None (601838) Exchange: SHG
Data as of July 9, 2025
$20.45 ($-0.24) -1.16%
None - Daily Information
Click for more stock information on None.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $20.69 |
| Previous Close | $20.45 |
| High | $20.77 |
| Low | $20.23 |
| Adjusted Open | $20.69 |
| Previous Adjusted Close | $20.45 |
| Adjusted High | $20.77 |
| Adjusted Low | $20.23 |
About None (601838)
Invest in None (601838)
Historical Stock Data for None (601838)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $20.69 | $20.77 | $20.23 | $20.45 | $20.45 | 21,616,180 |
| 2025-07-07 | $20.69 | $20.80 | $20.53 | $20.69 | $20.69 | 15,723,830 |
| 2025-07-04 | $20.50 | $20.73 | $20.41 | $20.67 | $20.67 | 15,789,000 |
| 2025-07-03 | $20.43 | $20.59 | $20.27 | $20.44 | $20.44 | 11,429,990 |
| 2025-07-02 | $20.38 | $20.60 | $20.32 | $20.43 | $20.43 | 12,711,830 |
| 2025-06-30 | $20.11 | $20.19 | $19.90 | $20.10 | $20.10 | 32,776,780 |
| 2025-06-27 | $20.85 | $20.96 | $20.00 | $20.16 | $20.16 | 40,190,620 |
| 2025-06-26 | $20.59 | $20.95 | $20.42 | $20.88 | $20.88 | 22,680,340 |
| 2025-06-25 | $20.21 | $20.75 | $20.15 | $20.59 | $20.59 | 20,834,980 |
| 2025-06-24 | $20.26 | $20.40 | $20.00 | $20.23 | $20.23 | 21,719,810 |
| 2025-06-23 | $20.05 | $20.33 | $19.76 | $20.26 | $20.26 | 20,526,870 |
| 2025-06-20 | $20.04 | $20.24 | $19.92 | $20.07 | $20.07 | 22,051,700 |
| 2025-06-19 | $20.21 | $20.30 | $19.95 | $20.05 | $20.05 | 19,482,850 |
| 2025-06-18 | $19.56 | $20.31 | $19.55 | $20.24 | $20.24 | 30,458,750 |
| 2025-06-17 | $19.60 | $19.72 | $19.45 | $19.53 | $19.53 | 13,146,120 |
| 2025-06-13 | $19.59 | $19.72 | $19.42 | $19.42 | $19.42 | 21,975,040 |
| 2025-06-12 | $19.30 | $19.60 | $19.27 | $19.57 | $19.57 | 17,183,940 |
| 2025-06-11 | $19.30 | $19.40 | $19.22 | $19.25 | $19.25 | 13,173,180 |
| 2025-06-10 | $19.27 | $19.50 | $19.23 | $19.31 | $19.31 | 18,086,790 |
| 2025-06-09 | $19.27 | $19.30 | $19.01 | $19.27 | $19.27 | 20,503,870 |
| 2025-06-06 | $19.20 | $19.38 | $19.15 | $19.27 | $19.27 | 13,319,820 |
| 2025-06-05 | $19.40 | $19.45 | $19.12 | $19.14 | $19.14 | 21,503,870 |
| 2025-06-04 | $19.35 | $19.46 | $19.18 | $19.36 | $19.36 | 16,556,000 |
| 2025-06-03 | $19.39 | $19.48 | $19.20 | $19.31 | $19.31 | 21,219,110 |
| 2025-05-30 | $19.19 | $19.47 | $19.16 | $19.39 | $19.39 | 20,590,580 |
| 2025-05-29 | $19.08 | $19.30 | $19.01 | $19.16 | $19.16 | 23,056,010 |
| 2025-05-28 | $18.90 | $19.25 | $18.85 | $19.05 | $19.05 | 18,067,390 |
| 2025-05-27 | $18.76 | $18.94 | $18.75 | $18.92 | $18.92 | 13,851,590 |
| 2025-05-26 | $18.75 | $18.89 | $18.63 | $18.71 | $18.71 | 14,128,830 |
| 2025-05-23 | $18.95 | $19.04 | $18.72 | $18.75 | $18.75 | 16,844,700 |
| 2025-05-22 | $18.65 | $18.99 | $18.60 | $18.95 | $18.95 | 24,679,070 |
| 2025-05-21 | $18.34 | $18.67 | $18.32 | $18.64 | $18.64 | 16,599,760 |
| 2025-05-20 | $18.34 | $18.50 | $18.24 | $18.31 | $18.31 | 13,146,460 |
| 2025-05-19 | $18.35 | $18.48 | $18.26 | $18.28 | $18.28 | 18,298,920 |
| 2025-05-16 | $18.36 | $18.46 | $18.22 | $18.31 | $18.31 | 17,450,670 |
| 2025-05-15 | $18.34 | $18.55 | $18.33 | $18.40 | $18.40 | 21,994,160 |
| 2025-05-14 | $18.20 | $18.56 | $18.03 | $18.36 | $18.36 | 29,370,890 |
| 2025-05-13 | $17.90 | $18.24 | $17.81 | $18.22 | $18.22 | 27,194,360 |
| 2025-05-12 | $17.90 | $18.16 | $17.78 | $17.85 | $17.85 | 19,019,020 |
| 2025-05-09 | $17.63 | $17.97 | $17.60 | $17.95 | $17.95 | 26,133,710 |
| 2025-05-08 | $17.24 | $17.71 | $17.22 | $17.65 | $17.65 | 29,314,530 |
| 2025-05-07 | $16.98 | $17.29 | $16.98 | $17.28 | $17.28 | 30,409,790 |
| 2025-05-06 | $17.06 | $17.09 | $16.82 | $16.91 | $16.91 | 29,666,720 |
| 2025-04-30 | $17.25 | $17.35 | $16.98 | $16.98 | $16.98 | 29,812,630 |
| 2025-04-29 | $17.00 | $17.37 | $17.00 | $17.26 | $17.26 | 43,738,430 |
| 2025-04-28 | $17.69 | $17.90 | $17.62 | $17.74 | $17.74 | 17,586,400 |
| 2025-04-25 | $17.69 | $17.78 | $17.57 | $17.69 | $17.69 | 10,777,500 |
| 2025-04-24 | $17.50 | $17.75 | $17.47 | $17.69 | $17.69 | 15,356,670 |
| 2025-04-23 | $17.58 | $17.66 | $17.44 | $17.45 | $17.45 | 13,509,360 |
| 2025-04-22 | $17.49 | $17.64 | $17.46 | $17.61 | $17.61 | 13,317,190 |
| 2025-04-21 | $17.76 | $17.85 | $17.44 | $17.44 | $17.44 | 19,806,160 |
| 2025-04-18 | $17.54 | $17.79 | $17.51 | $17.79 | $17.79 | 15,419,910 |
| 2025-04-17 | $17.57 | $17.64 | $17.41 | $17.57 | $17.57 | 11,948,260 |
| 2025-04-16 | $17.36 | $17.61 | $17.33 | $17.59 | $17.59 | 27,822,690 |
| 2025-04-15 | $16.93 | $17.40 | $16.91 | $17.40 | $17.40 | 26,009,040 |
| 2025-04-14 | $16.90 | $17.03 | $16.85 | $16.93 | $16.93 | 17,308,420 |
| 2025-04-11 | $16.99 | $17.06 | $16.80 | $16.88 | $16.88 | 18,389,420 |
| 2025-04-10 | $16.75 | $17.12 | $16.63 | $17.05 | $17.05 | 27,581,400 |
| 2025-04-09 | $16.75 | $16.83 | $16.52 | $16.67 | $16.67 | 37,092,710 |
| 2025-04-08 | $16.66 | $16.85 | $16.61 | $16.83 | $16.83 | 33,584,850 |
| 2025-04-07 | $16.84 | $16.95 | $16.16 | $16.70 | $16.70 | 47,076,460 |
| 2025-04-03 | $17.21 | $17.38 | $17.16 | $17.32 | $17.32 | 14,321,000 |
| 2025-04-02 | $17.16 | $17.37 | $17.16 | $17.28 | $17.28 | 15,161,690 |
| 2025-04-01 | $17.16 | $17.31 | $17.08 | $17.20 | $17.20 | 14,393,640 |
| 2025-03-31 | $17.24 | $17.37 | $17.11 | $17.19 | $17.19 | 16,693,310 |
| 2025-03-28 | $17.20 | $17.25 | $17.10 | $17.24 | $17.24 | 10,041,300 |
| 2025-03-27 | $17.12 | $17.32 | $17.09 | $17.19 | $17.19 | 11,144,990 |
| 2025-03-26 | $17.24 | $17.32 | $17.09 | $17.12 | $17.12 | 13,661,540 |
| 2025-03-25 | $17.35 | $17.41 | $17.24 | $17.27 | $17.27 | 11,253,760 |
| 2025-03-24 | $17.18 | $17.40 | $17.17 | $17.35 | $17.35 | 17,219,030 |
| 2025-03-21 | $17.33 | $17.54 | $17.13 | $17.13 | $17.13 | 29,912,420 |
| 2025-03-20 | $17.29 | $17.59 | $17.28 | $17.34 | $17.34 | 27,578,940 |
| 2025-03-19 | $16.91 | $17.28 | $16.87 | $17.27 | $17.27 | 35,401,600 |
| 2025-03-18 | $16.85 | $16.93 | $16.75 | $16.89 | $16.89 | 19,005,610 |
| 2025-03-17 | $16.71 | $16.90 | $16.65 | $16.83 | $16.83 | 19,494,230 |
| 2025-03-14 | $16.68 | $16.96 | $16.62 | $16.67 | $16.67 | 27,575,900 |
| 2025-03-13 | $16.52 | $16.78 | $16.51 | $16.70 | $16.70 | 19,260,100 |
| 2025-03-12 | $16.50 | $16.69 | $16.43 | $16.55 | $16.55 | 13,697,260 |
| 2025-03-11 | $16.33 | $16.56 | $16.30 | $16.56 | $16.56 | 18,212,850 |
| 2025-03-10 | $16.40 | $16.40 | $16.23 | $16.35 | $16.35 | 13,910,600 |
| 2025-03-07 | $16.42 | $16.53 | $16.27 | $16.38 | $16.38 | 19,739,340 |
| 2025-03-06 | $16.55 | $16.61 | $16.33 | $16.39 | $16.39 | 26,845,590 |
| 2025-03-05 | $16.12 | $16.63 | $16.05 | $16.61 | $16.61 | 42,067,230 |
| 2025-03-04 | $16.10 | $16.21 | $16.07 | $16.11 | $16.11 | 14,732,200 |
| 2025-03-03 | $16.10 | $16.19 | $15.95 | $16.16 | $16.16 | 20,128,040 |
| 2025-02-28 | $16.06 | $16.17 | $16.01 | $16.05 | $16.05 | 24,200,200 |
| 2025-02-27 | $15.87 | $16.09 | $15.72 | $16.08 | $16.08 | 26,513,910 |
| 2025-02-26 | $15.81 | $16.02 | $15.80 | $15.85 | $15.85 | 22,971,640 |
| 2025-02-25 | $16.18 | $16.21 | $15.77 | $15.83 | $15.83 | 36,552,560 |
| 2025-02-24 | $16.36 | $16.37 | $16.09 | $16.12 | $16.12 | 38,593,510 |
| 2025-02-20 | $16.81 | $16.84 | $16.64 | $16.68 | $16.68 | 15,620,070 |
| 2025-02-19 | $16.86 | $16.98 | $16.75 | $16.78 | $16.78 | 22,595,910 |
| 2025-02-18 | $16.56 | $16.97 | $16.56 | $16.85 | $16.85 | 28,251,580 |
| 2025-02-17 | $16.75 | $16.84 | $16.49 | $16.60 | $16.60 | 22,941,780 |
| 2025-02-14 | $16.74 | $16.83 | $16.66 | $16.77 | $16.77 | 21,626,370 |
| 2025-02-13 | $16.87 | $16.94 | $16.75 | $16.75 | $16.75 | 20,912,470 |
| 2025-02-12 | $16.74 | $16.89 | $16.62 | $16.87 | $16.87 | 26,196,460 |
| 2025-02-11 | $16.50 | $16.83 | $16.49 | $16.67 | $16.67 | 36,507,970 |
| 2025-02-10 | $16.55 | $16.60 | $16.26 | $16.46 | $16.46 | 30,492,000 |
| 2025-02-07 | $16.61 | $16.80 | $16.52 | $16.55 | $16.55 | 33,837,410 |
| 2025-02-06 | $16.75 | $16.99 | $16.50 | $16.63 | $16.63 | 36,816,260 |
| 2025-02-05 | $17.12 | $17.19 | $16.78 | $16.81 | $16.81 | 27,596,960 |
| 2025-01-27 | $16.85 | $17.23 | $16.85 | $17.19 | $17.19 | 24,151,540 |
| 2025-01-24 | $16.68 | $16.91 | $16.37 | $16.85 | $16.85 | 28,503,080 |
| 2025-01-23 | $16.50 | $16.83 | $16.48 | $16.69 | $16.69 | 28,117,040 |
| 2025-01-22 | $16.73 | $16.77 | $16.35 | $16.39 | $16.39 | 29,749,380 |
| 2025-01-21 | $17.07 | $17.07 | $16.73 | $16.76 | $16.76 | 24,375,440 |
| 2025-01-20 | $17.11 | $17.36 | $16.88 | $16.90 | $16.90 | 29,534,320 |
| 2025-01-17 | $17.07 | $17.22 | $17.00 | $17.08 | $17.08 | 20,346,920 |
| 2025-01-16 | $16.92 | $17.10 | $16.75 | $17.09 | $17.09 | 28,240,470 |
| 2025-01-15 | $16.85 | $17.17 | $16.75 | $16.83 | $16.83 | 27,324,870 |
| 2025-01-14 | $16.72 | $17.06 | $16.65 | $16.91 | $16.91 | 34,054,780 |
| 2025-01-13 | $16.80 | $16.97 | $16.61 | $16.68 | $16.68 | 24,024,050 |
| 2025-01-09 | $17.15 | $17.29 | $16.88 | $17.12 | $17.12 | 20,121,660 |
| 2025-01-08 | $16.85 | $17.15 | $16.82 | $17.12 | $17.12 | 28,620,880 |
| 2025-01-07 | $16.51 | $16.87 | $16.40 | $16.86 | $16.86 | 25,887,920 |
| 2025-01-06 | $16.43 | $16.60 | $16.13 | $16.56 | $16.56 | 31,263,680 |
| 2025-01-03 | $16.83 | $16.94 | $16.40 | $16.43 | $16.43 | 36,887,260 |
| 2025-01-02 | $17.21 | $17.49 | $16.71 | $16.79 | $16.79 | 46,708,890 |
| 2024-12-31 | $17.07 | $17.31 | $17.06 | $17.11 | $17.11 | 38,218,410 |
| 2024-12-30 | $16.79 | $17.14 | $16.79 | $17.08 | $17.08 | 36,129,050 |
| 2024-12-27 | $16.85 | $16.96 | $16.55 | $16.85 | $16.85 | 31,302,910 |
| 2024-12-26 | $16.85 | $16.97 | $16.67 | $16.85 | $16.85 | 33,216,300 |
| 2024-12-25 | $16.45 | $16.99 | $16.45 | $16.97 | $16.97 | 51,428,850 |
| 2024-12-24 | $16.34 | $16.48 | $16.34 | $16.46 | $16.46 | 42,521,200 |
| 2024-12-23 | $16.08 | $16.51 | $16.08 | $16.38 | $16.38 | 48,343,900 |
| 2024-12-20 | $16.16 | $16.29 | $16.06 | $16.08 | $16.08 | 34,555,740 |
| 2024-12-19 | $16.29 | $16.44 | $16.12 | $16.18 | $16.18 | 41,224,610 |
| 2024-12-18 | $16.40 | $16.61 | $16.25 | $16.32 | $16.32 | 65,597,880 |
| 2024-12-17 | $16.42 | $16.70 | $16.42 | $16.47 | $16.47 | 47,806,730 |
| 2024-12-16 | $16.09 | $16.63 | $16.08 | $16.50 | $16.50 | 87,347,630 |
| 2024-12-13 | $16.23 | $16.28 | $16.03 | $16.06 | $16.06 | 36,360,820 |
| 2024-12-12 | $16.03 | $16.31 | $16.01 | $16.22 | $16.22 | 36,384,670 |
| 2024-12-11 | $16.38 | $16.42 | $16.03 | $16.05 | $16.05 | 42,963,520 |
| 2024-12-10 | $16.47 | $16.55 | $16.09 | $16.42 | $16.42 | 39,105,840 |
| 2024-12-09 | $16.13 | $16.34 | $16.07 | $16.21 | $16.21 | 25,327,400 |
| 2024-12-06 | $16.13 | $16.36 | $16.09 | $16.15 | $16.15 | 25,441,880 |
| 2024-12-05 | $16.29 | $16.40 | $16.11 | $16.14 | $16.14 | 21,799,600 |
| 2024-12-04 | $15.96 | $16.41 | $15.87 | $16.29 | $16.29 | 49,670,430 |
| 2024-12-03 | $15.81 | $16.02 | $15.77 | $16.01 | $16.01 | 30,538,720 |
| 2024-12-02 | $15.90 | $15.94 | $15.74 | $15.79 | $15.79 | 27,192,830 |
| 2024-11-29 | $15.93 | $16.06 | $15.88 | $15.92 | $15.92 | 22,478,800 |
| 2024-11-28 | $15.93 | $16.00 | $15.78 | $15.93 | $15.93 | 18,678,940 |
| 2024-11-27 | $15.70 | $15.96 | $15.61 | $15.93 | $15.93 | 27,507,480 |
| 2024-11-26 | $15.61 | $15.78 | $15.48 | $15.73 | $15.73 | 18,645,550 |
| 2024-11-25 | $15.40 | $15.68 | $15.34 | $15.66 | $15.66 | 26,875,670 |
| 2024-11-22 | $15.77 | $15.81 | $15.36 | $15.36 | $15.36 | 20,326,070 |
| 2024-11-21 | $15.61 | $15.78 | $15.58 | $15.76 | $15.76 | 16,284,060 |
| 2024-11-20 | $15.72 | $15.76 | $15.59 | $15.63 | $15.63 | 19,096,260 |
| 2024-11-19 | $15.75 | $15.84 | $15.50 | $15.72 | $15.72 | 31,966,910 |
| 2024-11-18 | $15.93 | $16.04 | $15.68 | $15.74 | $15.74 | 50,032,040 |
| 2024-11-15 | $15.83 | $16.06 | $15.68 | $15.76 | $15.76 | 34,086,330 |
| 2024-11-14 | $15.66 | $15.95 | $15.56 | $15.81 | $15.81 | 31,818,770 |
| 2024-11-13 | $15.45 | $15.76 | $15.40 | $15.68 | $15.68 | 27,065,300 |
| 2024-11-12 | $15.55 | $15.77 | $15.39 | $15.44 | $15.44 | 27,667,980 |
| 2024-11-11 | $15.72 | $15.73 | $15.45 | $15.63 | $15.63 | 24,815,370 |
| 2024-11-08 | $15.98 | $16.03 | $15.73 | $15.78 | $15.78 | 32,167,320 |
| 2024-11-07 | $15.64 | $16.01 | $15.62 | $16.01 | $16.01 | 38,414,300 |
| 2024-11-06 | $15.85 | $15.93 | $15.63 | $15.72 | $15.72 | 31,453,730 |
| 2024-11-05 | $15.67 | $15.85 | $15.60 | $15.84 | $15.84 | 28,855,810 |
| 2024-11-04 | $15.67 | $15.75 | $15.32 | $15.75 | $15.75 | 28,931,610 |
| 2024-11-01 | $15.42 | $15.83 | $15.41 | $15.57 | $15.57 | 39,404,030 |
| 2024-10-31 | $15.41 | $15.52 | $15.18 | $15.40 | $15.40 | 23,085,270 |
| 2024-10-30 | $15.58 | $15.77 | $15.34 | $15.41 | $15.41 | 27,284,730 |
| 2024-10-29 | $15.49 | $15.74 | $15.46 | $15.50 | $15.50 | 28,138,170 |
