 |
| 2015-11-26 | $21.90 | $22.50 | $21.42 | $21.99 | $15.42 | 29,303,100 |
| 2015-11-25 | $20.45 | $22.26 | $20.40 | $21.39 | $15.00 | 37,114,780 |
| 2015-11-24 | $20.15 | $20.45 | $19.62 | $20.38 | $14.29 | 15,814,640 |
| 2015-11-23 | $19.90 | $20.76 | $19.76 | $20.15 | $14.13 | 27,669,740 |
| 2015-11-20 | $19.80 | $20.37 | $19.65 | $19.95 | $13.99 | 19,568,990 |
| 2015-11-19 | $19.50 | $19.90 | $19.01 | $19.80 | $13.89 | 16,134,550 |
| 2015-11-18 | $19.99 | $20.36 | $19.00 | $19.12 | $13.41 | 16,466,890 |
| 2015-11-17 | $20.46 | $21.20 | $19.88 | $19.93 | $13.98 | 25,411,830 |
| 2015-11-16 | $19.60 | $20.33 | $19.43 | $20.29 | $14.23 | 18,821,400 |
| 2015-11-13 | $19.84 | $21.39 | $18.78 | $20.18 | $14.15 | 39,872,750 |
| 2015-11-12 | $19.45 | $20.39 | $19.14 | $20.09 | $14.09 | 33,496,050 |
| 2015-11-11 | $19.26 | $19.48 | $18.96 | $19.27 | $13.51 | 16,837,510 |
| 2015-11-10 | $19.00 | $19.73 | $18.60 | $19.40 | $13.61 | 26,609,950 |
| 2015-11-09 | $18.72 | $19.20 | $18.40 | $19.01 | $13.33 | 19,551,400 |
| 2015-11-06 | $18.65 | $18.99 | $18.51 | $18.80 | $13.18 | 22,496,830 |
| 2015-11-05 | $18.48 | $18.60 | $17.98 | $18.28 | $12.82 | 25,654,250 |
| 2015-11-04 | $17.50 | $18.51 | $17.40 | $18.48 | $12.96 | 19,362,690 |
| 2015-11-03 | $17.67 | $17.90 | $17.25 | $17.37 | $12.18 | 11,986,980 |
| 2015-11-02 | $18.28 | $18.49 | $17.49 | $17.61 | $12.35 | 16,818,340 |
| 2015-10-30 | $18.60 | $19.04 | $18.27 | $18.64 | $13.07 | 12,428,660 |
| 2015-10-29 | $18.79 | $19.00 | $18.41 | $18.72 | $13.13 | 9,651,200 |
| 2015-10-28 | $18.75 | $19.38 | $18.52 | $18.61 | $13.05 | 15,920,680 |
| 2015-10-27 | $19.18 | $19.18 | $17.90 | $18.98 | $13.31 | 17,142,130 |
| 2015-10-26 | $19.08 | $19.55 | $18.43 | $19.29 | $13.53 | 26,593,120 |
| 2015-10-23 | $18.73 | $19.39 | $18.39 | $18.94 | $13.28 | 32,737,590 |
| 2015-10-22 | $18.23 | $18.98 | $17.49 | $18.56 | $13.02 | 21,031,260 |
| 2015-10-21 | $20.33 | $20.80 | $17.95 | $17.98 | $12.61 | 32,347,900 |
| 2015-10-20 | $19.90 | $20.07 | $19.35 | $19.94 | $13.98 | 17,471,760 |
| 2015-10-19 | $20.00 | $20.67 | $19.45 | $20.01 | $14.03 | 24,514,400 |
| 2015-10-16 | $18.68 | $20.52 | $18.35 | $20.43 | $14.33 | 30,815,270 |
| 2015-10-15 | $17.75 | $19.25 | $17.54 | $18.65 | $13.08 | 19,930,580 |
| 2015-10-14 | $18.29 | $18.35 | $17.54 | $17.75 | $12.45 | 16,304,610 |
| 2015-10-13 | $17.70 | $18.55 | $17.51 | $18.53 | $13.00 | 27,302,230 |
| 2015-10-12 | $17.08 | $18.11 | $16.95 | $17.70 | $12.41 | 23,356,210 |
| 2015-10-09 | $16.50 | $17.17 | $16.15 | $16.98 | $11.91 | 21,324,880 |
| 2015-10-08 | $17.05 | $17.46 | $16.12 | $16.48 | $11.56 | 30,162,690 |
| 2015-10-07 | $16.24 | $16.24 | $16.24 | $16.24 | $11.39 | 0 |
| 2015-10-06 | $16.24 | $16.24 | $16.24 | $16.24 | $11.39 | 0 |
| 2015-10-05 | $16.24 | $16.24 | $16.24 | $16.24 | $11.39 | 0 |
| 2015-10-02 | $16.24 | $16.24 | $16.24 | $16.24 | $11.39 | 0 |
| 2015-10-01 | $16.24 | $16.24 | $16.24 | $16.24 | $11.39 | 0 |
| 2015-09-30 | $16.90 | $17.04 | $16.01 | $16.24 | $11.39 | 10,587,410 |
| 2015-09-29 | $16.13 | $17.21 | $16.00 | $16.42 | $11.52 | 14,730,510 |
| 2015-09-28 | $15.85 | $17.00 | $15.54 | $16.66 | $11.68 | 17,660,930 |
| 2015-09-25 | $16.40 | $16.78 | $15.51 | $15.57 | $10.92 | 15,602,420 |
| 2015-09-24 | $16.80 | $16.91 | $16.16 | $16.40 | $11.50 | 24,942,920 |
| 2015-09-23 | $15.50 | $16.75 | $15.39 | $16.75 | $11.75 | 39,350,410 |
| 2015-09-22 | $15.55 | $15.78 | $15.00 | $15.23 | $10.68 | 20,168,250 |
| 2015-09-21 | $13.90 | $15.10 | $13.70 | $14.99 | $10.51 | 15,173,980 |
| 2015-09-18 | $13.69 | $14.16 | $13.56 | $14.02 | $9.83 | 11,692,800 |
| 2015-09-17 | $13.65 | $14.56 | $13.37 | $13.65 | $9.57 | 20,127,970 |
| 2015-09-16 | $12.60 | $13.49 | $12.50 | $13.49 | $9.46 | 13,665,390 |
| 2015-09-15 | $13.01 | $13.49 | $12.23 | $12.26 | $8.60 | 15,295,800 |
| 2015-09-14 | $15.20 | $15.29 | $13.57 | $13.57 | $9.52 | 16,570,630 |
| 2015-09-11 | $15.01 | $15.40 | $14.68 | $15.08 | $10.58 | 12,698,360 |
| 2015-09-10 | $15.04 | $15.55 | $14.99 | $15.06 | $10.56 | 13,414,270 |
| 2015-09-09 | $14.74 | $15.84 | $14.74 | $15.40 | $10.80 | 25,449,250 |
| 2015-09-08 | $14.00 | $14.88 | $13.70 | $14.86 | $10.42 | 14,877,870 |
| 2015-09-07 | $13.61 | $14.40 | $13.61 | $13.99 | $9.81 | 16,135,040 |
Camel Group Company Ltd (601311) News Headlines
Recent Camel Group Company Ltd (601311) News
Similar Companies to Camel Group Company Ltd (601311) 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 | -- | -- | -- |