| 2024-10-28 | $15.49 | $15.52 | $15.32 | $15.47 | $15.47 | 23,682,530 |
| 2024-10-25 | $15.60 | $15.68 | $15.42 | $15.54 | $15.54 | 21,725,050 |
| 2024-10-24 | $15.65 | $15.83 | $15.55 | $15.62 | $15.62 | 21,424,920 |
| 2024-10-23 | $15.66 | $15.82 | $15.66 | $15.74 | $15.74 | 23,136,160 |
| 2024-10-22 | $15.69 | $15.95 | $15.62 | $15.69 | $15.69 | 28,967,620 |
| 2024-10-21 | $15.82 | $15.83 | $15.52 | $15.75 | $15.75 | 36,723,980 |
| 2024-10-18 | $15.82 | $16.08 | $15.43 | $15.86 | $15.86 | 58,459,530 |
| 2024-10-17 | $16.35 | $16.35 | $15.83 | $15.88 | $15.88 | 69,525,670 |
| 2024-10-16 | $15.49 | $16.56 | $15.46 | $16.37 | $16.37 | 88,582,150 |
| 2024-10-15 | $15.93 | $16.26 | $15.62 | $15.63 | $15.63 | 48,311,220 |
| 2024-10-14 | $15.50 | $16.29 | $15.50 | $15.95 | $15.95 | 97,166,680 |
| 2024-10-11 | $15.28 | $15.61 | $15.10 | $15.21 | $15.21 | 28,884,380 |
| 2024-10-10 | $14.90 | $15.73 | $14.90 | $15.35 | $15.35 | 62,352,760 |
| 2024-10-09 | $15.50 | $15.65 | $14.70 | $14.78 | $14.78 | 57,896,390 |
| 2024-10-08 | $17.10 | $17.23 | $15.36 | $15.88 | $15.88 | 86,523,440 |
| 2024-09-30 | $14.95 | $15.80 | $14.74 | $15.75 | $15.75 | 83,762,760 |
| 2024-09-27 | $15.10 | $15.28 | $14.62 | $14.80 | $14.80 | 19,025,750 |
| 2024-09-26 | $14.47 | $14.96 | $14.38 | $14.96 | $14.96 | 28,616,640 |
| 2024-09-25 | $14.30 | $14.70 | $14.29 | $14.53 | $14.53 | 34,103,250 |
| 2024-09-24 | $13.80 | $14.18 | $13.70 | $14.16 | $14.16 | 24,832,060 |
| 2024-09-23 | $13.40 | $13.78 | $13.35 | $13.78 | $13.78 | 17,416,620 |
| 2024-09-20 | $13.20 | $13.44 | $13.19 | $13.40 | $13.40 | 19,331,930 |
| 2024-09-19 | $13.25 | $13.29 | $13.03 | $13.22 | $13.22 | 15,195,370 |
| 2024-09-18 | $13.12 | $13.26 | $13.05 | $13.22 | $13.22 | 12,687,060 |
| 2024-09-13 | $13.25 | $13.37 | $13.06 | $13.06 | $13.06 | 14,593,610 |
| 2024-09-12 | $12.85 | $13.28 | $12.83 | $13.25 | $13.25 | 27,410,370 |
| 2024-09-11 | $13.12 | $13.14 | $12.85 | $12.88 | $12.88 | 18,965,440 |
| 2024-09-10 | $13.18 | $13.28 | $13.06 | $13.15 | $13.15 | 17,321,410 |
| 2024-09-09 | $13.43 | $13.43 | $13.13 | $13.18 | $13.18 | 20,498,240 |
| 2024-09-06 | $13.40 | $13.66 | $13.39 | $13.47 | $13.47 | 18,888,600 |
| 2024-09-05 | $13.54 | $13.56 | $13.18 | $13.40 | $13.40 | 34,118,400 |
| 2024-09-04 | $13.60 | $13.71 | $13.40 | $13.49 | $13.49 | 22,105,100 |
| 2024-09-03 | $13.91 | $13.97 | $13.52 | $13.68 | $13.68 | 29,642,190 |
| 2024-09-02 | $13.90 | $14.11 | $13.80 | $13.92 | $13.92 | 26,003,180 |
| 2024-08-30 | $14.09 | $14.37 | $13.93 | $13.93 | $13.93 | 42,734,300 |
| 2024-08-29 | $14.59 | $14.59 | $14.05 | $14.15 | $14.15 | 35,685,670 |
| 2024-08-28 | $14.85 | $14.86 | $14.54 | $14.63 | $14.63 | 30,147,850 |
| 2024-08-27 | $15.01 | $15.08 | $14.83 | $14.96 | $14.96 | 13,684,530 |
| 2024-08-26 | $15.11 | $15.15 | $14.81 | $15.00 | $15.00 | 15,987,640 |
| 2024-08-23 | $15.08 | $15.11 | $14.94 | $15.08 | $15.08 | 15,578,800 |
| 2024-08-22 | $14.71 | $15.09 | $14.71 | $15.06 | $15.06 | 20,736,340 |
| 2024-08-21 | $15.08 | $15.12 | $14.70 | $14.75 | $14.75 | 24,399,650 |
| 2024-08-20 | $15.15 | $15.22 | $15.07 | $15.12 | $15.12 | 25,250,580 |
| 2024-08-19 | $14.57 | $15.15 | $14.57 | $15.15 | $15.15 | 37,082,560 |
| 2024-08-16 | $14.22 | $14.56 | $14.17 | $14.55 | $14.55 | 24,982,080 |
| 2024-08-15 | $14.17 | $14.28 | $14.13 | $14.26 | $14.26 | 19,318,690 |
| 2024-08-14 | $14.24 | $14.37 | $14.16 | $14.19 | $14.19 | 11,037,640 |
| 2024-08-13 | $14.13 | $14.30 | $14.09 | $14.19 | $14.19 | 10,491,770 |
| 2024-08-12 | $14.16 | $14.20 | $14.09 | $14.09 | $14.09 | 6,804,600 |
| 2024-08-09 | $14.16 | $14.29 | $14.10 | $14.16 | $14.16 | 11,505,840 |
| 2024-08-08 | $14.21 | $14.24 | $14.05 | $14.12 | $14.12 | 8,781,300 |
| 2024-08-07 | $14.19 | $14.33 | $14.16 | $14.20 | $14.20 | 10,176,020 |
| 2024-08-06 | $14.37 | $14.46 | $14.06 | $14.19 | $14.19 | 13,935,650 |
| 2024-08-05 | $14.61 | $14.65 | $14.35 | $14.36 | $14.36 | 13,708,000 |
| 2024-08-02 | $14.48 | $14.65 | $14.42 | $14.60 | $14.60 | 12,293,850 |
| 2024-08-01 | $14.53 | $14.76 | $14.45 | $14.53 | $14.53 | 15,322,330 |
| 2024-07-31 | $14.56 | $14.65 | $14.49 | $14.60 | $14.60 | 16,094,290 |
| 2024-07-30 | $14.81 | $14.85 | $14.47 | $14.59 | $14.59 | 20,262,090 |
| 2024-07-29 | $14.62 | $14.86 | $14.52 | $14.82 | $14.82 | 15,882,360 |
| 2024-07-26 | $14.79 | $14.89 | $14.51 | $14.66 | $14.66 | 18,022,090 |
| 2024-07-25 | $14.89 | $15.03 | $14.65 | $14.75 | $14.75 | 16,165,940 |
| 2024-07-24 | $14.81 | $15.07 | $14.78 | $14.87 | $14.87 | 16,972,620 |
| 2024-07-23 | $14.64 | $15.00 | $14.60 | $14.81 | $14.81 | 24,833,100 |
| 2024-07-22 | $14.87 | $14.92 | $14.55 | $14.65 | $14.65 | 16,555,920 |
| 2024-07-19 | $14.89 | $14.96 | $14.77 | $14.93 | $14.93 | 12,637,790 |
| 2024-07-18 | $14.87 | $14.98 | $14.67 | $14.97 | $14.97 | 14,845,130 |
| 2024-07-17 | $14.80 | $14.90 | $14.77 | $14.87 | $14.87 | 11,817,900 |
| 2024-07-16 | $14.94 | $15.08 | $14.76 | $14.82 | $14.82 | 14,456,610 |
| 2024-07-15 | $14.81 | $14.99 | $14.81 | $14.92 | $14.92 | 15,384,110 |
| 2024-07-12 | $14.55 | $14.90 | $14.53 | $14.90 | $14.90 | 21,151,080 |
| 2024-07-11 | $14.83 | $14.86 | $14.44 | $14.56 | $14.56 | 17,908,100 |
| 2024-07-10 | $14.83 | $14.91 | $14.68 | $14.73 | $14.73 | 11,490,170 |
| 2024-07-09 | $14.35 | $14.85 | $14.31 | $14.84 | $14.84 | 22,899,110 |
| 2024-07-08 | $14.24 | $14.54 | $14.23 | $14.35 | $14.35 | 24,178,710 |
| 2024-07-05 | $14.72 | $14.77 | $14.15 | $14.23 | $14.23 | 38,339,870 |
| 2024-07-04 | $15.62 | $15.67 | $15.44 | $15.50 | $15.50 | 20,061,400 |
| 2024-07-03 | $15.86 | $15.93 | $15.48 | $15.61 | $15.61 | 17,105,400 |
| 2024-07-02 | $15.66 | $15.91 | $15.63 | $15.85 | $15.85 | 20,758,540 |
| 2024-07-01 | $15.21 | $15.68 | $15.20 | $15.66 | $15.66 | 25,806,430 |
| 2024-06-28 | $15.14 | $15.40 | $14.99 | $15.19 | $15.19 | 19,619,910 |
| 2024-06-27 | $14.82 | $15.26 | $14.78 | $15.10 | $15.10 | 22,967,120 |
| 2024-06-26 | $14.82 | $14.96 | $14.77 | $14.82 | $14.82 | 12,152,380 |
| 2024-06-25 | $14.80 | $14.98 | $14.79 | $14.88 | $14.88 | 12,827,200 |
| 2024-06-24 | $14.97 | $14.97 | $14.73 | $14.79 | $14.79 | 17,137,000 |
| 2024-06-21 | $14.95 | $15.07 | $14.89 | $14.96 | $14.96 | 11,126,790 |
| 2024-06-20 | $15.07 | $15.13 | $14.94 | $14.94 | $14.94 | 13,412,670 |
| 2024-06-19 | $14.94 | $15.16 | $14.92 | $15.05 | $15.05 | 14,117,590 |
| 2024-06-18 | $14.95 | $15.07 | $14.82 | $14.92 | $14.92 | 13,942,590 |
| 2024-06-17 | $15.35 | $15.39 | $14.81 | $14.96 | $14.96 | 30,184,500 |
| 2024-06-14 | $15.01 | $15.48 | $14.90 | $15.40 | $15.40 | 21,580,930 |
| 2024-06-13 | $15.18 | $15.28 | $14.96 | $15.02 | $15.02 | 13,351,710 |
| 2024-06-12 | $15.13 | $15.23 | $14.90 | $15.19 | $15.19 | 20,278,660 |
| 2024-06-11 | $15.47 | $15.50 | $15.10 | $15.13 | $15.13 | 19,458,540 |
| 2024-06-07 | $15.42 | $15.50 | $15.36 | $15.47 | $15.47 | 13,780,860 |
| 2024-06-06 | $15.38 | $15.50 | $15.30 | $15.37 | $15.37 | 12,475,730 |
| 2024-06-05 | $15.66 | $15.68 | $15.32 | $15.37 | $15.37 | 24,410,420 |
| 2024-06-04 | $15.53 | $15.69 | $15.42 | $15.66 | $15.66 | 21,305,590 |
| 2024-06-03 | $15.79 | $15.85 | $15.33 | $15.48 | $15.48 | 30,029,440 |
| 2024-05-31 | $15.72 | $15.87 | $15.67 | $15.80 | $15.80 | 15,764,070 |
| 2024-05-30 | $15.90 | $15.99 | $15.62 | $15.72 | $15.72 | 16,888,610 |
| 2024-05-29 | $15.92 | $16.10 | $15.83 | $15.91 | $15.91 | 18,105,940 |
| 2024-05-28 | $15.99 | $16.07 | $15.81 | $15.93 | $15.93 | 14,471,180 |
| 2024-05-27 | $15.75 | $15.98 | $15.70 | $15.95 | $15.95 | 16,832,750 |
| 2024-05-24 | $15.79 | $15.97 | $15.69 | $15.72 | $15.72 | 15,685,440 |
| 2024-05-23 | $15.85 | $15.99 | $15.76 | $15.84 | $15.84 | 14,778,190 |
| 2024-05-22 | $16.04 | $16.17 | $15.87 | $15.93 | $15.93 | 28,419,540 |
| 2024-05-21 | $15.78 | $16.12 | $15.70 | $16.06 | $16.06 | 24,954,580 |
| 2024-05-20 | $15.96 | $16.09 | $15.67 | $15.80 | $15.80 | 38,288,770 |
| 2024-05-17 | $16.15 | $16.20 | $15.80 | $16.03 | $16.03 | 33,974,870 |
| 2024-05-16 | $16.15 | $16.24 | $15.89 | $16.16 | $16.16 | 35,599,960 |
| 2024-05-15 | $15.76 | $16.18 | $15.75 | $16.08 | $16.08 | 30,259,000 |
| 2024-05-14 | $15.79 | $15.87 | $15.60 | $15.76 | $15.76 | 22,438,050 |
| 2024-05-13 | $15.35 | $15.79 | $15.28 | $15.77 | $15.77 | 29,591,570 |
| 2024-05-10 | $15.15 | $15.44 | $15.12 | $15.35 | $15.35 | 28,038,150 |
| 2024-05-09 | $14.95 | $15.18 | $14.95 | $15.15 | $15.15 | 22,435,210 |
| 2024-05-08 | $14.73 | $14.98 | $14.65 | $14.94 | $14.94 | 27,671,600 |
| 2024-05-07 | $14.79 | $14.80 | $14.59 | $14.72 | $14.72 | 24,659,360 |
| 2024-05-06 | $14.92 | $15.05 | $14.77 | $14.79 | $14.79 | 39,394,520 |
| 2024-04-30 | $14.56 | $15.03 | $14.52 | $14.80 | $14.80 | 47,911,510 |
| 2024-04-29 | $14.49 | $14.78 | $14.42 | $14.57 | $14.57 | 55,944,450 |
| 2024-04-26 | $14.72 | $14.96 | $14.32 | $14.42 | $14.42 | 54,351,550 |
| 2024-04-25 | $14.18 | $14.90 | $14.16 | $14.81 | $14.81 | 59,365,220 |
| 2024-04-24 | $14.50 | $14.54 | $13.92 | $14.24 | $14.24 | 38,664,610 |
| 2024-04-23 | $14.46 | $14.70 | $14.42 | $14.50 | $14.50 | 25,661,820 |
| 2024-04-22 | $14.27 | $14.49 | $14.26 | $14.38 | $14.38 | 19,186,660 |
| 2024-04-19 | $14.19 | $14.32 | $14.13 | $14.20 | $14.20 | 12,596,800 |
| 2024-04-18 | $14.07 | $14.45 | $14.04 | $14.22 | $14.22 | 25,373,170 |
| 2024-04-17 | $13.90 | $14.07 | $13.80 | $14.07 | $14.07 | 17,899,290 |
| 2024-04-16 | $13.92 | $14.01 | $13.75 | $13.87 | $13.87 | 18,180,260 |
| 2024-04-15 | $13.82 | $13.94 | $13.70 | $13.91 | $13.91 | 15,264,520 |
| 2024-04-12 | $13.72 | $13.93 | $13.71 | $13.73 | $13.73 | 10,640,360 |
| 2024-04-11 | $13.66 | $13.90 | $13.56 | $13.81 | $13.81 | 17,148,240 |
| 2024-04-10 | $13.78 | $13.96 | $13.67 | $13.71 | $13.71 | 16,952,440 |
| 2024-04-09 | $13.81 | $14.00 | $13.76 | $13.78 | $13.78 | 13,594,560 |
| 2024-04-08 | $13.73 | $13.88 | $13.65 | $13.83 | $13.83 | 15,783,060 |
| 2024-04-03 | $13.83 | $13.88 | $13.60 | $13.76 | $13.76 | 11,646,030 |
| 2024-04-02 | $13.73 | $13.90 | $13.70 | $13.83 | $13.83 | 13,767,420 |
| 2024-04-01 | $13.64 | $13.73 | $13.56 | $13.72 | $13.72 | 13,239,400 |
| 2024-03-29 | $13.49 | $13.76 | $13.41 | $13.60 | $13.60 | 19,660,020 |
| 2024-03-28 | $13.58 | $13.66 | $13.41 | $13.53 | $13.53 | 21,341,160 |
| 2024-03-27 | $13.33 | $13.71 | $13.31 | $13.60 | $13.60 | 30,804,340 |
| 2024-03-26 | $13.24 | $13.47 | $13.24 | $13.39 | $13.39 | 22,004,710 |
| 2024-03-25 | $12.95 | $13.32 | $12.95 | $13.25 | $13.25 | 22,864,720 |
| 2024-03-22 | $13.09 | $13.13 | $12.91 | $13.01 | $13.01 | 12,062,510 |
| 2024-03-21 | $13.05 | $13.20 | $13.02 | $13.11 | $13.11 | 17,544,020 |
| 2024-03-20 | $12.98 | $13.15 | $12.88 | $13.08 | $13.08 | 16,043,610 |
| 2024-03-19 | $13.09 | $13.15 | $12.96 | $12.99 | $12.99 | 14,628,700 |
| 2024-03-18 | $13.18 | $13.18 | $12.98 | $13.10 | $13.10 | 16,867,920 |
| 2024-03-15 | $13.13 | $13.25 | $13.07 | $13.17 | $13.17 | 16,537,900 |
| 2024-03-14 | $13.06 | $13.24 | $13.00 | $13.09 | $13.09 | 15,423,640 |
| 2024-03-13 | $13.20 | $13.21 | $12.99 | $13.11 | $13.11 | 20,922,560 |
| 2024-03-12 | $13.42 | $13.44 | $13.17 | $13.20 | $13.20 | 23,895,540 |
| 2024-03-11 | $13.51 | $13.58 | $13.32 | $13.41 | $13.41 | 14,050,350 |
| 2024-03-08 | $13.60 | $13.68 | $13.48 | $13.51 | $13.51 | 14,068,880 |
| 2024-03-07 | $13.35 | $13.77 | $13.34 | $13.58 | $13.58 | 21,783,910 |
| 2024-03-06 | $13.42 | $13.58 | $13.37 | $13.38 | $13.38 | 21,619,680 |
| 2024-03-05 | $13.00 | $13.49 | $12.98 | $13.46 | $13.46 | 32,611,610 |
| 2024-03-04 | $13.08 | $13.12 | $12.97 | $13.05 | $13.05 | 20,139,400 |
| 2024-03-01 | $13.16 | $13.24 | $13.10 | $13.14 | $13.14 | 15,931,420 |
| 2024-02-29 | $13.09 | $13.23 | $13.02 | $13.23 | $13.23 | 19,821,770 |
| 2024-02-28 | $13.23 | $13.25 | $13.04 | $13.11 | $13.11 | 23,054,380 |
| 2024-02-27 | $13.29 | $13.38 | $13.08 | $13.22 | $13.22 | 23,913,910 |
| 2024-02-26 | $13.66 | $13.69 | $13.26 | $13.30 | $13.30 | 28,222,780 |
| 2024-02-23 | $13.65 | $14.07 | $13.62 | $13.70 | $13.70 | 33,417,200 |
| 2024-02-22 | $13.30 | $13.65 | $13.29 | $13.65 | $13.65 | 27,611,470 |
| 2024-02-21 | $12.85 | $13.59 | $12.83 | $13.35 | $13.35 | 39,370,580 |
| 2024-02-20 | $12.79 | $12.90 | $12.73 | $12.88 | $12.88 | 19,028,330 |
| 2024-02-19 | $12.45 | $12.84 | $12.36 | $12.84 | $12.84 | 39,270,520 |
| 2024-02-08 | $12.48 | $12.48 | $12.23 | $12.35 | $12.35 | 32,772,110 |
| 2024-02-07 | $12.59 | $12.59 | $12.30 | $12.49 | $12.49 | 37,045,690 |
| 2024-02-06 | $12.42 | $12.59 | $12.27 | $12.59 | $12.59 | 33,154,810 |
| 2024-02-05 | $12.38 | $12.52 | $12.24 | $12.42 | $12.42 | 34,658,340 |
| 2024-02-02 | $12.51 | $12.58 | $12.17 | $12.43 | $12.43 | 30,734,330 |
| 2024-02-01 | $12.47 | $12.61 | $12.41 | $12.51 | $12.51 | 23,998,420 |
| 2024-01-31 | $12.40 | $12.70 | $12.35 | $12.53 | $12.53 | 32,483,390 |
| 2024-01-30 | $12.45 | $12.65 | $12.31 | $12.43 | $12.43 | 27,612,680 |
| 2024-01-29 | $12.80 | $12.80 | $12.30 | $12.55 | $12.55 | 49,009,910 |
| 2024-01-26 | $12.28 | $12.62 | $12.20 | $12.40 | $12.40 | 40,949,710 |
| 2024-01-25 | $12.13 | $12.26 | $12.09 | $12.17 | $12.17 | 32,980,490 |
| 2024-01-24 | $11.99 | $12.13 | $11.82 | $12.11 | $12.11 | 32,843,900 |
| 2024-01-23 | $11.80 | $11.98 | $11.69 | $11.93 | $11.93 | 24,722,690 |
| 2024-01-22 | $12.04 | $12.13 | $11.80 | $11.81 | $11.81 | 34,789,280 |
| 2024-01-19 | $11.98 | $12.09 | $11.88 | $12.02 | $12.02 | 20,688,130 |
| 2024-01-18 | $11.92 | $12.10 | $11.68 | $12.05 | $12.05 | 46,696,210 |
| 2024-01-17 | $12.12 | $12.32 | $12.06 | $12.06 | $12.06 | 40,848,890 |
| 2024-01-16 | $11.87 | $12.13 | $11.85 | $12.10 | $12.10 | 36,871,600 |
| 2024-01-15 | $11.78 | $11.93 | $11.75 | $11.90 | $11.90 | 27,076,530 |
| 2024-01-12 | $11.57 | $11.93 | $11.56 | $11.78 | $11.78 | 26,711,460 |
| 2024-01-11 | $11.57 | $11.69 | $11.54 | $11.60 | $11.60 | 21,388,660 |
| 2024-01-10 | $11.55 | $11.64 | $11.48 | $11.59 | $11.59 | 23,727,740 |
| 2024-01-09 | $11.36 | $11.64 | $11.27 | $11.58 | $11.58 | 32,180,440 |
| 2024-01-08 | $11.34 | $11.66 | $11.34 | $11.39 | $11.39 | 34,986,780 |
| 2024-01-05 | $11.13 | $11.72 | $11.08 | $11.41 | $11.41 | 57,721,210 |
| 2024-01-04 | $11.22 | $11.25 | $11.05 | $11.11 | $11.11 | 19,544,090 |
| 2024-01-03 | $11.18 | $11.24 | $11.13 | $11.22 | $11.22 | 13,241,620 |
| 2024-01-02 | $11.29 | $11.34 | $11.17 | $11.18 | $11.18 | 22,299,140 |
| 2024-01-01 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-12-29 | $11.24 | $11.30 | $11.19 | $11.26 | $11.26 | 20,044,020 |
| 2023-12-28 | $11.06 | $11.31 | $11.02 | $11.28 | $11.28 | 32,277,990 |
| 2023-12-27 | $11.00 | $11.09 | $10.96 | $11.06 | $11.06 | 14,922,430 |
| 2023-12-26 | $10.97 | $11.14 | $10.94 | $11.01 | $11.01 | 26,493,800 |
| 2023-12-25 | $10.93 | $10.99 | $10.88 | $10.96 | $10.96 | 11,748,010 |
| 2023-12-22 | $11.02 | $11.05 | $10.88 | $10.93 | $10.93 | 17,288,590 |
| 2023-12-21 | $10.89 | $11.01 | $10.78 | $10.97 | $10.97 | 16,567,600 |
| 2023-12-20 | $10.90 | $11.04 | $10.89 | $10.91 | $10.91 | 18,963,940 |
| 2023-12-19 | $10.93 | $10.96 | $10.84 | $10.90 | $10.90 | 12,931,360 |
| 2023-12-18 | $10.93 | $11.07 | $10.89 | $10.93 | $10.93 | 18,641,600 |
| 2023-12-15 | $10.92 | $11.11 | $10.92 | $10.93 | $10.93 | 18,961,900 |
| 2023-12-14 | $11.06 | $11.10 | $10.87 | $10.89 | $10.89 | 13,820,400 |
| 2023-12-13 | $11.16 | $11.19 | $11.01 | $11.01 | $11.01 | 17,696,590 |
| 2023-12-12 | $11.01 | $11.21 | $10.96 | $11.18 | $11.18 | 19,314,910 |
| 2023-12-11 | $10.94 | $11.07 | $10.70 | $11.05 | $11.05 | 27,359,370 |
| 2023-12-08 | $10.99 | $11.01 | $10.91 | $10.98 | $10.98 | 27,882,510 |
| 2023-12-07 | $11.05 | $11.08 | $10.87 | $11.01 | $11.01 | 20,229,360 |
| 2023-12-06 | $10.87 | $11.08 | $10.80 | $11.04 | $11.04 | 25,524,880 |
| 2023-12-05 | $11.12 | $11.16 | $10.89 | $10.91 | $10.91 | 22,385,210 |
| 2023-12-04 | $11.32 | $11.35 | $11.11 | $11.17 | $11.17 | 23,074,590 |
| 2023-12-01 | $11.32 | $11.37 | $11.25 | $11.33 | $11.33 | 17,533,440 |
| 2023-11-30 | $11.39 | $11.47 | $11.31 | $11.31 | $11.31 | 18,044,320 |
| 2023-11-29 | $11.56 | $11.58 | $11.37 | $11.40 | $11.40 | 26,089,560 |
| 2023-11-28 | $11.65 | $11.74 | $11.51 | $11.57 | $11.57 | 20,915,300 |
| 2023-11-27 | $11.84 | $11.89 | $11.63 | $11.68 | $11.68 | 26,914,520 |
| 2023-11-24 | $11.81 | $11.95 | $11.79 | $11.86 | $11.86 | 22,283,880 |
| 2023-11-23 | $11.82 | $11.85 | $11.74 | $11.83 | $11.83 | 17,121,440 |
| 2023-11-22 | $11.91 | $11.93 | $11.81 | $11.83 | $11.83 | 14,719,570 |
| 2023-11-21 | $11.88 | $12.04 | $11.88 | $11.93 | $11.93 | 17,842,120 |
| 2023-11-20 | $11.84 | $11.90 | $11.77 | $11.89 | $11.89 | 16,999,380 |
| 2023-11-17 | $11.99 | $12.00 | $11.85 | $11.86 | $11.86 | 14,863,100 |
| 2023-11-16 | $12.01 | $12.05 | $11.97 | $12.01 | $12.01 | 8,941,240 |
| 2023-11-15 | $12.08 | $12.13 | $11.99 | $12.02 | $12.02 | 13,457,510 |
| 2023-11-14 | $12.04 | $12.08 | $12.00 | $12.04 | $12.04 | 8,281,340 |
| 2023-11-13 | $12.07 | $12.10 | $11.96 | $12.03 | $12.03 | 14,485,470 |
| 2023-11-10 | $12.20 | $12.23 | $12.05 | $12.08 | $12.08 | 17,073,930 |
| 2023-11-09 | $12.13 | $12.28 | $12.13 | $12.24 | $12.24 | 13,161,330 |
| 2023-11-08 | $12.21 | $12.25 | $12.13 | $12.16 | $12.16 | 11,961,800 |
| 2023-11-07 | $12.20 | $12.25 | $12.16 | $12.23 | $12.23 | 14,590,730 |
| 2023-11-06 | $12.28 | $12.32 | $12.18 | $12.23 | $12.23 | 28,912,980 |
| 2023-11-03 | $12.29 | $12.32 | $12.19 | $12.28 | $12.28 | 14,129,700 |
| 2023-11-02 | $12.27 | $12.37 | $12.24 | $12.26 | $12.26 | 13,909,250 |
| 2023-11-01 | $12.40 | $12.41 | $12.26 | $12.31 | $12.31 | 18,735,010 |
| 2023-10-31 | $12.39 | $12.44 | $12.30 | $12.36 | $12.36 | 25,260,880 |
| 2023-10-30 | $12.48 | $12.57 | $12.29 | $12.41 | $12.41 | 36,402,230 |
| 2023-10-27 | $12.95 | $12.95 | $12.36 | $12.61 | $12.61 | 55,757,430 |
| 2023-10-26 | $13.05 | $13.31 | $13.05 | $13.26 | $13.26 | 12,125,270 |
| 2023-10-25 | $13.20 | $13.24 | $12.78 | $13.15 | $13.15 | 16,255,130 |
| 2023-10-24 | $13.11 | $13.20 | $12.93 | $13.07 | $13.07 | 11,137,650 |
| 2023-10-23 | $13.16 | $13.27 | $13.00 | $13.10 | $13.10 | 9,197,800 |
| 2023-10-20 | $13.11 | $13.36 | $13.11 | $13.25 | $13.25 | 9,768,160 |
| 2023-10-19 | $13.45 | $13.49 | $13.15 | $13.15 | $13.15 | 11,610,530 |
| 2023-10-18 | $13.80 | $13.80 | $13.44 | $13.50 | $13.50 | 14,854,800 |
| 2023-10-17 | $13.69 | $13.89 | $13.67 | $13.73 | $13.73 | 8,066,880 |
| 2023-10-16 | $13.68 | $13.72 | $13.55 | $13.68 | $13.68 | 9,901,570 |
| 2023-10-13 | $13.60 | $13.77 | $13.53 | $13.66 | $13.66 | 12,133,210 |
| 2023-10-12 | $13.58 | $13.75 | $13.53 | $13.68 | $13.68 | 13,826,120 |
| 2023-10-11 | $13.61 | $13.70 | $13.41 | $13.48 | $13.48 | 13,211,220 |
| 2023-10-10 | $13.75 | $13.79 | $13.55 | $13.61 | $13.61 | 11,546,490 |
| 2023-10-09 | $13.66 | $13.77 | $13.55 | $13.71 | $13.71 | 14,259,470 |
| 2023-09-28 | $13.98 | $13.98 | $13.72 | $13.76 | $13.76 | 14,247,890 |
| 2023-09-27 | $14.02 | $14.07 | $13.85 | $13.92 | $13.92 | 8,809,710 |
| 2023-09-26 | $14.09 | $14.13 | $13.91 | $14.00 | $14.00 | 12,830,800 |
| 2023-09-25 | $14.04 | $14.12 | $13.94 | $14.07 | $14.07 | 10,269,500 |
| 2023-09-22 | $14.09 | $14.09 | $13.91 | $14.01 | $14.01 | 10,172,290 |
| 2023-09-21 | $14.10 | $14.19 | $13.98 | $14.03 | $14.03 | 9,062,570 |
| 2023-09-20 | $13.98 | $14.14 | $13.91 | $14.10 | $14.10 | 14,563,270 |
| 2023-09-19 | $13.75 | $13.98 | $13.72 | $13.95 | $13.95 | 15,957,100 |
| 2023-09-18 | $13.71 | $13.80 | $13.63 | $13.79 | $13.79 | 9,352,800 |
| 2023-09-15 | $13.75 | $13.99 | $13.61 | $13.71 | $13.71 | 18,594,250 |
| 2023-09-14 | $13.63 | $13.73 | $13.61 | $13.72 | $13.72 | 9,503,170 |
| 2023-09-13 | $13.67 | $13.75 | $13.61 | $13.63 | $13.63 | 7,886,800 |
| 2023-09-12 | $13.80 | $13.81 | $13.60 | $13.67 | $13.67 | 7,512,920 |
| 2023-09-11 | $13.71 | $13.88 | $13.64 | $13.78 | $13.78 | 12,475,830 |
| 2023-09-08 | $13.68 | $13.68 | $13.53 | $13.65 | $13.65 | 7,224,960 |
| 2023-09-07 | $13.71 | $13.78 | $13.61 | $13.65 | $13.65 | 7,475,100 |
| 2023-09-06 | $13.80 | $13.85 | $13.66 | $13.71 | $13.71 | 12,596,450 |
| 2023-09-05 | $13.97 | $14.10 | $13.78 | $13.81 | $13.81 | 22,146,350 |
| 2023-09-04 | $14.00 | $14.24 | $14.00 | $14.08 | $14.08 | 24,710,730 |
| 2023-09-01 | $13.73 | $14.06 | $13.73 | $14.04 | $14.04 | 19,584,570 |
| 2023-08-31 | $13.65 | $13.86 | $13.61 | $13.69 | $13.69 | 17,695,510 |
| 2023-08-30 | $13.97 | $14.20 | $13.58 | $13.65 | $13.65 | 43,253,090 |
| 2023-08-29 | $14.19 | $14.22 | $13.88 | $14.02 | $14.02 | 19,605,000 |
| 2023-08-28 | $14.68 | $14.75 | $14.10 | $14.19 | $14.19 | 28,819,930 |
| 2023-08-25 | $13.85 | $14.07 | $13.80 | $14.00 | $14.00 | 16,168,320 |
| 2023-08-24 | $13.86 | $13.92 | $13.72 | $13.82 | $13.82 | 11,628,390 |
| 2023-08-23 | $14.07 | $14.08 | $13.78 | $13.87 | $13.87 | 14,400,820 |
| 2023-08-22 | $13.83 | $14.05 | $13.82 | $14.00 | $14.00 | 22,242,780 |
| 2023-08-21 | $13.97 | $14.01 | $13.77 | $13.77 | $13.77 | 15,546,060 |
| 2023-08-18 | $13.71 | $14.07 | $13.63 | $13.86 | $13.86 | 33,248,070 |
| 2023-08-17 | $13.98 | $14.10 | $13.45 | $13.62 | $13.62 | 33,923,750 |
| 2023-08-16 | $13.61 | $13.79 | $13.51 | $13.68 | $13.68 | 14,700,410 |
| 2023-08-15 | $13.55 | $13.77 | $13.50 | $13.70 | $13.70 | 15,965,310 |
| 2023-08-14 | $13.62 | $13.69 | $13.45 | $13.52 | $13.52 | 16,785,060 |
| 2023-08-11 | $13.95 | $14.01 | $13.70 | $13.74 | $13.74 | 14,818,570 |
| 2023-08-10 | $13.90 | $14.09 | $13.85 | $13.97 | $13.97 | 11,982,300 |
| 2023-08-09 | $13.93 | $14.02 | $13.82 | $13.95 | $13.95 | 12,618,020 |
| 2023-08-08 | $13.86 | $14.05 | $13.78 | $13.93 | $13.93 | 21,918,990 |
| 2023-08-07 | $13.72 | $13.89 | $13.62 | $13.86 | $13.86 | 19,090,770 |
| 2023-08-04 | $13.95 | $14.10 | $13.74 | $13.85 | $13.85 | 25,539,870 |
| 2023-08-03 | $13.81 | $13.95 | $13.60 | $13.86 | $13.86 | 25,634,340 |
| 2023-08-02 | $13.85 | $14.02 | $13.59 | $13.81 | $13.81 | 33,198,210 |
| 2023-08-01 | $14.09 | $14.30 | $13.89 | $14.00 | $14.00 | 27,433,490 |
| 2023-07-31 | $13.88 | $14.52 | $13.87 | $14.14 | $14.14 | 50,424,830 |
| 2023-07-28 | $12.93 | $13.97 | $12.90 | $13.85 | $13.85 | 56,694,470 |
| 2023-07-27 | $12.88 | $13.07 | $12.77 | $13.01 | $13.01 | 19,671,660 |
| 2023-07-26 | $12.79 | $12.92 | $12.72 | $12.85 | $12.85 | 22,314,720 |
| 2023-07-25 | $13.20 | $13.66 | $13.19 | $13.58 | $12.81 | 55,781,400 |
| 2023-07-24 | $13.00 | $13.01 | $12.82 | $12.83 | $12.10 | 13,182,570 |
| 2023-07-21 | $12.86 | $13.05 | $12.84 | $12.99 | $12.26 | 16,724,750 |
| 2023-07-20 | $12.91 | $12.97 | $12.84 | $12.87 | $12.14 | 6,973,330 |
| 2023-07-19 | $12.91 | $12.97 | $12.82 | $12.87 | $12.14 | 7,299,570 |
| 2023-07-18 | $12.82 | $12.90 | $12.73 | $12.88 | $12.15 | 8,311,300 |
| 2023-07-17 | $12.81 | $12.90 | $12.74 | $12.84 | $12.11 | 7,435,530 |
| 2023-07-14 | $13.02 | $13.02 | $12.81 | $12.86 | $12.13 | 9,323,300 |
| 2023-07-13 | $12.95 | $13.02 | $12.91 | $12.98 | $12.25 | 13,327,020 |
| 2023-07-12 | $12.60 | $13.07 | $12.55 | $12.90 | $12.17 | 29,785,480 |
| 2023-07-11 | $12.45 | $12.65 | $12.39 | $12.60 | $11.89 | 13,988,270 |
| 2023-07-10 | $12.24 | $12.49 | $12.23 | $12.39 | $11.69 | 16,313,260 |
| 2023-07-07 | $12.20 | $12.26 | $12.13 | $12.22 | $11.53 | 8,436,300 |
| 2023-07-06 | $12.29 | $12.34 | $12.20 | $12.22 | $11.53 | 7,769,980 |
| 2023-07-05 | $12.38 | $12.38 | $12.25 | $12.33 | $11.63 | 5,071,500 |
| 2023-07-04 | $12.43 | $12.47 | $12.28 | $12.35 | $11.65 | 11,313,960 |
| 2023-07-03 | $12.26 | $12.48 | $12.20 | $12.47 | $11.77 | 14,036,680 |
| 2023-06-30 | $12.22 | $12.30 | $12.20 | $12.21 | $11.52 | 14,170,420 |
| 2023-06-29 | $12.40 | $12.44 | $12.19 | $12.24 | $11.55 | 12,939,000 |
| 2023-06-28 | $12.37 | $12.45 | $12.33 | $12.43 | $11.73 | 7,298,480 |
| 2023-06-27 | $12.22 | $12.45 | $12.17 | $12.39 | $11.69 | 11,981,510 |
| 2023-06-26 | $12.22 | $12.32 | $12.07 | $12.25 | $11.56 | 12,957,510 |
| 2023-06-21 | $12.28 | $12.40 | $12.24 | $12.25 | $11.56 | 9,553,370 |
| 2023-06-20 | $12.46 | $12.49 | $12.27 | $12.30 | $11.60 | 14,638,920 |
| 2023-06-19 | $12.66 | $12.68 | $12.43 | $12.46 | $11.76 | 13,141,170 |
| 2023-06-16 | $12.67 | $12.71 | $12.56 | $12.63 | $11.92 | 13,295,500 |
| 2023-06-15 | $12.69 | $12.69 | $12.48 | $12.63 | $11.92 | 10,960,950 |
| 2023-06-14 | $12.87 | $12.88 | $12.61 | $12.65 | $11.93 | 11,471,150 |
| 2023-06-13 | $12.79 | $12.88 | $12.76 | $12.83 | $12.10 | 9,362,730 |
| 2023-06-12 | $12.86 | $12.89 | $12.70 | $12.78 | $12.06 | 9,145,640 |
| 2023-06-09 | $13.02 | $13.05 | $12.86 | $12.88 | $12.15 | 11,417,660 |
| 2023-06-08 | $12.77 | $13.09 | $12.73 | $13.05 | $12.31 | 18,380,470 |
| 2023-06-07 | $12.74 | $12.85 | $12.71 | $12.76 | $12.04 | 7,148,840 |
| 2023-06-06 | $12.62 | $12.88 | $12.62 | $12.70 | $11.98 | 13,630,850 |
| 2023-06-05 | $12.69 | $12.75 | $12.58 | $12.65 | $11.93 | 8,469,220 |
| 2023-06-02 | $12.48 | $12.73 | $12.42 | $12.70 | $11.98 | 18,545,350 |
| 2023-06-01 | $12.46 | $12.57 | $12.38 | $12.40 | $11.70 | 10,435,000 |
| 2023-05-31 | $12.46 | $12.58 | $12.33 | $12.57 | $11.86 | 16,273,350 |
| 2023-05-30 | $12.31 | $12.50 | $12.08 | $12.50 | $11.79 | 27,728,390 |
| 2023-05-29 | $12.66 | $12.76 | $12.29 | $12.32 | $11.62 | 22,807,560 |
| 2023-05-26 | $12.48 | $12.63 | $12.41 | $12.62 | $11.91 | 9,758,920 |
| 2023-05-25 | $12.53 | $12.61 | $12.43 | $12.48 | $11.77 | 20,526,420 |
| 2023-05-24 | $13.18 | $13.21 | $12.55 | $12.57 | $11.86 | 50,168,690 |
| 2023-05-23 | $13.38 | $13.42 | $13.20 | $13.20 | $12.45 | 15,063,620 |
| 2023-05-22 | $13.35 | $13.44 | $13.34 | $13.38 | $12.62 | 7,286,450 |
| 2023-05-19 | $13.43 | $13.45 | $13.33 | $13.37 | $12.61 | 12,212,160 |
| 2023-05-18 | $13.45 | $13.58 | $13.40 | $13.47 | $12.71 | 11,503,860 |
| 2023-05-17 | $13.51 | $13.56 | $13.38 | $13.41 | $12.65 | 12,551,840 |
| 2023-05-16 | $13.44 | $13.83 | $13.42 | $13.54 | $12.77 | 27,653,710 |
| 2023-05-15 | $13.34 | $13.47 | $13.18 | $13.46 | $12.70 | 20,661,180 |
| 2023-05-12 | $13.58 | $13.58 | $13.35 | $13.37 | $12.61 | 22,425,240 |
| 2023-05-11 | $13.53 | $13.67 | $13.42 | $13.60 | $12.83 | 15,932,840 |
| 2023-05-10 | $13.78 | $13.84 | $13.48 | $13.50 | $12.74 | 23,867,470 |
| 2023-05-09 | $14.20 | $14.33 | $13.75 | $13.80 | $13.02 | 32,841,820 |
| 2023-05-08 | $13.90 | $14.25 | $13.73 | $14.12 | $13.32 | 37,398,230 |
| 2023-05-05 | $13.76 | $14.15 | $13.73 | $13.85 | $13.07 | 29,864,540 |
| 2023-05-04 | $13.62 | $13.84 | $13.51 | $13.75 | $12.97 | 28,536,350 |
| 2023-05-03 | $13.74 | $13.74 | $13.74 | $13.74 | $12.96 | 0 |
| 2023-05-02 | $13.74 | $13.74 | $13.74 | $13.74 | $12.96 | 0 |
| 2023-04-28 | $13.61 | $13.85 | $13.49 | $13.74 | $12.96 | 31,399,120 |
| 2023-04-27 | $13.34 | $13.78 | $13.30 | $13.75 | $12.97 | 37,151,420 |
| 2023-04-26 | $13.64 | $13.64 | $12.96 | $13.37 | $12.61 | 64,187,870 |
| 2023-04-25 | $13.83 | $14.04 | $13.72 | $13.94 | $13.15 | 25,526,990 |
| 2023-04-24 | $13.90 | $14.03 | $13.72 | $13.76 | $12.98 | 18,287,400 |
| 2023-04-21 | $14.18 | $14.23 | $13.80 | $13.88 | $13.10 | 20,616,140 |
| 2023-04-20 | $14.27 | $14.32 | $13.96 | $14.16 | $13.36 | 16,671,440 |
| 2023-04-19 | $14.33 | $14.36 | $14.19 | $14.23 | $13.43 | 14,694,050 |
| 2023-04-18 | $14.21 | $14.40 | $14.13 | $14.26 | $13.45 | 22,528,900 |
| 2023-04-17 | $13.82 | $14.18 | $13.80 | $14.18 | $13.38 | 21,555,070 |
| 2023-04-14 | $13.61 | $13.86 | $13.54 | $13.82 | $13.04 | 21,549,790 |
| 2023-04-13 | $13.48 | $13.69 | $13.38 | $13.61 | $12.84 | 16,808,200 |
| 2023-04-12 | $13.48 | $13.56 | $13.43 | $13.48 | $12.72 | 12,585,890 |
| 2023-04-11 | $13.63 | $13.64 | $13.42 | $13.46 | $12.70 | 26,161,870 |
| 2023-04-10 | $13.65 | $13.75 | $13.53 | $13.63 | $12.86 | 12,345,790 |
| 2023-04-07 | $13.64 | $13.69 | $13.59 | $13.63 | $12.86 | 8,988,730 |
| 2023-04-06 | $13.67 | $13.68 | $13.53 | $13.64 | $12.87 | 9,354,060 |
| 2023-04-05 | $13.68 | $13.68 | $13.68 | $13.68 | $12.91 | 0 |
| 2023-04-04 | $13.74 | $13.77 | $13.56 | $13.68 | $12.91 | 14,203,930 |
| 2023-04-03 | $13.55 | $13.78 | $13.55 | $13.74 | $12.96 | 15,130,430 |
| 2023-03-31 | $13.51 | $13.75 | $13.47 | $13.56 | $12.79 | 20,011,130 |
| 2023-03-30 | $13.40 | $13.53 | $13.31 | $13.52 | $12.76 | 12,499,730 |
| 2023-03-29 | $13.39 | $13.47 | $13.35 | $13.39 | $12.63 | 10,525,310 |
| 2023-03-28 | $13.40 | $13.55 | $13.34 | $13.38 | $12.62 | 11,072,830 |
| 2023-03-27 | $13.46 | $13.47 | $13.26 | $13.36 | $12.60 | 12,986,260 |
| 2023-03-24 | $13.63 | $13.63 | $13.35 | $13.44 | $12.68 | 14,262,500 |
| 2023-03-23 | $13.60 | $13.67 | $13.52 | $13.63 | $12.86 | 13,462,380 |
| 2023-03-22 | $13.51 | $13.75 | $13.44 | $13.69 | $12.92 | 18,910,660 |
| 2023-03-21 | $13.42 | $13.47 | $13.31 | $13.45 | $12.69 | 14,781,740 |
| 2023-03-20 | $13.51 | $13.58 | $13.34 | $13.35 | $12.60 | 19,956,110 |
| 2023-03-17 | $13.64 | $13.76 | $13.46 | $13.49 | $12.73 | 19,572,700 |
| 2023-03-16 | $13.63 | $13.81 | $13.47 | $13.59 | $12.82 | 20,252,150 |
| 2023-03-15 | $13.70 | $13.86 | $13.65 | $13.74 | $12.96 | 12,390,160 |
| 2023-03-14 | $13.62 | $13.75 | $13.53 | $13.58 | $12.81 | 13,970,280 |
| 2023-03-13 | $13.74 | $13.87 | $13.67 | $13.72 | $12.94 | 17,949,240 |
| 2023-03-10 | $13.78 | $14.05 | $13.71 | $13.80 | $13.02 | 18,221,950 |
| 2023-03-09 | $14.14 | $14.25 | $14.03 | $14.04 | $13.25 | 14,147,130 |
| 2023-03-08 | $14.35 | $14.35 | $14.03 | $14.10 | $13.30 | 34,783,240 |
| 2023-03-07 | $14.43 | $14.72 | $14.35 | $14.44 | $13.62 | 27,622,830 |
| 2023-03-06 | $14.55 | $14.69 | $14.34 | $14.38 | $13.57 | 18,182,620 |
| 2023-03-03 | $14.50 | $14.61 | $14.44 | $14.55 | $13.73 | 14,521,750 |
| 2023-03-02 | $14.50 | $14.62 | $14.41 | $14.51 | $13.69 | 15,483,190 |
| 2023-03-01 | $14.40 | $14.58 | $14.33 | $14.54 | $13.72 | 18,772,020 |
| 2023-02-28 | $14.45 | $14.52 | $14.26 | $14.37 | $13.56 | 14,356,360 |
| 2023-02-27 | $14.28 | $14.50 | $14.20 | $14.45 | $13.63 | 22,913,290 |
| 2023-02-24 | $14.44 | $14.48 | $14.30 | $14.35 | $13.54 | 14,924,650 |
| 2023-02-23 | $14.40 | $14.55 | $14.35 | $14.42 | $13.60 | 18,352,630 |
| 2023-02-22 | $14.52 | $14.53 | $14.29 | $14.34 | $13.53 | 17,573,530 |
| 2023-02-21 | $14.47 | $14.70 | $14.45 | $14.55 | $13.73 | 41,107,570 |
| 2023-02-20 | $13.80 | $14.58 | $13.70 | $14.48 | $13.66 | 88,423,600 |
| 2023-02-17 | $13.51 | $13.61 | $13.22 | $13.25 | $12.50 | 42,234,610 |
| 2023-02-16 | $13.75 | $13.83 | $13.53 | $13.57 | $12.80 | 20,890,990 |
| 2023-02-15 | $13.98 | $13.98 | $13.72 | $13.77 | $12.99 | 18,513,980 |
| 2023-02-14 | $13.99 | $14.08 | $13.93 | $14.00 | $13.21 | 12,387,400 |
| 2023-02-13 | $13.98 | $14.06 | $13.85 | $13.96 | $13.17 | 20,823,400 |
| 2023-02-10 | $14.02 | $14.04 | $13.91 | $13.98 | $13.19 | 12,925,040 |
| 2023-02-09 | $13.95 | $14.13 | $13.88 | $14.02 | $13.23 | 16,531,840 |
| 2023-02-08 | $14.07 | $14.09 | $13.99 | $14.00 | $13.21 | 12,038,980 |
| 2023-02-07 | $13.95 | $14.15 | $13.95 | $14.08 | $13.28 | 15,402,420 |
| 2023-02-06 | $14.08 | $14.08 | $13.76 | $13.93 | $13.14 | 31,413,920 |
| 2023-02-03 | $14.35 | $14.39 | $14.10 | $14.16 | $13.36 | 18,027,210 |
| 2023-02-02 | $14.50 | $14.50 | $14.30 | $14.35 | $13.54 | 15,379,130 |
| 2023-02-01 | $14.53 | $14.58 | $14.32 | $14.51 | $13.69 | 23,706,530 |
| 2023-01-31 | $14.63 | $14.77 | $14.51 | $14.52 | $13.70 | 20,072,560 |
| 2023-01-30 | $14.56 | $14.95 | $14.45 | $14.62 | $13.79 | 44,620,630 |
| 2023-01-20 | $14.18 | $14.40 | $14.11 | $14.36 | $14.36 | 32,042,860 |
| 2023-01-19 | $14.26 | $14.28 | $14.08 | $14.16 | $14.16 | 32,048,950 |
| 2023-01-18 | $14.28 | $14.37 | $14.20 | $14.31 | $14.31 | 23,706,960 |
| 2023-01-17 | $14.49 | $14.49 | $14.13 | $14.35 | $14.35 | 29,912,990 |
| 2023-01-16 | $14.62 | $14.79 | $14.39 | $14.49 | $14.49 | 46,350,870 |
| 2023-01-13 | $14.66 | $14.78 | $14.48 | $14.61 | $14.61 | 25,651,580 |
| 2023-01-12 | $14.80 | $14.84 | $14.52 | $14.64 | $14.64 | 20,306,500 |
| 2023-01-11 | $14.80 | $14.93 | $14.74 | $14.84 | $14.84 | 21,121,700 |
| 2023-01-10 | $14.98 | $14.99 | $14.70 | $14.77 | $14.77 | 17,238,540 |
| 2023-01-09 | $15.17 | $15.20 | $14.87 | $14.96 | $14.96 | 16,926,680 |
| 2023-01-06 | $15.17 | $15.26 | $14.89 | $15.13 | $15.13 | 23,171,060 |
| 2023-01-05 | $15.35 | $15.55 | $15.09 | $15.17 | $15.17 | 21,905,840 |
| 2023-01-04 | $15.08 | $15.50 | $15.07 | $15.31 | $15.31 | 24,556,200 |
| 2023-01-03 | $15.28 | $15.37 | $15.06 | $15.15 | $15.15 | 21,893,030 |
| 2023-01-02 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2022-12-30 | $15.08 | $15.42 | $14.96 | $15.30 | $15.30 | 20,758,530 |
| 2022-12-29 | $14.94 | $15.15 | $14.75 | $15.07 | $15.07 | 14,240,800 |
| 2022-12-28 | $14.76 | $15.10 | $14.70 | $14.94 | $14.94 | 13,942,080 |
| 2022-12-27 | $14.35 | $14.80 | $14.28 | $14.77 | $14.77 | 14,420,800 |
| 2022-12-26 | $14.12 | $14.62 | $14.00 | $14.24 | $14.24 | 14,295,490 |
| 2022-12-23 | $14.12 | $14.25 | $14.05 | $14.10 | $14.10 | 6,759,470 |
| 2022-12-22 | $14.35 | $14.44 | $14.18 | $14.24 | $14.24 | 8,017,730 |
| 2022-12-21 | $14.19 | $14.34 | $14.13 | $14.24 | $14.24 | 7,251,480 |
| 2022-12-20 | $14.41 | $14.53 | $14.06 | $14.16 | $14.16 | 11,858,120 |
| 2022-12-19 | $14.76 | $14.89 | $14.40 | $14.46 | $14.46 | 10,922,200 |
| 2022-12-16 | $14.56 | $14.98 | $14.56 | $14.79 | $14.79 | 12,135,400 |
| 2022-12-15 | $14.97 | $14.97 | $14.55 | $14.65 | $14.65 | 10,631,530 |
| 2022-12-14 | $14.77 | $15.00 | $14.66 | $14.97 | $14.97 | 11,046,940 |
| 2022-12-13 | $14.78 | $15.02 | $14.71 | $14.84 | $14.84 | 15,435,230 |
| 2022-12-12 | $15.25 | $15.25 | $14.72 | $14.78 | $14.78 | 18,173,900 |
| 2022-12-09 | $15.05 | $15.49 | $15.04 | $15.32 | $15.32 | 26,410,680 |
| 2022-12-08 | $15.01 | $15.27 | $14.94 | $15.04 | $15.04 | 19,574,730 |
| 2022-12-07 | $15.30 | $15.42 | $14.84 | $14.99 | $14.99 | 23,164,780 |
| 2022-12-06 | $15.15 | $15.37 | $15.00 | $15.30 | $15.30 | 15,705,340 |
| 2022-12-05 | $14.87 | $15.38 | $14.78 | $15.22 | $15.22 | 23,763,920 |
| 2022-12-01 | $15.40 | $15.60 | $15.08 | $15.08 | $15.08 | 18,862,300 |
| 2022-11-30 | $15.54 | $15.67 | $15.27 | $15.35 | $15.35 | 17,805,260 |
| 2022-11-29 | $14.96 | $15.74 | $14.91 | $15.64 | $15.64 | 43,982,490 |
| 2022-11-28 | $14.82 | $14.82 | $14.52 | $14.70 | $14.70 | 13,911,550 |
| 2022-11-25 | $14.68 | $15.10 | $14.65 | $15.01 | $15.01 | 21,790,710 |
| 2022-11-24 | $14.66 | $14.86 | $14.60 | $14.68 | $14.68 | 14,655,130 |
| 2022-11-23 | $14.80 | $15.03 | $14.51 | $14.60 | $14.60 | 21,417,960 |
| 2022-11-22 | $14.28 | $14.82 | $14.23 | $14.75 | $14.75 | 20,800,770 |
| 2022-11-21 | $14.28 | $14.35 | $14.08 | $14.28 | $14.28 | 16,224,970 |
| 2022-11-18 | $14.52 | $14.59 | $14.18 | $14.40 | $14.40 | 15,480,520 |
| 2022-11-17 | $14.44 | $14.59 | $14.31 | $14.44 | $14.44 | 17,193,220 |
| 2022-11-16 | $14.78 | $14.78 | $14.44 | $14.48 | $14.48 | 18,979,860 |
| 2022-11-15 | $14.70 | $15.03 | $14.53 | $14.77 | $14.77 | 26,724,460 |
| 2022-11-14 | $14.20 | $15.04 | $14.20 | $14.70 | $14.70 | 54,735,750 |
| 2022-11-11 | $13.43 | $14.30 | $13.35 | $14.08 | $14.08 | 53,604,700 |
| 2022-11-10 | $13.20 | $13.30 | $12.97 | $13.25 | $13.25 | 18,966,610 |
| 2022-11-09 | $13.44 | $13.58 | $13.29 | $13.32 | $13.32 | 16,740,710 |
| 2022-11-08 | $13.52 | $13.56 | $13.33 | $13.43 | $13.43 | 13,978,900 |
| 2022-11-07 | $13.63 | $13.74 | $13.36 | $13.50 | $13.50 | 25,566,370 |
| 2022-11-04 | $13.38 | $13.93 | $13.32 | $13.70 | $13.70 | 29,754,890 |
| 2022-11-03 | $13.23 | $13.47 | $13.16 | $13.36 | $13.36 | 22,449,620 |
| 2022-11-02 | $13.40 | $13.49 | $13.00 | $13.37 | $13.37 | 42,283,610 |
| 2022-11-01 | $13.62 | $13.78 | $13.27 | $13.54 | $13.54 | 39,173,670 |
| 2022-10-31 | $14.27 | $14.27 | $13.47 | $13.62 | $13.62 | 29,981,000 |
| 2022-10-28 | $14.21 | $14.45 | $14.12 | $14.26 | $14.26 | 18,298,070 |
| 2022-10-27 | $14.30 | $14.49 | $14.21 | $14.24 | $14.24 | 19,903,860 |
| 2022-10-26 | $14.78 | $14.80 | $14.14 | $14.23 | $14.23 | 28,632,670 |
| 2022-10-25 | $14.83 | $14.96 | $14.60 | $14.70 | $14.70 | 14,857,330 |
| 2022-10-24 | $15.07 | $15.10 | $14.80 | $14.87 | $14.87 | 15,685,450 |
| 2022-10-21 | $15.15 | $15.22 | $14.96 | $15.12 | $15.12 | 16,515,210 |
| 2022-10-20 | $15.13 | $15.27 | $15.06 | $15.14 | $15.14 | 11,528,050 |
| 2022-10-19 | $15.33 | $15.59 | $15.09 | $15.10 | $15.10 | 19,883,380 |
| 2022-10-18 | $15.67 | $15.84 | $15.25 | $15.45 | $15.45 | 27,521,250 |
| 2022-10-17 | $15.65 | $15.78 | $15.48 | $15.64 | $15.64 | 18,168,100 |
| 2022-10-14 | $16.18 | $16.38 | $15.63 | $15.67 | $15.67 | 27,875,980 |
| 2022-10-13 | $16.30 | $16.35 | $15.70 | $15.79 | $15.79 | 17,640,930 |
| 2022-10-12 | $16.15 | $16.55 | $16.00 | $16.27 | $16.27 | 14,284,170 |
| 2022-10-11 | $16.11 | $16.33 | $16.00 | $16.15 | $16.15 | 11,586,900 |
| 2022-10-10 | $16.36 | $16.36 | $15.95 | $16.10 | $16.10 | 17,196,600 |
| 2022-09-30 | $16.30 | $16.65 | $16.28 | $16.36 | $16.36 | 12,035,180 |
| 2022-09-29 | $16.23 | $16.62 | $16.18 | $16.32 | $16.32 | 15,563,880 |
| 2022-09-28 | $15.88 | $16.34 | $15.82 | $16.18 | $16.18 | 17,907,020 |
| 2022-09-27 | $15.92 | $16.05 | $15.60 | $15.96 | $15.96 | 19,444,080 |
| 2022-09-26 | $16.21 | $16.28 | $15.86 | $15.90 | $15.90 | 12,727,580 |
| 2022-09-23 | $16.09 | $16.45 | $16.00 | $16.27 | $16.27 | 13,835,000 |
| 2022-09-22 | $15.93 | $16.17 | $15.82 | $16.09 | $16.09 | 12,399,330 |
| 2022-09-21 | $16.06 | $16.16 | $15.88 | $15.93 | $15.93 | 10,828,360 |
| 2022-09-20 | $16.35 | $16.39 | $15.98 | $16.07 | $16.07 | 13,915,580 |
| 2022-09-19 | $16.31 | $16.44 | $16.08 | $16.31 | $16.31 | 19,386,540 |
| 2022-09-16 | $16.58 | $16.71 | $16.22 | $16.30 | $16.30 | 18,614,470 |
| 2022-09-15 | $16.62 | $17.01 | $16.45 | $16.56 | $16.56 | 19,416,580 |
| 2022-09-14 | $16.30 | $16.60 | $16.20 | $16.55 | $16.55 | 17,551,240 |
| 2022-09-13 | $16.49 | $16.80 | $16.29 | $16.44 | $16.44 | 20,786,930 |
| 2022-09-12 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2022-09-09 | $16.08 | $16.66 | $16.00 | $16.51 | $16.51 | 25,943,810 |
| 2022-09-08 | $15.86 | $16.18 | $15.72 | $16.04 | $16.04 | 18,277,310 |
| 2022-09-07 | $15.69 | $15.92 | $15.43 | $15.75 | $15.75 | 17,734,920 |
| 2022-09-06 | $15.50 | $15.86 | $15.45 | $15.60 | $15.60 | 23,712,380 |
| 2022-09-05 | $15.34 | $15.58 | $15.12 | $15.51 | $15.51 | 17,860,100 |
| 2022-09-02 | $15.49 | $15.59 | $15.28 | $15.34 | $15.34 | 20,120,410 |
| 2022-09-01 | $15.55 | $15.76 | $15.41 | $15.45 | $15.45 | 24,207,640 |
| 2022-08-31 | $15.49 | $15.90 | $15.30 | $15.69 | $15.69 | 42,168,570 |
| 2022-08-30 | $15.00 | $15.40 | $14.91 | $15.28 | $15.28 | 39,397,600 |
| 2022-08-29 | $14.60 | $14.77 | $14.22 | $14.59 | $14.59 | 23,768,700 |
| 2022-08-26 | $14.42 | $14.90 | $14.32 | $14.79 | $14.79 | 27,067,610 |
| 2022-08-25 | $14.30 | $14.47 | $14.15 | $14.46 | $14.46 | 15,418,790 |
| 2022-08-24 | $14.23 | $14.37 | $14.19 | $14.23 | $14.23 | 12,185,870 |
| 2022-08-23 | $14.54 | $14.55 | $14.20 | $14.22 | $14.22 | 18,497,850 |
| 2022-08-22 | $14.17 | $14.61 | $14.15 | $14.50 | $14.50 | 19,874,720 |
| 2022-08-19 | $14.15 | $14.38 | $14.10 | $14.24 | $14.24 | 12,924,400 |
| 2022-08-18 | $14.36 | $14.49 | $14.16 | $14.18 | $14.18 | 15,141,650 |
| 2022-08-17 | $14.21 | $14.59 | $14.09 | $14.48 | $14.48 | 22,959,760 |
| 2022-08-16 | $14.30 | $14.43 | $14.15 | $14.30 | $14.30 | 21,286,850 |
| 2022-08-15 | $14.86 | $14.99 | $14.15 | $14.26 | $14.26 | 35,695,300 |
| 2022-08-12 | $14.52 | $15.01 | $14.39 | $14.92 | $14.92 | 26,093,840 |
| 2022-08-11 | $14.70 | $14.80 | $14.20 | $14.60 | $14.60 | 32,062,770 |
| 2022-08-10 | $14.87 | $15.00 | $14.57 | $14.69 | $14.69 | 18,074,340 |
| 2022-08-09 | $15.10 | $15.11 | $14.70 | $14.85 | $14.85 | 16,820,660 |
| 2022-08-08 | $14.90 | $15.20 | $14.89 | $15.06 | $15.06 | 10,540,920 |
| 2022-08-05 | $15.10 | $15.14 | $14.85 | $15.02 | $15.02 | 11,553,280 |
| 2022-08-04 | $15.01 | $15.15 | $14.85 | $15.01 | $15.01 | 17,233,050 |
| 2022-08-03 | $15.12 | $15.29 | $14.89 | $14.92 | $14.92 | 15,088,290 |
| 2022-08-02 | $15.15 | $15.40 | $14.88 | $15.05 | $15.05 | 17,559,720 |
| 2022-08-01 | $15.35 | $15.57 | $15.14 | $15.44 | $15.44 | 13,558,480 |
| 2022-07-29 | $15.45 | $15.59 | $15.31 | $15.41 | $15.41 | 13,621,500 |
| 2022-07-28 | $15.83 | $15.87 | $15.40 | $15.48 | $15.48 | 17,559,370 |
| 2022-07-27 | $15.84 | $15.90 | $15.64 | $15.80 | $15.80 | 6,135,940 |
| 2022-07-26 | $15.50 | $15.90 | $15.45 | $15.86 | $15.86 | 16,333,670 |
| 2022-07-25 | $15.39 | $15.70 | $15.35 | $15.49 | $15.49 | 13,595,430 |
| 2022-07-22 | $15.33 | $15.65 | $15.28 | $15.52 | $15.52 | 19,830,560 |
| 2022-07-21 | $16.07 | $16.22 | $15.13 | $15.21 | $15.21 | 53,828,340 |
| 2022-07-20 | $16.01 | $16.12 | $15.89 | $16.08 | $16.08 | 12,574,880 |
| 2022-07-19 | $16.08 | $16.23 | $15.87 | $15.97 | $15.97 | 18,902,120 |
| 2022-07-18 | $16.00 | $16.34 | $15.85 | $15.97 | $15.97 | 19,405,630 |
| 2022-07-15 | $15.97 | $16.70 | $15.71 | $15.95 | $15.95 | 26,272,220 |
| 2022-07-14 | $15.91 | $16.10 | $15.26 | $15.95 | $15.95 | 36,931,490 |
| 2022-07-13 | $16.75 | $16.75 | $15.86 | $16.05 | $16.05 | 27,876,440 |
| 2022-07-12 | $16.62 | $17.29 | $16.62 | $16.74 | $16.74 | 24,141,400 |
| 2022-07-11 | $16.37 | $16.82 | $16.31 | $16.57 | $16.57 | 15,110,450 |
| 2022-07-08 | $16.88 | $16.95 | $16.33 | $16.35 | $16.35 | 12,429,900 |
| 2022-07-07 | $16.57 | $16.85 | $16.33 | $16.75 | $16.75 | 10,562,850 |
| 2022-07-06 | $16.54 | $16.64 | $16.30 | $16.47 | $16.47 | 12,278,290 |
| 2022-07-05 | $16.40 | $16.80 | $16.31 | $16.70 | $16.70 | 16,469,840 |
| 2022-07-04 | $16.26 | $16.46 | $16.06 | $16.38 | $16.38 | 18,466,410 |
| 2022-07-01 | $16.58 | $16.63 | $16.34 | $16.36 | $16.36 | 12,425,090 |
| 2022-06-30 | $16.40 | $16.69 | $16.23 | $16.58 | $16.58 | 11,412,490 |
| 2022-06-29 | $16.09 | $16.73 | $16.02 | $16.41 | $16.41 | 27,725,870 |
| 2022-06-28 | $16.86 | $17.08 | $16.33 | $16.61 | $15.98 | 28,171,030 |
| 2022-06-27 | $16.29 | $17.08 | $16.21 | $16.96 | $16.31 | 34,302,320 |
| 2022-06-24 | $16.68 | $16.72 | $16.08 | $16.35 | $15.73 | 34,114,090 |
| 2022-06-23 | $16.72 | $16.95 | $16.58 | $16.73 | $16.09 | 14,127,330 |
| 2022-06-22 | $16.98 | $17.20 | $16.64 | $16.71 | $16.07 | 17,727,920 |
| 2022-06-21 | $16.65 | $16.95 | $16.52 | $16.86 | $16.22 | 16,871,290 |
| 2022-06-20 | $16.83 | $16.92 | $16.31 | $16.53 | $15.90 | 21,677,030 |
| 2022-06-17 | $16.80 | $17.00 | $16.55 | $16.83 | $16.19 | 21,225,830 |
| 2022-06-16 | $17.37 | $17.44 | $16.66 | $16.72 | $16.08 | 29,819,760 |
| 2022-06-15 | $17.70 | $17.70 | $17.20 | $17.34 | $16.68 | 27,224,940 |
| 2022-06-14 | $17.30 | $17.60 | $17.10 | $17.47 | $16.80 | 26,226,850 |
| 2022-06-13 | $17.15 | $17.48 | $17.11 | $17.34 | $16.68 | 24,876,820 |
| 2022-06-10 | $16.94 | $17.40 | $16.90 | $17.27 | $16.61 | 25,829,700 |
| 2022-06-09 | $16.76 | $17.11 | $16.75 | $17.03 | $16.38 | 21,320,440 |
| 2022-06-08 | $16.50 | $16.89 | $16.45 | $16.74 | $16.10 | 18,644,400 |
| 2022-06-07 | $15.83 | $16.76 | $15.71 | $16.60 | $15.97 | 33,752,900 |
| 2022-06-06 | $15.40 | $15.89 | $15.15 | $15.86 | $15.26 | 23,569,360 |
| 2022-06-02 | $15.45 | $15.63 | $15.37 | $15.40 | $14.81 | 14,520,410 |
| 2022-06-01 | $15.28 | $15.68 | $15.20 | $15.49 | $14.90 | 20,667,000 |
| 2022-05-31 | $15.46 | $15.64 | $15.03 | $15.29 | $14.71 | 21,335,610 |
| 2022-05-30 | $15.78 | $15.83 | $15.28 | $15.46 | $14.87 | 23,166,480 |
| 2022-05-27 | $15.51 | $15.95 | $15.35 | $15.78 | $15.18 | 23,892,150 |
| 2022-05-26 | $15.50 | $15.55 | $15.18 | $15.49 | $14.90 | 21,753,710 |
| 2022-05-25 | $14.99 | $15.35 | $14.83 | $15.30 | $14.72 | 22,970,810 |
| 2022-05-24 | $15.19 | $15.33 | $14.91 | $14.93 | $14.36 | 23,214,040 |
| 2022-05-23 | $15.09 | $15.33 | $14.96 | $15.21 | $14.63 | 25,564,070 |
| 2022-05-20 | $15.76 | $15.80 | $15.15 | $15.24 | $14.66 | 42,364,550 |
| 2022-05-19 | $15.47 | $15.76 | $15.31 | $15.67 | $15.07 | 14,550,530 |
| 2022-05-18 | $16.11 | $16.11 | $15.36 | $15.61 | $15.02 | 29,519,910 |
| 2022-05-17 | $16.11 | $16.30 | $15.85 | $16.05 | $15.44 | 26,061,820 |
| 2022-05-16 | $16.27 | $16.33 | $15.71 | $16.08 | $15.47 | 25,810,820 |
| 2022-05-13 | $15.89 | $16.49 | $15.89 | $16.20 | $15.58 | 33,069,010 |
| 2022-05-12 | $16.15 | $16.28 | $15.67 | $15.89 | $15.28 | 36,000,530 |
| 2022-05-11 | $16.74 | $16.81 | $16.09 | $16.15 | $15.53 | 38,510,880 |
| 2022-05-10 | $16.16 | $16.85 | $16.03 | $16.74 | $16.10 | 29,287,250 |
| 2022-05-09 | $17.11 | $17.18 | $15.88 | $16.42 | $15.79 | 38,010,730 |
| 2022-05-06 | $17.15 | $17.70 | $16.86 | $17.20 | $16.54 | 21,709,420 |
| 2022-05-05 | $16.75 | $17.49 | $16.62 | $17.36 | $16.70 | 30,826,510 |
| 2022-05-04 | $16.79 | $16.79 | $16.79 | $16.79 | $16.15 | 0 |
| 2022-05-03 | $16.79 | $16.79 | $16.79 | $16.79 | $16.15 | 0 |
| 2022-04-29 | $17.02 | $17.41 | $16.43 | $16.79 | $16.15 | 41,670,650 |
| 2022-04-28 | $16.43 | $17.10 | $16.25 | $17.08 | $16.43 | 35,819,420 |
| 2022-04-27 | $15.43 | $16.10 | $15.22 | $15.90 | $15.29 | 26,964,140 |
| 2022-04-26 | $15.99 | $16.12 | $15.50 | $15.66 | $15.06 | 26,239,040 |
| 2022-04-25 | $16.16 | $16.50 | $15.83 | $15.88 | $15.27 | 31,542,290 |
| 2022-04-22 | $15.58 | $16.68 | $15.58 | $16.30 | $15.68 | 39,258,920 |
| 2022-04-21 | $15.43 | $16.04 | $15.43 | $15.66 | $15.06 | 21,401,720 |
| 2022-04-20 | $16.12 | $16.28 | $15.40 | $15.50 | $14.91 | 30,703,770 |
| 2022-04-19 | $16.22 | $16.34 | $15.85 | $16.23 | $15.61 | 17,187,290 |
| 2022-04-18 | $16.33 | $16.55 | $16.10 | $16.21 | $15.59 | 16,779,620 |
| 2022-04-15 | $15.70 | $16.68 | $15.63 | $16.55 | $15.92 | 27,829,900 |
| 2022-04-14 | $15.98 | $16.09 | $15.67 | $15.86 | $15.26 | 17,060,460 |
| 2022-04-13 | $16.01 | $16.13 | $15.80 | $15.81 | $15.21 | 19,232,810 |
| 2022-04-12 | $15.39 | $16.33 | $15.30 | $16.12 | $15.51 | 39,881,680 |
| 2022-04-11 | $15.57 | $15.69 | $15.34 | $15.46 | $14.87 | 24,640,430 |
| 2022-04-08 | $15.62 | $15.86 | $15.42 | $15.63 | $15.03 | 22,480,110 |
| 2022-04-07 | $15.88 | $16.20 | $15.63 | $15.69 | $15.09 | 35,309,200 |
| 2022-04-06 | $15.45 | $15.87 | $15.42 | $15.80 | $15.20 | 29,564,050 |
| 2022-04-05 | $15.59 | $15.59 | $15.59 | $15.59 | $15.00 | 0 |
| 2022-04-04 | $15.59 | $15.59 | $15.59 | $15.59 | $15.00 | 0 |
| 2022-04-01 | $14.81 | $15.59 | $14.80 | $15.59 | $15.00 | 35,504,950 |
| 2022-03-31 | $14.50 | $15.03 | $14.32 | $15.02 | $14.45 | 25,791,600 |
| 2022-03-30 | $14.27 | $14.61 | $14.18 | $14.56 | $14.01 | 13,580,640 |
| 2022-03-29 | $14.43 | $14.46 | $14.10 | $14.27 | $13.73 | 12,598,970 |
| 2022-03-28 | $14.47 | $14.60 | $14.15 | $14.42 | $13.87 | 13,707,930 |
| 2022-03-25 | $14.52 | $14.74 | $14.32 | $14.42 | $13.87 | 15,211,190 |
| 2022-03-24 | $14.51 | $14.78 | $14.47 | $14.61 | $14.05 | 11,463,620 |
| 2022-03-23 | $14.69 | $14.82 | $14.51 | $14.63 | $14.07 | 13,752,210 |
| 2022-03-22 | $14.12 | $14.93 | $14.12 | $14.79 | $14.23 | 19,201,000 |
| 2022-03-21 | $14.66 | $14.66 | $14.14 | $14.22 | $13.68 | 17,920,640 |
| 2022-03-18 | $14.38 | $14.84 | $14.15 | $14.64 | $14.08 | 20,295,300 |
| 2022-03-17 | $14.37 | $14.55 | $14.15 | $14.37 | $13.82 | 29,457,760 |
| 2022-03-16 | $13.25 | $14.32 | $13.20 | $14.22 | $13.68 | 35,481,410 |
| 2022-03-15 | $13.40 | $13.65 | $12.94 | $13.03 | $12.53 | 32,475,350 |
| 2022-03-14 | $14.36 | $14.42 | $13.68 | $13.75 | $13.23 | 21,798,300 |
| 2022-03-11 | $14.40 | $14.62 | $13.95 | $14.49 | $14.49 | 39,040,650 |
| 2022-03-10 | $14.68 | $14.87 | $14.40 | $14.50 | $14.50 | 25,363,010 |
| 2022-03-09 | $14.39 | $14.86 | $14.03 | $14.50 | $14.50 | 41,230,150 |
| 2022-03-08 | $14.39 | $14.60 | $14.21 | $14.29 | $14.29 | 35,335,890 |
| 2022-03-07 | $14.90 | $15.09 | $14.26 | $14.40 | $14.40 | 57,064,840 |
| 2022-03-04 | $14.71 | $15.05 | $14.56 | $14.90 | $14.90 | 34,222,260 |
| 2022-03-03 | $14.57 | $14.85 | $14.47 | $14.70 | $14.70 | 60,799,360 |
| 2022-03-02 | $14.91 | $15.03 | $14.84 | $14.95 | $14.95 | 67,518,470 |
| 2022-03-01 | $14.63 | $15.07 | $14.59 | $14.95 | $14.95 | 67,614,870 |
| 2022-02-28 | $14.38 | $14.65 | $14.25 | $14.43 | $14.43 | 18,407,740 |
| 2022-02-25 | $14.68 | $14.69 | $14.05 | $14.44 | $14.44 | 26,409,640 |
| 2022-02-24 | $14.67 | $14.96 | $14.47 | $14.59 | $14.59 | 23,978,930 |
| 2022-02-23 | $14.85 | $14.85 | $14.51 | $14.68 | $14.68 | 21,275,270 |
| 2022-02-22 | $14.65 | $15.10 | $14.60 | $14.77 | $14.77 | 21,214,510 |
| 2022-02-21 | $14.68 | $15.16 | $14.52 | $14.82 | $14.82 | 25,113,130 |
| 2022-02-18 | $14.36 | $14.82 | $14.28 | $14.76 | $14.76 | 18,592,870 |
| 2022-02-17 | $14.42 | $14.53 | $14.16 | $14.39 | $14.39 | 15,928,310 |
| 2022-02-16 | $14.15 | $14.54 | $14.14 | $14.38 | $14.38 | 14,119,250 |
| 2022-02-15 | $14.25 | $14.45 | $13.93 | $14.14 | $14.14 | 32,310,010 |
| 2022-02-14 | $14.99 | $15.05 | $14.28 | $14.34 | $14.34 | 33,281,620 |
| 2022-02-11 | $14.52 | $15.34 | $14.51 | $15.10 | $15.10 | 57,527,870 |
| 2022-02-10 | $14.50 | $14.59 | $14.30 | $14.46 | $14.46 | 19,223,350 |
| 2022-02-09 | $14.56 | $14.64 | $14.23 | $14.41 | $14.41 | 26,157,300 |
| 2022-02-08 | $14.58 | $14.81 | $14.41 | $14.56 | $14.56 | 20,998,340 |
| 2022-02-07 | $14.15 | $14.69 | $14.14 | $14.60 | $14.60 | 29,121,330 |
| 2022-02-04 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2022-02-03 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2022-02-02 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2022-02-01 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2022-01-28 | $14.30 | $14.43 | $14.00 | $14.02 | $14.02 | 22,321,320 |
| 2022-01-27 | $14.18 | $14.51 | $14.08 | $14.30 | $14.30 | 21,664,820 |
| 2022-01-26 | $14.18 | $14.32 | $14.11 | $14.26 | $14.26 | 23,145,240 |
| 2022-01-25 | $14.41 | $14.52 | $14.16 | $14.16 | $14.16 | 26,428,780 |
| 2022-01-24 | $14.54 | $14.57 | $14.21 | $14.41 | $14.41 | 36,097,650 |
| 2022-01-21 | $14.69 | $14.73 | $14.40 | $14.55 | $14.55 | 23,055,310 |
| 2022-01-20 | $14.70 | $14.94 | $14.59 | $14.75 | $14.75 | 30,142,520 |
| 2022-01-19 | $14.30 | $15.06 | $14.29 | $14.70 | $14.70 | 53,609,830 |
| 2022-01-18 | $13.84 | $14.45 | $13.78 | $14.38 | $14.38 | 42,477,230 |
| 2022-01-17 | $13.67 | $13.95 | $13.60 | $13.85 | $13.85 | 25,065,630 |
| 2022-01-14 | $13.85 | $13.91 | $13.54 | $13.70 | $13.70 | 27,997,320 |
| 2022-01-13 | $13.89 | $14.10 | $13.73 | $13.83 | $13.83 | 30,156,420 |
| 2022-01-12 | $13.70 | $14.20 | $13.61 | $13.98 | $13.98 | 39,355,210 |
| 2022-01-11 | $13.29 | $13.85 | $13.10 | $13.83 | $13.83 | 56,039,270 |
| 2022-01-10 | $12.83 | $13.23 | $12.76 | $13.16 | $13.16 | 53,571,930 |
| 2022-01-07 | $12.38 | $12.91 | $12.38 | $12.81 | $12.81 | 39,135,070 |
| 2022-01-06 | $12.57 | $12.66 | $12.34 | $12.38 | $12.38 | 23,574,170 |
| 2022-01-05 | $12.26 | $12.75 | $12.17 | $12.52 | $12.52 | 43,909,110 |
| 2022-01-04 | $12.01 | $12.15 | $11.90 | $12.14 | $12.14 | 17,025,680 |
| 2022-01-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2021-12-31 | $11.90 | $12.02 | $11.83 | $12.00 | $12.00 | 16,937,680 |
| 2021-12-30 | $11.89 | $12.00 | $11.85 | $11.93 | $11.93 | 15,511,870 |
| 2021-12-29 | $11.96 | $11.97 | $11.84 | $11.90 | $11.90 | 18,397,190 |
| 2021-12-28 | $12.01 | $12.04 | $11.88 | $11.99 | $11.99 | 15,831,010 |
| 2021-12-27 | $11.99 | $12.12 | $11.83 | $11.97 | $11.97 | 16,700,000 |
| 2021-12-24 | $11.92 | $12.04 | $11.86 | $11.96 | $11.96 | 15,246,870 |
| 2021-12-23 | $11.87 | $11.95 | $11.76 | $11.91 | $11.91 | 16,688,470 |
| 2021-12-22 | $11.77 | $11.91 | $11.75 | $11.85 | $11.85 | 16,248,100 |
| 2021-12-21 | $11.68 | $11.83 | $11.61 | $11.78 | $11.78 | 16,969,920 |
| 2021-12-20 | $11.60 | $11.70 | $11.51 | $11.63 | $11.63 | 18,106,400 |
| 2021-12-17 | $11.76 | $11.76 | $11.57 | $11.58 | $11.58 | 14,102,910 |
| 2021-12-16 | $11.54 | $11.75 | $11.48 | $11.73 | $11.73 | 26,602,960 |
| 2021-12-15 | $11.54 | $11.64 | $11.52 | $11.52 | $11.52 | 11,259,870 |
| 2021-12-14 | $11.66 | $11.73 | $11.51 | $11.54 | $11.54 | 16,464,770 |
| 2021-12-13 | $11.70 | $11.90 | $11.63 | $11.66 | $11.66 | 22,395,010 |
| 2021-12-07 | $11.67 | $11.80 | $11.64 | $11.74 | $11.74 | 27,896,300 |
| 2021-12-06 | $11.49 | $11.84 | $11.48 | $11.53 | $11.53 | 28,998,430 |
| 2021-12-03 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 24,686,950 |
| 2021-12-02 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 20,944,920 |
| 2021-12-01 | $11.18 | $11.32 | $11.07 | $11.13 | $11.13 | 24,264,750 |
| 2021-11-30 | $11.27 | $11.42 | $11.14 | $11.21 | $11.21 | 13,690,350 |
| 2021-11-29 | $11.30 | $11.44 | $11.18 | $11.22 | $11.22 | 14,781,860 |
| 2021-11-26 | $11.48 | $11.51 | $11.34 | $11.36 | $11.36 | 11,411,250 |
| 2021-11-25 | $11.55 | $11.57 | $11.48 | $11.49 | $11.49 | 7,933,430 |
| 2021-11-24 | $11.70 | $11.72 | $11.54 | $11.57 | $11.57 | 18,550,410 |
| 2021-11-23 | $11.63 | $11.79 | $11.57 | $11.68 | $11.68 | 10,393,130 |
| 2021-11-22 | $11.68 | $11.79 | $11.51 | $11.63 | $11.63 | 12,772,230 |
| 2021-11-19 | $11.45 | $11.70 | $11.42 | $11.66 | $11.66 | 11,984,490 |
| 2021-11-18 | $11.69 | $11.75 | $11.40 | $11.43 | $11.43 | 18,675,230 |
| 2021-11-17 | $11.88 | $11.90 | $11.68 | $11.71 | $11.71 | 10,432,090 |
| 2021-11-16 | $11.95 | $12.08 | $11.80 | $11.87 | $11.87 | 10,998,550 |
| 2021-11-15 | $11.97 | $12.02 | $11.76 | $11.97 | $11.97 | 15,088,050 |
| 2021-11-12 | $11.92 | $12.03 | $11.86 | $11.97 | $11.97 | 18,661,310 |
| 2021-11-11 | $11.75 | $12.01 | $11.74 | $11.98 | $11.98 | 39,346,440 |
| 2021-11-10 | $11.73 | $11.80 | $11.58 | $11.73 | $11.73 | 13,287,820 |
| 2021-11-09 | $11.83 | $11.87 | $11.64 | $11.76 | $11.76 | 26,119,460 |
| 2021-11-08 | $12.08 | $12.12 | $11.68 | $11.78 | $11.78 | 36,906,580 |
| 2021-11-05 | $12.12 | $12.27 | $12.08 | $12.10 | $12.10 | 21,476,730 |
| 2021-11-04 | $12.40 | $12.42 | $12.08 | $12.18 | $12.18 | 25,228,980 |
| 2021-11-03 | $12.35 | $12.45 | $12.24 | $12.37 | $12.37 | 25,442,810 |
| 2021-11-02 | $12.67 | $12.67 | $12.21 | $12.33 | $12.33 | 30,740,170 |
| 2021-11-01 | $12.86 | $12.93 | $12.60 | $12.66 | $12.66 | 27,698,870 |
| 2021-10-29 | $12.65 | $13.00 | $12.35 | $12.76 | $12.76 | 42,876,610 |
| 2021-10-28 | $12.99 | $13.14 | $12.70 | $12.93 | $12.93 | 23,506,000 |
| 2021-10-27 | $12.90 | $13.13 | $12.67 | $12.98 | $12.98 | 28,453,690 |
| 2021-10-26 | $12.66 | $13.15 | $12.60 | $12.99 | $12.99 | 31,677,390 |
| 2021-10-25 | $12.51 | $12.75 | $12.36 | $12.69 | $12.69 | 15,647,300 |
| 2021-10-22 | $12.81 | $13.05 | $12.48 | $12.56 | $12.56 | 23,293,450 |
| 2021-10-21 | $12.46 | $12.80 | $12.35 | $12.74 | $12.74 | 34,790,100 |
| 2021-10-20 | $12.96 | $13.05 | $12.24 | $12.31 | $12.31 | 43,859,110 |
| 2021-10-19 | $12.65 | $13.09 | $12.61 | $12.99 | $12.99 | 22,664,830 |
| 2021-10-18 | $12.77 | $12.83 | $12.52 | $12.67 | $12.67 | 17,624,230 |
| 2021-10-15 | $12.62 | $12.85 | $12.52 | $12.75 | $12.75 | 22,821,690 |
| 2021-10-14 | $12.90 | $12.98 | $12.47 | $12.62 | $12.62 | 18,619,900 |
| 2021-10-13 | $12.77 | $12.99 | $12.58 | $12.89 | $12.89 | 22,516,910 |
| 2021-10-12 | $12.62 | $12.84 | $12.54 | $12.69 | $12.69 | 22,113,590 |
| 2021-10-11 | $12.36 | $12.86 | $12.36 | $12.69 | $12.69 | 27,453,700 |
| 2021-10-08 | $11.86 | $12.36 | $11.82 | $12.36 | $12.36 | 26,173,720 |
| 2021-10-07 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2021-10-06 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2021-09-30 | $12.36 | $12.39 | $11.75 | $11.86 | $11.86 | 38,055,960 |
| 2021-09-29 | $12.19 | $12.50 | $12.10 | $12.41 | $12.41 | 16,284,250 |
| 2021-09-28 | $12.25 | $12.67 | $12.13 | $12.34 | $12.34 | 26,544,040 |
| 2021-09-27 | $12.10 | $12.33 | $11.84 | $12.23 | $12.23 | 25,119,510 |
| 2021-09-24 | $12.18 | $12.28 | $12.03 | $12.15 | $12.15 | 13,903,570 |
| 2021-09-23 | $12.19 | $12.27 | $12.10 | $12.14 | $12.14 | 21,371,950 |
| 2021-09-22 | $12.28 | $12.35 | $11.92 | $12.06 | $12.06 | 33,010,450 |
| 2021-09-21 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2021-09-20 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2021-09-17 | $12.30 | $12.82 | $12.17 | $12.73 | $12.73 | 28,840,050 |
| 2021-09-16 | $12.39 | $12.48 | $12.17 | $12.23 | $12.23 | 19,829,380 |
| 2021-09-15 | $12.81 | $12.81 | $12.33 | $12.40 | $12.40 | 20,607,700 |
| 2021-09-14 | $12.90 | $13.00 | $12.63 | $12.82 | $12.82 | 30,423,370 |
| 2021-09-13 | $12.80 | $12.98 | $12.67 | $12.92 | $12.92 | 24,692,400 |
| 2021-09-10 | $12.32 | $13.18 | $12.31 | $12.90 | $12.90 | 53,465,080 |
| 2021-09-09 | $12.30 | $12.42 | $12.15 | $12.32 | $12.32 | 31,124,890 |
| 2021-09-08 | $12.32 | $12.52 | $12.25 | $12.30 | $12.30 | 25,948,660 |
| 2021-09-07 | $12.10 | $12.47 | $11.94 | $12.40 | $12.40 | 42,324,880 |
| 2021-09-06 | $12.04 | $12.23 | $11.93 | $12.08 | $12.08 | 23,688,250 |
| 2021-09-03 | $12.39 | $12.42 | $12.08 | $12.15 | $12.15 | 31,488,040 |
| 2021-09-02 | $12.48 | $12.51 | $12.24 | $12.34 | $12.34 | 43,870,410 |
| 2021-09-01 | $12.17 | $12.65 | $12.02 | $12.51 | $12.51 | 46,129,070 |
| 2021-08-31 | $11.71 | $12.20 | $11.63 | $12.11 | $12.11 | 28,679,070 |
| 2021-08-30 | $12.00 | $12.00 | $11.71 | $11.78 | $11.78 | 27,823,330 |
| 2021-08-27 | $11.47 | $12.13 | $11.35 | $12.00 | $12.00 | 48,803,940 |
| 2021-08-26 | $11.22 | $11.46 | $11.11 | $11.34 | $11.34 | 43,016,510 |
| 2021-08-25 | $11.12 | $11.21 | $10.86 | $11.03 | $11.03 | 21,547,740 |
| 2021-08-24 | $10.87 | $11.18 | $10.85 | $11.11 | $11.11 | 26,031,750 |
| 2021-08-23 | $10.95 | $11.07 | $10.78 | $10.88 | $10.88 | 20,880,780 |
| 2021-08-20 | $10.99 | $11.09 | $10.73 | $10.95 | $10.95 | 20,951,970 |
| 2021-08-19 | $11.44 | $11.45 | $10.96 | $11.00 | $11.00 | 34,050,340 |
| 2021-08-18 | $11.12 | $11.56 | $11.10 | $11.55 | $11.55 | 35,111,300 |
| 2021-08-17 | $11.10 | $11.26 | $10.95 | $11.18 | $11.18 | 27,965,730 |
| 2021-08-16 | $11.29 | $11.30 | $11.06 | $11.18 | $11.18 | 18,342,830 |
| 2021-08-13 | $11.15 | $11.26 | $11.05 | $11.17 | $11.17 | 17,992,540 |
| 2021-08-12 | $11.34 | $11.34 | $11.06 | $11.18 | $11.18 | 21,684,340 |
| 2021-08-11 | $11.18 | $11.52 | $11.10 | $11.36 | $11.36 | 44,231,930 |
| 2021-08-10 | $10.97 | $11.20 | $10.77 | $11.18 | $11.18 | 35,578,470 |
| 2021-08-09 | $10.58 | $11.01 | $10.53 | $10.87 | $10.87 | 27,373,880 |
| 2021-08-06 | $10.48 | $10.65 | $10.26 | $10.60 | $10.60 | 21,344,550 |
| 2021-08-05 | $10.59 | $10.73 | $10.48 | $10.48 | $10.48 | 29,471,970 |
| 2021-08-04 | $10.90 | $10.91 | $10.49 | $10.58 | $10.58 | 48,128,210 |
| 2021-08-03 | $10.89 | $11.05 | $10.77 | $10.88 | $10.88 | 19,532,770 |
| 2021-08-02 | $10.71 | $11.10 | $10.48 | $10.99 | $10.99 | 27,071,800 |
| 2021-07-30 | $11.01 | $11.16 | $10.75 | $10.81 | $10.81 | 23,519,630 |
| 2021-07-29 | $11.04 | $11.34 | $10.97 | $11.09 | $11.09 | 23,511,300 |
| 2021-07-28 | $10.90 | $11.10 | $10.87 | $10.93 | $10.93 | 24,949,610 |
| 2021-07-27 | $11.36 | $11.46 | $10.88 | $10.89 | $10.89 | 29,712,560 |
| 2021-07-26 | $11.62 | $11.66 | $11.28 | $11.34 | $11.34 | 24,071,090 |
| 2021-07-23 | $11.70 | $11.80 | $11.46 | $11.77 | $11.77 | 24,719,060 |
| 2021-07-22 | $11.52 | $11.80 | $11.43 | $11.71 | $11.71 | 22,272,860 |
| 2021-07-21 | $11.75 | $11.82 | $11.40 | $11.52 | $11.52 | 24,211,600 |
| 2021-07-20 | $11.64 | $11.80 | $11.60 | $11.70 | $11.70 | 16,449,820 |
| 2021-07-19 | $11.90 | $11.90 | $11.60 | $11.75 | $11.75 | 30,058,570 |
| 2021-07-16 | $11.87 | $12.03 | $11.66 | $11.85 | $11.85 | 18,981,400 |
| 2021-07-15 | $11.61 | $12.02 | $11.46 | $11.87 | $11.87 | 32,827,260 |
| 2021-07-14 | $12.18 | $12.19 | $11.50 | $11.59 | $11.59 | 45,045,460 |
| 2021-07-13 | $12.15 | $12.31 | $11.91 | $12.25 | $12.25 | 25,917,560 |
| 2021-07-12 | $13.05 | $13.06 | $12.05 | $12.16 | $12.16 | 61,693,780 |
| 2021-07-09 | $13.45 | $13.60 | $12.83 | $12.87 | $12.87 | 25,276,960 |
| 2021-07-08 | $13.75 | $13.86 | $13.03 | $13.47 | $13.47 | 39,218,260 |
| 2021-07-07 | $13.37 | $13.97 | $13.30 | $13.70 | $13.70 | 31,986,980 |
| 2021-07-06 | $12.94 | $13.35 | $12.79 | $13.24 | $13.24 | 26,088,630 |
| 2021-07-05 | $12.63 | $12.86 | $12.27 | $12.84 | $12.84 | 18,865,610 |
| 2021-07-02 | $12.70 | $12.74 | $12.38 | $12.65 | $12.65 | 18,470,570 |
| 2021-07-01 | $12.68 | $12.92 | $12.59 | $12.77 | $12.77 | 18,262,620 |
| 2021-06-30 | $12.67 | $12.86 | $12.63 | $12.64 | $12.64 | 13,184,150 |
| 2021-06-29 | $12.66 | $12.82 | $12.57 | $12.67 | $12.67 | 18,352,970 |
| 2021-06-28 | $12.95 | $12.96 | $12.49 | $12.65 | $12.65 | 20,333,120 |
| 2021-06-25 | $13.48 | $13.56 | $13.23 | $13.48 | $13.02 | 24,059,220 |
| 2021-06-24 | $13.21 | $13.51 | $12.92 | $13.47 | $13.01 | 24,725,510 |
| 2021-06-23 | $13.38 | $13.40 | $13.04 | $13.12 | $12.67 | 15,855,160 |
| 2021-06-22 | $12.73 | $13.27 | $12.69 | $13.21 | $12.76 | 31,204,730 |
| 2021-06-21 | $12.96 | $13.12 | $12.41 | $12.56 | $12.13 | 34,842,430 |
| 2021-06-18 | $13.22 | $13.22 | $12.96 | $13.04 | $12.59 | 15,700,210 |
| 2021-06-17 | $13.25 | $13.40 | $13.13 | $13.15 | $12.70 | 12,435,990 |
| 2021-06-16 | $13.22 | $13.44 | $13.20 | $13.23 | $12.78 | 15,103,780 |
| 2021-06-15 | $13.48 | $13.48 | $13.18 | $13.24 | $12.79 | 21,303,270 |
| 2021-06-14 | $13.48 | $13.48 | $13.48 | $13.48 | $13.02 | 0 |
| 2021-06-11 | $13.50 | $13.67 | $13.40 | $13.48 | $13.02 | 17,203,940 |
| 2021-06-10 | $13.63 | $13.85 | $13.51 | $13.53 | $13.07 | 20,042,960 |
| 2021-06-09 | $13.88 | $13.88 | $13.61 | $13.63 | $13.16 | 12,774,030 |
| 2021-06-08 | $13.87 | $14.03 | $13.66 | $13.84 | $13.36 | 19,418,260 |
| 2021-06-07 | $14.00 | $14.10 | $13.80 | $13.85 | $13.37 | 27,475,930 |
| 2021-06-04 | $13.54 | $14.20 | $13.53 | $14.05 | $13.57 | 26,366,850 |
| 2021-06-03 | $13.79 | $13.85 | $13.49 | $13.58 | $13.11 | 24,144,340 |
| 2021-06-02 | $13.60 | $13.94 | $13.32 | $13.78 | $13.31 | 24,131,800 |
| 2021-06-01 | $13.39 | $13.77 | $13.23 | $13.60 | $13.13 | 25,927,590 |
| 2021-05-31 | $13.24 | $13.50 | $13.20 | $13.49 | $13.03 | 20,920,650 |
| 2021-05-28 | $13.40 | $13.40 | $13.15 | $13.24 | $12.79 | 15,021,430 |
| 2021-05-27 | $13.47 | $13.55 | $13.17 | $13.29 | $12.83 | 23,823,930 |
| 2021-05-26 | $13.25 | $13.95 | $13.13 | $13.58 | $13.11 | 34,916,960 |
| 2021-05-25 | $12.96 | $13.30 | $12.29 | $13.26 | $12.80 | 29,959,550 |
| 2021-05-24 | $12.84 | $13.26 | $12.70 | $12.86 | $12.42 | 30,242,720 |
| 2021-05-21 | $13.23 | $13.33 | $12.53 | $12.68 | $12.24 | 31,849,660 |
| 2021-05-20 | $12.80 | $13.34 | $12.76 | $13.23 | $12.78 | 30,808,320 |
| 2021-05-19 | $12.75 | $13.07 | $12.70 | $12.90 | $12.46 | 15,582,630 |
| 2021-05-18 | $12.83 | $12.94 | $12.74 | $12.83 | $12.39 | 12,097,650 |
| 2021-05-17 | $12.96 | $13.03 | $12.58 | $12.94 | $12.50 | 20,806,610 |
| 2021-05-14 | $12.70 | $13.12 | $12.64 | $12.90 | $12.46 | 28,596,780 |
| 2021-05-13 | $12.75 | $12.89 | $12.58 | $12.66 | $12.23 | 27,692,720 |
| 2021-05-12 | $12.89 | $13.08 | $12.80 | $12.84 | $12.40 | 24,881,020 |
| 2021-05-11 | $12.64 | $13.03 | $12.61 | $12.91 | $12.47 | 30,735,450 |
| 2021-05-10 | $12.75 | $12.80 | $12.36 | $12.79 | $12.35 | 31,515,610 |
| 2021-05-07 | $12.51 | $12.85 | $12.45 | $12.77 | $12.33 | 45,956,900 |
| 2021-05-06 | $11.95 | $12.71 | $11.95 | $12.58 | $12.15 | 66,175,250 |
| 2021-05-05 | $11.93 | $11.93 | $11.93 | $11.93 | $11.52 | 0 |
| 2021-05-04 | $11.93 | $11.93 | $11.93 | $11.93 | $11.52 | 0 |
| 2021-04-30 | $11.93 | $12.15 | $11.84 | $11.93 | $11.52 | 56,358,760 |
| 2021-04-29 | $11.79 | $12.07 | $11.61 | $11.93 | $11.52 | 61,961,800 |
| 2021-04-28 | $11.30 | $11.44 | $11.14 | $11.40 | $11.01 | 21,796,330 |
| 2021-04-27 | $11.13 | $11.34 | $11.12 | $11.31 | $10.92 | 22,610,830 |
| 2021-04-26 | $11.01 | $11.35 | $11.01 | $11.13 | $10.75 | 30,855,280 |
| 2021-04-23 | $10.87 | $11.04 | $10.85 | $10.94 | $10.56 | 12,494,060 |
| 2021-04-22 | $11.11 | $11.15 | $10.84 | $10.91 | $10.54 | 15,814,250 |
| 2021-04-21 | $10.96 | $11.20 | $10.95 | $11.11 | $10.73 | 22,175,080 |
| 2021-04-20 | $10.81 | $11.03 | $10.80 | $10.97 | $10.59 | 20,636,350 |
| 2021-04-19 | $10.55 | $10.97 | $10.32 | $10.91 | $10.54 | 31,273,710 |
| 2021-04-16 | $10.51 | $10.60 | $10.48 | $10.53 | $10.17 | 14,022,890 |
| 2021-04-15 | $10.60 | $10.62 | $10.35 | $10.54 | $10.18 | 18,409,290 |
| 2021-04-14 | $10.68 | $10.73 | $10.53 | $10.60 | $10.24 | 22,787,370 |
| 2021-04-13 | $10.89 | $10.98 | $10.62 | $10.68 | $10.31 | 20,926,570 |
| 2021-04-12 | $11.03 | $11.05 | $10.83 | $10.89 | $10.52 | 17,918,880 |
| 2021-04-09 | $10.97 | $11.07 | $10.93 | $11.03 | $10.65 | 12,370,910 |
| 2021-04-08 | $11.08 | $11.13 | $10.93 | $10.95 | $10.57 | 24,451,350 |
| 2021-04-07 | $11.08 | $11.21 | $11.04 | $11.13 | $10.75 | 19,414,920 |
| 2021-04-06 | $10.97 | $11.21 | $10.95 | $11.09 | $10.71 | 16,741,030 |
| 2021-04-05 | $10.95 | $10.95 | $10.95 | $10.95 | $10.57 | 0 |
| 2021-04-02 | $11.19 | $11.22 | $10.92 | $10.95 | $10.57 | 23,550,250 |
| 2021-04-01 | $11.22 | $11.30 | $11.09 | $11.17 | $10.79 | 18,535,250 |
| 2021-03-31 | $11.33 | $11.35 | $11.10 | $11.26 | $10.87 | 24,501,250 |
| 2021-03-30 | $11.44 | $11.45 | $11.11 | $11.36 | $10.97 | 32,916,190 |
| 2021-03-29 | $11.39 | $11.53 | $11.26 | $11.51 | $11.11 | 32,034,260 |
| 2021-03-26 | $11.39 | $11.56 | $11.31 | $11.40 | $11.01 | 29,129,790 |
| 2021-03-25 | $11.34 | $11.53 | $11.25 | $11.31 | $10.92 | 23,553,350 |
| 2021-03-24 | $11.59 | $11.66 | $11.32 | $11.38 | $10.99 | 34,780,270 |
| 2021-03-23 | $11.49 | $12.03 | $11.46 | $11.67 | $11.27 | 48,670,080 |
| 2021-03-22 | $11.57 | $11.86 | $11.52 | $11.61 | $11.21 | 35,719,230 |
| 2021-03-19 | $12.07 | $12.19 | $11.58 | $11.65 | $11.25 | 44,236,010 |
| 2021-03-18 | $12.06 | $12.25 | $11.97 | $12.09 | $11.67 | 28,751,130 |
| 2021-03-17 | $12.27 | $12.27 | $11.96 | $12.16 | $11.74 | 36,530,790 |
| 2021-03-16 | $11.83 | $12.35 | $11.75 | $12.26 | $11.84 | 74,133,450 |
| 2021-03-15 | $11.60 | $11.98 | $11.46 | $11.74 | $11.34 | 46,263,610 |
| 2021-03-12 | $11.38 | $11.66 | $11.33 | $11.61 | $11.21 | 44,965,180 |
| 2021-03-11 | $10.89 | $11.48 | $10.86 | $11.42 | $11.03 | 56,473,200 |
| 2021-03-10 | $11.10 | $11.24 | $10.60 | $10.78 | $10.41 | 50,105,110 |
| 2021-03-09 | $11.42 | $11.53 | $10.96 | $11.15 | $10.77 | 47,690,210 |
| 2021-03-08 | $11.68 | $11.76 | $11.32 | $11.34 | $10.95 | 53,417,900 |
| 2021-03-05 | $11.53 | $11.88 | $11.31 | $11.74 | $11.34 | 77,968,490 |
| 2021-03-04 | $11.22 | $11.51 | $11.12 | $11.26 | $10.87 | 45,532,130 |
| 2021-03-03 | $10.79 | $11.38 | $10.77 | $11.34 | $10.95 | 57,565,860 |
| 2021-03-02 | $11.06 | $11.10 | $10.74 | $10.81 | $10.44 | 36,779,160 |
| 2021-03-01 | $10.98 | $11.11 | $10.87 | $11.03 | $10.65 | 33,756,010 |
| 2021-02-26 | $10.96 | $11.17 | $10.71 | $11.00 | $10.62 | 62,076,280 |
| 2021-02-25 | $11.29 | $11.56 | $10.99 | $11.20 | $10.82 | 76,066,390 |
| 2021-02-24 | $11.91 | $12.11 | $11.06 | $11.19 | $10.81 | 124,104,640 |
| 2021-02-23 | $11.11 | $12.31 | $11.11 | $12.00 | $11.59 | 122,270,400 |
| 2021-02-22 | $11.21 | $11.40 | $10.99 | $11.19 | $10.81 | 54,896,540 |
| 2021-02-19 | $10.95 | $11.50 | $10.90 | $11.30 | $10.91 | 62,873,990 |
| 2021-02-18 | $10.42 | $11.15 | $10.42 | $11.03 | $10.65 | 75,978,270 |
| 2021-02-17 | $10.38 | $10.38 | $10.38 | $10.38 | $10.02 | 0 |
| 2021-02-16 | $10.38 | $10.38 | $10.38 | $10.38 | $10.02 | 0 |
| 2021-02-15 | $10.38 | $10.38 | $10.38 | $10.38 | $10.02 | 0 |
| 2021-02-12 | $10.38 | $10.38 | $10.38 | $10.38 | $10.02 | 0 |
| 2021-02-11 | $10.38 | $10.38 | $10.38 | $10.38 | $10.02 | 0 |
| 2021-02-10 | $10.63 | $10.95 | $10.32 | $10.38 | $10.02 | 53,592,480 |
| 2021-02-09 | $10.61 | $10.67 | $10.43 | $10.66 | $10.29 | 38,383,310 |
| 2021-02-08 | $11.00 | $11.04 | $10.32 | $10.66 | $10.29 | 78,373,750 |
| 2021-02-05 | $10.80 | $11.28 | $10.75 | $11.02 | $10.64 | 87,955,620 |
| 2021-02-04 | $10.55 | $11.25 | $10.48 | $10.79 | $10.42 | 71,993,720 |
| 2021-02-03 | $10.18 | $10.82 | $10.07 | $10.58 | $10.22 | 63,929,870 |
| 2021-02-02 | $10.31 | $10.54 | $10.02 | $10.20 | $9.85 | 44,698,170 |
| 2021-02-01 | $9.92 | $10.42 | $9.70 | $10.24 | $9.89 | 63,355,970 |
| 2021-01-29 | $10.14 | $10.70 | $10.12 | $10.42 | $10.06 | 59,738,120 |
| 2021-01-28 | $10.26 | $10.35 | $9.98 | $10.06 | $9.71 | 33,077,730 |
| 2021-01-27 | $10.12 | $10.68 | $10.08 | $10.39 | $10.03 | 44,110,260 |
| 2021-01-26 | $9.80 | $10.35 | $9.65 | $10.25 | $9.90 | 47,567,990 |
| 2021-01-25 | $10.10 | $10.10 | $9.64 | $9.86 | $9.52 | 44,349,910 |
| 2021-01-22 | $10.49 | $10.49 | $10.00 | $10.12 | $9.77 | 37,129,910 |
| 2021-01-21 | $10.27 | $10.67 | $10.26 | $10.50 | $10.14 | 44,874,700 |
| 2021-01-20 | $10.50 | $10.70 | $10.19 | $10.34 | $9.98 | 58,768,940 |
| 2021-01-19 | $10.12 | $10.85 | $9.94 | $10.61 | $10.25 | 102,426,330 |
| 2021-01-18 | $9.68 | $10.17 | $9.63 | $9.94 | $9.60 | 69,759,240 |
| 2021-01-15 | $9.24 | $9.87 | $9.24 | $9.72 | $9.39 | 97,159,290 |
| 2021-01-14 | $9.13 | $9.26 | $8.97 | $9.08 | $8.77 | 32,660,330 |
| 2021-01-13 | $9.40 | $9.43 | $9.14 | $9.16 | $8.85 | 40,232,780 |
| 2021-01-12 | $9.44 | $9.44 | $9.19 | $9.39 | $9.07 | 36,928,000 |
| 2021-01-11 | $9.45 | $9.64 | $9.36 | $9.43 | $9.11 | 39,864,380 |
| 2021-01-08 | $9.40 | $9.55 | $9.30 | $9.41 | $9.09 | 32,780,190 |
| 2021-01-07 | $9.63 | $9.71 | $9.22 | $9.45 | $9.13 | 62,527,310 |
| 2021-01-06 | $9.39 | $9.63 | $9.35 | $9.62 | $9.29 | 49,904,210 |
| 2021-01-05 | $9.80 | $9.80 | $9.35 | $9.42 | $9.10 | 78,005,570 |
| 2021-01-04 | $10.40 | $10.40 | $9.61 | $9.81 | $9.47 | 116,885,710 |
| 2021-01-01 | $10.67 | $10.67 | $10.67 | $10.67 | $10.30 | 0 |
| 2020-12-31 | $10.57 | $10.86 | $10.53 | $10.67 | $10.30 | 35,038,490 |
| 2020-12-30 | $10.43 | $10.63 | $10.33 | $10.63 | $10.26 | 26,186,640 |
| 2020-12-29 | $10.71 | $10.89 | $10.47 | $10.50 | $10.14 | 27,153,840 |
| 2020-12-28 | $10.45 | $10.67 | $10.27 | $10.61 | $10.25 | 34,525,450 |
| 2020-12-25 | $10.46 | $10.57 | $10.37 | $10.44 | $10.08 | 18,334,900 |
| 2020-12-24 | $10.41 | $10.63 | $10.39 | $10.51 | $10.15 | 27,332,390 |
| 2020-12-23 | $10.30 | $10.48 | $10.19 | $10.39 | $10.03 | 31,701,880 |
| 2020-12-22 | $10.64 | $10.70 | $10.26 | $10.30 | $9.95 | 34,781,050 |
| 2020-12-21 | $10.50 | $10.61 | $10.39 | $10.60 | $10.24 | 28,342,050 |
| 2020-12-18 | $10.60 | $10.77 | $10.50 | $10.50 | $10.14 | 21,664,620 |
| 2020-12-17 | $10.54 | $10.72 | $10.40 | $10.68 | $10.31 | 31,480,660 |
| 2020-12-16 | $10.69 | $10.74 | $10.48 | $10.51 | $10.15 | 28,524,860 |
| 2020-12-15 | $10.90 | $10.95 | $10.48 | $10.58 | $10.22 | 51,163,520 |
| 2020-12-14 | $11.04 | $11.14 | $10.88 | $10.96 | $10.58 | 24,184,630 |
| 2020-12-11 | $11.18 | $11.22 | $10.92 | $10.97 | $10.59 | 30,178,000 |
| 2020-12-10 | $11.15 | $11.27 | $11.02 | $11.08 | $10.70 | 22,933,610 |
| 2020-12-09 | $11.39 | $11.55 | $11.22 | $11.23 | $10.84 | 33,887,750 |
| 2020-12-08 | $11.68 | $11.74 | $11.30 | $11.35 | $10.96 | 39,138,050 |
| 2020-12-07 | $11.61 | $11.70 | $11.47 | $11.50 | $11.10 | 40,010,950 |
| 2020-12-04 | $11.69 | $11.78 | $11.31 | $11.53 | $11.13 | 54,210,200 |
| 2020-12-03 | $11.79 | $12.50 | $11.63 | $11.88 | $11.47 | 88,562,650 |
| 2020-12-02 | $11.72 | $11.95 | $11.52 | $11.59 | $11.19 | 47,216,330 |
| 2020-12-01 | $11.49 | $11.95 | $11.22 | $11.83 | $11.42 | 76,297,300 |
| 2020-11-30 | $11.51 | $11.98 | $11.37 | $11.38 | $10.99 | 109,332,390 |
| 2020-11-27 | $10.74 | $11.36 | $10.72 | $11.28 | $10.89 | 86,287,780 |
| 2020-11-26 | $10.50 | $10.81 | $10.46 | $10.74 | $10.37 | 36,924,010 |
| 2020-11-25 | $10.75 | $10.87 | $10.51 | $10.52 | $10.16 | 35,255,390 |
| 2020-11-24 | $10.61 | $10.68 | $10.46 | $10.59 | $10.23 | 40,873,330 |
| 2020-11-23 | $10.28 | $10.70 | $10.24 | $10.58 | $10.22 | 51,120,300 |
| 2020-11-20 | $10.32 | $10.54 | $10.19 | $10.32 | $9.97 | 31,710,500 |
| 2020-11-19 | $10.06 | $10.36 | $10.01 | $10.36 | $10.00 | 39,683,930 |
| 2020-11-18 | $10.02 | $10.25 | $9.93 | $10.13 | $9.78 | 34,656,640 |
| 2020-11-17 | $9.87 | $10.09 | $9.85 | $10.06 | $9.71 | 32,285,370 |
| 2020-11-16 | $9.75 | $9.86 | $9.72 | $9.82 | $9.48 | 18,242,510 |
| 2020-11-13 | $10.03 | $10.06 | $9.69 | $9.78 | $9.44 | 43,683,410 |
| 2020-11-12 | $10.16 | $10.17 | $10.04 | $10.06 | $9.71 | 17,516,870 |
| 2020-11-11 | $10.15 | $10.30 | $9.96 | $10.18 | $9.83 | 38,247,780 |
| 2020-11-10 | $10.47 | $10.63 | $10.21 | $10.22 | $9.87 | 42,776,180 |
| 2020-11-09 | $10.42 | $10.54 | $10.26 | $10.40 | $10.04 | 45,031,740 |
| 2020-11-06 | $10.42 | $10.52 | $10.32 | $10.37 | $10.01 | 26,698,110 |
| 2020-11-05 | $10.71 | $10.73 | $10.26 | $10.49 | $10.13 | 48,270,750 |
| 2020-11-04 | $10.66 | $10.82 | $10.42 | $10.61 | $10.25 | 47,762,800 |
| 2020-11-03 | $10.30 | $10.72 | $10.28 | $10.41 | $10.05 | 39,915,960 |
| 2020-11-02 | $10.34 | $10.55 | $10.04 | $10.18 | $9.83 | 45,454,990 |
| 2020-10-30 | $10.55 | $10.83 | $10.30 | $10.35 | $9.99 | 40,244,310 |
| 2020-10-29 | $10.40 | $10.72 | $10.11 | $10.60 | $10.24 | 41,285,300 |
| 2020-10-28 | $10.92 | $11.00 | $10.56 | $10.67 | $10.30 | 43,373,990 |
| 2020-10-27 | $11.00 | $11.16 | $10.87 | $10.97 | $10.59 | 28,717,200 |
| 2020-10-26 | $11.33 | $11.46 | $10.88 | $11.11 | $10.73 | 48,829,250 |
| 2020-10-23 | $11.09 | $11.77 | $11.08 | $11.44 | $11.05 | 65,433,360 |
| 2020-10-22 | $11.37 | $11.55 | $11.05 | $11.15 | $10.77 | 53,047,870 |
| 2020-10-21 | $10.73 | $11.66 | $10.60 | $11.36 | $10.97 | 84,024,790 |
| 2020-10-20 | $10.96 | $11.01 | $10.63 | $10.69 | $10.32 | 41,759,710 |
| 2020-10-19 | $11.15 | $11.47 | $10.90 | $11.04 | $10.66 | 64,964,320 |
| 2020-10-16 | $10.36 | $11.30 | $10.31 | $10.98 | $10.60 | 62,319,500 |
| 2020-10-15 | $10.19 | $10.70 | $10.16 | $10.43 | $10.07 | 37,908,130 |
| 2020-10-14 | $10.20 | $10.35 | $10.10 | $10.18 | $9.83 | 27,665,120 |
| 2020-10-13 | $10.18 | $10.18 | $9.95 | $10.11 | $9.76 | 24,001,460 |
| 2020-10-12 | $9.90 | $10.25 | $9.86 | $10.21 | $9.86 | 31,256,260 |
| 2020-10-09 | $10.02 | $10.05 | $9.84 | $9.91 | $9.57 | 22,793,240 |
| 2020-10-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.54 | 0 |
| 2020-10-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.54 | 0 |
| 2020-10-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.54 | 0 |
| 2020-10-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.54 | 0 |
| 2020-10-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.54 | 0 |
| 2020-10-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.54 | 0 |
| 2020-09-30 | $9.77 | $9.97 | $9.77 | $9.88 | $9.54 | 20,233,830 |
| 2020-09-29 | $10.08 | $10.10 | $9.78 | $9.83 | $9.49 | 28,910,180 |
| 2020-09-28 | $10.07 | $10.09 | $9.93 | $10.01 | $9.67 | 15,288,220 |
| 2020-09-25 | $10.19 | $10.23 | $9.91 | $10.03 | $9.69 | 21,271,120 |
| 2020-09-24 | $10.32 | $10.39 | $10.13 | $10.15 | $9.80 | 21,946,570 |
| 2020-09-23 | $10.58 | $10.59 | $10.35 | $10.39 | $10.03 | 21,294,120 |
| 2020-09-22 | $10.65 | $10.95 | $10.50 | $10.53 | $10.17 | 27,420,910 |
| 2020-09-21 | $10.83 | $10.92 | $10.64 | $10.73 | $10.36 | 28,222,590 |
| 2020-09-18 | $10.32 | $10.97 | $10.22 | $10.83 | $10.46 | 53,664,750 |
| 2020-09-17 | $10.45 | $10.52 | $10.12 | $10.33 | $9.98 | 27,194,250 |
| 2020-09-16 | $10.53 | $10.68 | $10.40 | $10.47 | $10.11 | 25,458,100 |
| 2020-09-15 | $10.45 | $10.66 | $10.34 | $10.60 | $10.24 | 40,239,370 |
| 2020-09-14 | $10.05 | $10.56 | $10.01 | $10.51 | $10.15 | 52,716,370 |
| 2020-09-11 | $10.34 | $10.34 | $9.92 | $10.13 | $9.78 | 37,807,430 |
| 2020-09-10 | $10.11 | $10.44 | $9.98 | $10.33 | $9.98 | 56,775,410 |
| 2020-09-09 | $9.92 | $10.32 | $9.90 | $10.01 | $9.67 | 41,944,800 |
| 2020-09-08 | $9.70 | $10.07 | $9.68 | $10.04 | $9.70 | 40,727,050 |
| 2020-09-07 | $9.87 | $9.94 | $9.64 | $9.69 | $9.36 | 27,136,110 |
| 2020-09-04 | $9.80 | $9.89 | $9.66 | $9.87 | $9.53 | 33,074,830 |
| 2020-09-03 | $9.99 | $10.20 | $9.90 | $9.99 | $9.65 | 30,900,520 |
| 2020-09-02 | $10.26 | $10.33 | $9.90 | $10.01 | $9.67 | 47,596,970 |
| 2020-09-01 | $10.20 | $10.35 | $10.10 | $10.23 | $9.88 | 37,283,600 |
| 2020-08-31 | $10.20 | $10.81 | $10.16 | $10.16 | $9.81 | 70,401,260 |
| 2020-08-28 | $9.90 | $10.36 | $9.85 | $10.25 | $9.90 | 80,759,930 |
| 2020-08-27 | $9.79 | $9.86 | $9.59 | $9.82 | $9.48 | 38,772,250 |
| 2020-08-26 | $9.93 | $10.02 | $9.70 | $9.84 | $9.50 | 42,242,500 |
| 2020-08-25 | $10.00 | $10.12 | $9.87 | $10.02 | $9.68 | 50,338,020 |
| 2020-08-24 | $10.18 | $10.24 | $9.79 | $9.94 | $9.60 | 60,252,750 |
| 2020-08-21 | $10.32 | $10.43 | $10.09 | $10.10 | $9.75 | 81,751,220 |
| 2020-08-20 | $10.63 | $10.80 | $10.18 | $10.29 | $9.94 | 121,122,070 |
| 2020-08-19 | $11.10 | $11.50 | $10.81 | $11.06 | $10.68 | 127,345,020 |
| 2020-08-18 | $11.30 | $11.67 | $10.75 | $11.34 | $10.95 | 192,945,820 |
| 2020-08-17 | $10.19 | $11.08 | $10.07 | $11.08 | $10.70 | 90,720,550 |
| 2020-08-14 | $9.60 | $10.50 | $9.56 | $10.07 | $9.72 | 91,007,730 |
| 2020-08-13 | $9.83 | $9.96 | $9.38 | $9.70 | $9.37 | 72,720,350 |
| 2020-08-12 | $9.46 | $10.20 | $9.42 | $9.72 | $9.39 | 124,896,640 |
| 2020-08-11 | $9.31 | $10.03 | $9.30 | $9.71 | $9.38 | 158,692,740 |
| 2020-08-10 | $9.08 | $9.37 | $8.87 | $9.12 | $8.81 | 52,730,520 |
| 2020-08-07 | $9.10 | $9.49 | $8.96 | $9.16 | $8.85 | 66,941,260 |
| 2020-08-06 | $8.95 | $9.41 | $8.88 | $9.25 | $8.93 | 92,224,290 |
| 2020-08-05 | $9.00 | $9.03 | $8.81 | $8.87 | $8.57 | 99,932,910 |
| 2020-08-04 | $8.46 | $9.24 | $8.39 | $9.24 | $8.92 | 136,098,190 |
| 2020-08-03 | $8.40 | $8.47 | $8.32 | $8.40 | $8.11 | 22,200,810 |
| 2020-07-31 | $8.27 | $8.38 | $8.24 | $8.31 | $8.02 | 16,485,610 |
| 2020-07-30 | $8.41 | $8.41 | $8.26 | $8.26 | $7.98 | 17,487,920 |
| 2020-07-29 | $8.25 | $8.43 | $8.20 | $8.41 | $8.12 | 17,982,890 |
| 2020-07-28 | $8.22 | $8.30 | $8.17 | $8.27 | $7.99 | 13,969,620 |
| 2020-07-27 | $8.26 | $8.28 | $8.10 | $8.15 | $7.87 | 12,928,810 |
| 2020-07-24 | $8.42 | $8.54 | $8.16 | $8.21 | $7.93 | 22,152,220 |
| 2020-07-23 | $8.48 | $8.56 | $8.32 | $8.47 | $8.18 | 18,495,800 |
| 2020-07-22 | $8.60 | $8.75 | $8.51 | $8.57 | $8.28 | 21,296,460 |
| 2020-07-21 | $8.78 | $8.79 | $8.53 | $8.64 | $8.34 | 22,694,210 |
| 2020-07-20 | $8.47 | $8.84 | $8.43 | $8.75 | $8.45 | 36,200,020 |
| 2020-07-17 | $8.43 | $8.49 | $8.26 | $8.39 | $8.10 | 22,092,810 |
| 2020-07-16 | $8.45 | $8.63 | $8.33 | $8.36 | $8.07 | 33,701,150 |
| 2020-07-15 | $8.69 | $8.72 | $8.34 | $8.41 | $8.12 | 35,407,600 |
| 2020-07-14 | $8.92 | $8.96 | $8.57 | $8.61 | $8.31 | 39,061,930 |
| 2020-07-13 | $8.90 | $9.06 | $8.72 | $8.92 | $8.61 | 40,220,410 |
| 2020-07-10 | $9.57 | $9.58 | $9.35 | $9.53 | $8.80 | 65,759,020 |
| 2020-07-09 | $9.53 | $9.84 | $9.42 | $9.69 | $8.95 | 57,546,610 |
| 2020-07-08 | $9.06 | $9.67 | $9.03 | $9.51 | $8.78 | 59,036,600 |
| 2020-07-07 | $9.55 | $9.85 | $9.10 | $9.10 | $8.40 | 76,011,330 |
| 2020-07-06 | $8.69 | $9.37 | $8.67 | $9.37 | $8.65 | 85,828,180 |
| 2020-07-03 | $8.46 | $8.64 | $8.34 | $8.52 | $7.87 | 42,994,510 |
| 2020-07-02 | $8.07 | $8.35 | $8.05 | $8.33 | $7.69 | 34,132,950 |
| 2020-07-01 | $7.99 | $8.08 | $7.93 | $8.08 | $7.46 | 16,222,180 |
| 2020-06-30 | $7.93 | $7.99 | $7.92 | $7.96 | $7.35 | 9,489,880 |
| 2020-06-29 | $8.00 | $8.03 | $7.90 | $7.90 | $7.29 | 9,506,750 |
| 2020-06-26 | $7.95 | $7.95 | $7.95 | $7.95 | $7.34 | 0 |
| 2020-06-25 | $7.95 | $7.95 | $7.95 | $7.95 | $7.34 | 0 |
| 2020-06-24 | $7.87 | $8.04 | $7.86 | $7.95 | $7.34 | 13,214,690 |
| 2020-06-23 | $7.89 | $7.90 | $7.83 | $7.85 | $7.25 | 9,347,250 |
| 2020-06-22 | $7.87 | $7.97 | $7.86 | $7.89 | $7.28 | 15,239,250 |
| 2020-06-19 | $7.91 | $7.91 | $7.85 | $7.90 | $7.29 | 11,806,710 |
| 2020-06-18 | $7.88 | $7.92 | $7.84 | $7.89 | $7.28 | 7,901,720 |
| 2020-06-17 | $7.90 | $7.94 | $7.86 | $7.92 | $7.31 | 8,637,940 |
| 2020-06-16 | $7.92 | $7.93 | $7.87 | $7.90 | $7.29 | 7,245,090 |
| 2020-06-15 | $7.85 | $7.93 | $7.81 | $7.88 | $7.27 | 16,195,580 |
| 2020-06-12 | $7.74 | $7.89 | $7.72 | $7.89 | $7.28 | 21,216,580 |
| 2020-06-11 | $7.89 | $7.91 | $7.79 | $7.81 | $7.21 | 13,211,760 |
| 2020-06-10 | $7.95 | $7.97 | $7.88 | $7.88 | $7.27 | 13,059,320 |
| 2020-06-09 | $7.95 | $7.97 | $7.89 | $7.92 | $7.31 | 10,094,930 |
| 2020-06-08 | $7.98 | $7.99 | $7.92 | $7.94 | $7.33 | 8,133,580 |
| 2020-06-05 | $7.95 | $7.98 | $7.88 | $7.94 | $7.33 | 8,355,680 |
| 2020-06-04 | $7.98 | $8.01 | $7.92 | $7.92 | $7.31 | 8,288,220 |
| 2020-06-03 | $8.04 | $8.12 | $7.97 | $7.97 | $7.36 | 13,083,710 |
| 2020-06-02 | $8.00 | $8.06 | $7.98 | $8.01 | $7.39 | 7,938,390 |
| 2020-06-01 | $7.98 | $8.03 | $7.97 | $8.00 | $7.39 | 12,529,880 |
| 2020-05-29 | $7.96 | $7.97 | $7.90 | $7.97 | $7.36 | 11,135,680 |
| 2020-05-28 | $7.97 | $8.03 | $7.92 | $7.96 | $7.35 | 13,795,160 |
| 2020-05-27 | $7.86 | $7.97 | $7.82 | $7.92 | $7.31 | 14,851,610 |
| 2020-05-26 | $7.80 | $7.85 | $7.78 | $7.84 | $7.24 | 9,355,330 |
| 2020-05-25 | $7.73 | $7.79 | $7.71 | $7.77 | $7.17 | 11,031,730 |
| 2020-05-22 | $7.79 | $7.81 | $7.72 | $7.73 | $7.14 | 11,972,740 |
| 2020-05-21 | $7.80 | $7.84 | $7.78 | $7.81 | $7.21 | 9,068,520 |
| 2020-05-20 | $7.80 | $7.83 | $7.72 | $7.80 | $7.20 | 11,874,830 |
| 2020-05-19 | $7.83 | $7.87 | $7.79 | $7.81 | $7.21 | 10,317,620 |
| 2020-05-18 | $7.74 | $7.82 | $7.71 | $7.79 | $7.19 | 9,806,470 |
| 2020-05-15 | $7.80 | $7.81 | $7.74 | $7.74 | $7.15 | 8,041,750 |
| 2020-05-14 | $7.83 | $7.84 | $7.75 | $7.76 | $7.16 | 7,705,480 |
| 2020-05-13 | $7.77 | $7.88 | $7.74 | $7.86 | $7.26 | 11,040,150 |
| 2020-05-12 | $7.83 | $7.87 | $7.74 | $7.78 | $7.18 | 8,924,500 |
| 2020-05-11 | $7.82 | $7.89 | $7.80 | $7.82 | $7.22 | 11,985,360 |
| 2020-05-08 | $7.83 | $7.87 | $7.79 | $7.83 | $7.23 | 11,215,840 |
| 2020-05-07 | $7.77 | $7.84 | $7.73 | $7.79 | $7.19 | 12,490,170 |
| 2020-05-06 | $7.67 | $7.79 | $7.65 | $7.76 | $7.16 | 15,076,740 |
| 2020-05-05 | $7.75 | $7.75 | $7.75 | $7.75 | $7.15 | 0 |
| 2020-05-04 | $7.75 | $7.75 | $7.75 | $7.75 | $7.15 | 0 |
| 2020-05-01 | $7.75 | $7.75 | $7.75 | $7.75 | $7.15 | 0 |
| 2020-04-30 | $7.79 | $7.88 | $7.74 | $7.75 | $7.15 | 24,076,710 |
| 2020-04-29 | $7.62 | $7.81 | $7.59 | $7.76 | $7.16 | 27,000,480 |
| 2020-04-28 | $7.53 | $7.60 | $7.43 | $7.60 | $7.02 | 16,296,490 |
| 2020-04-27 | $7.40 | $7.62 | $7.40 | $7.52 | $6.94 | 20,126,070 |
| 2020-04-24 | $7.44 | $7.45 | $7.37 | $7.40 | $6.83 | 8,000,460 |
| 2020-04-23 | $7.47 | $7.47 | $7.43 | $7.44 | $6.87 | 8,917,230 |
| 2020-04-22 | $7.46 | $7.48 | $7.41 | $7.46 | $6.89 | 9,514,570 |
| 2020-04-21 | $7.53 | $7.55 | $7.45 | $7.48 | $6.91 | 12,068,600 |
| 2020-04-20 | $7.55 | $7.56 | $7.48 | $7.52 | $6.94 | 9,397,400 |
| 2020-04-17 | $7.53 | $7.58 | $7.48 | $7.52 | $6.94 | 14,432,160 |
| 2020-04-16 | $7.48 | $7.52 | $7.44 | $7.48 | $6.91 | 11,329,420 |
| 2020-04-15 | $7.56 | $7.57 | $7.50 | $7.50 | $6.92 | 9,268,240 |
| 2020-04-14 | $7.54 | $7.58 | $7.52 | $7.56 | $6.98 | 9,270,230 |
| 2020-04-13 | $7.55 | $7.55 | $7.50 | $7.53 | $6.95 | 6,742,720 |
| 2020-04-10 | $7.61 | $7.65 | $7.57 | $7.59 | $7.01 | 10,444,550 |
| 2020-04-09 | $7.62 | $7.63 | $7.58 | $7.60 | $7.02 | 8,608,530 |
| 2020-04-08 | $7.58 | $7.60 | $7.56 | $7.60 | $7.02 | 9,634,310 |
| 2020-04-07 | $7.60 | $7.66 | $7.59 | $7.62 | $7.03 | 16,446,760 |
| 2020-04-06 | $7.51 | $7.51 | $7.51 | $7.51 | $6.93 | 0 |
| 2020-04-03 | $7.56 | $7.59 | $7.49 | $7.51 | $6.93 | 8,230,790 |
| 2020-04-02 | $7.48 | $7.58 | $7.46 | $7.58 | $7.00 | 9,446,750 |
| 2020-04-01 | $7.55 | $7.65 | $7.53 | $7.53 | $6.95 | 9,564,730 |
| 2020-03-31 | $7.65 | $7.66 | $7.50 | $7.53 | $6.95 | 12,607,900 |
| 2020-03-30 | $7.59 | $7.63 | $7.52 | $7.58 | $7.00 | 11,533,240 |
| 2020-03-27 | $7.72 | $7.77 | $7.65 | $7.66 | $7.07 | 12,486,530 |
| 2020-03-26 | $7.60 | $7.76 | $7.56 | $7.66 | $7.07 | 20,185,480 |
| 2020-03-25 | $7.65 | $7.67 | $7.56 | $7.61 | $7.03 | 15,982,710 |
| 2020-03-24 | $7.50 | $7.52 | $7.41 | $7.51 | $6.93 | 15,760,220 |
| 2020-03-23 | $7.42 | $7.48 | $7.38 | $7.38 | $6.81 | 13,181,760 |
| 2020-03-20 | $7.51 | $7.62 | $7.48 | $7.59 | $7.01 | 14,272,740 |
| 2020-03-19 | $7.55 | $7.60 | $7.36 | $7.45 | $6.88 | 21,055,060 |
| 2020-03-18 | $7.77 | $7.81 | $7.57 | $7.57 | $6.99 | 20,363,270 |
| 2020-03-17 | $7.76 | $7.83 | $7.65 | $7.75 | $7.15 | 18,737,480 |
| 2020-03-16 | $8.01 | $8.01 | $7.73 | $7.75 | $7.15 | 27,190,920 |
| 2020-03-13 | $7.82 | $8.02 | $7.65 | $8.01 | $7.39 | 29,347,250 |
| 2020-03-12 | $8.08 | $8.15 | $8.03 | $8.06 | $7.44 | 20,534,020 |
| 2020-03-11 | $8.18 | $8.21 | $8.10 | $8.11 | $7.49 | 20,570,750 |
| 2020-03-10 | $8.03 | $8.20 | $8.03 | $8.19 | $7.56 | 23,444,570 |
| 2020-03-09 | $8.23 | $8.23 | $8.08 | $8.10 | $7.48 | 28,809,490 |
| 2020-03-06 | $8.42 | $8.42 | $8.33 | $8.34 | $7.70 | 25,475,790 |
| 2020-03-05 | $8.33 | $8.54 | $8.28 | $8.49 | $7.84 | 48,061,120 |
| 2020-03-04 | $8.20 | $8.28 | $8.18 | $8.28 | $7.64 | 15,306,760 |
| 2020-03-03 | $8.32 | $8.33 | $8.22 | $8.25 | $7.62 | 29,215,600 |
| 2020-03-02 | $8.13 | $8.31 | $8.11 | $8.28 | $7.64 | 30,328,380 |
| 2020-02-28 | $8.15 | $8.23 | $8.03 | $8.17 | $7.54 | 25,475,560 |
| 2020-02-27 | $8.32 | $8.35 | $8.22 | $8.28 | $7.64 | 20,453,170 |
| 2020-02-26 | $8.20 | $8.42 | $8.16 | $8.30 | $7.66 | 26,795,640 |
| 2020-02-25 | $8.28 | $8.32 | $8.19 | $8.26 | $7.63 | 24,563,870 |
| 2020-02-24 | $8.45 | $8.48 | $8.35 | $8.40 | $7.75 | 25,553,200 |
| 2020-02-21 | $8.47 | $8.57 | $8.43 | $8.48 | $7.83 | 25,128,190 |
| 2020-02-20 | $8.32 | $8.51 | $8.29 | $8.49 | $7.84 | 31,581,770 |
| 2020-02-19 | $8.35 | $8.42 | $8.30 | $8.31 | $7.67 | 20,180,640 |
| 2020-02-18 | $8.41 | $8.44 | $8.34 | $8.37 | $7.73 | 21,310,760 |
| 2020-02-17 | $8.29 | $8.48 | $8.26 | $8.48 | $7.83 | 27,619,170 |
| 2020-02-14 | $8.20 | $8.32 | $8.20 | $8.29 | $7.65 | 11,394,350 |
| 2020-02-13 | $8.30 | $8.31 | $8.20 | $8.23 | $7.60 | 13,728,090 |
| 2020-02-12 | $8.26 | $8.33 | $8.23 | $8.32 | $7.68 | 12,761,340 |
| 2020-02-11 | $8.26 | $8.36 | $8.24 | $8.28 | $7.64 | 15,757,420 |
| 2020-02-10 | $8.20 | $8.26 | $8.17 | $8.24 | $7.61 | 14,180,500 |
| 2020-02-07 | $8.20 | $8.44 | $8.12 | $8.26 | $7.63 | 17,118,920 |
| 2020-02-06 | $8.19 | $8.29 | $8.11 | $8.23 | $7.60 | 23,600,790 |
| 2020-02-05 | $8.23 | $8.35 | $8.13 | $8.15 | $7.52 | 22,476,810 |
| 2020-02-04 | $7.97 | $8.24 | $7.96 | $8.20 | $7.57 | 28,167,040 |
| 2020-02-03 | $7.89 | $8.17 | $7.81 | $7.93 | $7.32 | 36,611,140 |
| 2020-01-31 | $8.68 | $8.68 | $8.68 | $8.68 | $8.01 | 0 |
| 2020-01-30 | $8.68 | $8.68 | $8.68 | $8.68 | $8.01 | 0 |
| 2020-01-29 | $8.68 | $8.68 | $8.68 | $8.68 | $8.01 | 0 |
| 2020-01-28 | $8.68 | $8.68 | $8.68 | $8.68 | $8.01 | 0 |
| 2020-01-27 | $8.68 | $8.68 | $8.68 | $8.68 | $8.01 | 0 |
| 2020-01-24 | $8.68 | $8.68 | $8.68 | $8.68 | $8.01 | 0 |
| 2020-01-23 | $8.90 | $8.90 | $8.63 | $8.68 | $8.01 | 24,442,810 |
| 2020-01-22 | $8.88 | $8.96 | $8.82 | $8.93 | $8.24 | 13,848,980 |
| 2020-01-21 | $9.02 | $9.05 | $8.88 | $8.90 | $8.22 | 16,186,130 |
| 2020-01-20 | $8.92 | $9.04 | $8.90 | $9.02 | $8.33 | 15,032,380 |
| 2020-01-17 | $8.97 | $9.04 | $8.89 | $8.91 | $8.23 | 12,771,150 |
| 2020-01-16 | $9.02 | $9.05 | $8.95 | $8.97 | $8.28 | 11,139,610 |
| 2020-01-15 | $9.06 | $9.08 | $8.99 | $9.00 | $8.31 | 11,439,680 |
| 2020-01-14 | $9.13 | $9.17 | $9.04 | $9.06 | $8.36 | 17,387,980 |
| 2020-01-13 | $8.95 | $9.13 | $8.95 | $9.13 | $8.43 | 24,368,540 |
| 2020-01-10 | $8.97 | $9.07 | $8.94 | $8.97 | $8.28 | 17,358,220 |
| 2020-01-09 | $8.94 | $8.99 | $8.90 | $8.95 | $8.26 | 19,322,920 |
| 2020-01-08 | $9.01 | $9.04 | $8.86 | $8.88 | $8.20 | 25,214,500 |
| 2020-01-07 | $9.02 | $9.17 | $9.02 | $9.07 | $8.37 | 31,436,070 |
| 2020-01-06 | $8.90 | $8.98 | $8.85 | $8.91 | $8.23 | 19,877,560 |
| 2020-01-03 | $9.05 | $9.05 | $8.93 | $8.95 | $8.26 | 24,044,320 |
| 2020-01-02 | $9.24 | $9.27 | $9.03 | $9.05 | $8.36 | 37,252,930 |
| 2020-01-01 | $9.07 | $9.07 | $9.07 | $9.07 | $8.37 | 0 |
| 2019-12-31 | $8.95 | $9.07 | $8.89 | $9.07 | $8.37 | 21,375,630 |
| 2019-12-30 | $8.93 | $8.98 | $8.83 | $8.96 | $8.27 | 18,826,710 |
| 2019-12-27 | $8.89 | $9.08 | $8.88 | $8.98 | $8.29 | 28,699,290 |
| 2019-12-26 | $8.76 | $8.90 | $8.76 | $8.90 | $8.22 | 13,508,850 |
| 2019-12-25 | $8.79 | $8.82 | $8.72 | $8.77 | $8.10 | 12,279,210 |
| 2019-12-24 | $8.85 | $8.87 | $8.77 | $8.81 | $8.13 | 12,322,890 |
| 2019-12-23 | $8.92 | $8.98 | $8.74 | $8.74 | $8.07 | 20,491,780 |
| 2019-12-20 | $8.88 | $9.01 | $8.85 | $8.92 | $8.24 | 20,395,350 |
| 2019-12-19 | $8.86 | $8.97 | $8.84 | $8.89 | $8.21 | 17,309,170 |
| 2019-12-18 | $8.83 | $8.93 | $8.82 | $8.85 | $8.17 | 17,845,950 |
| 2019-12-17 | $8.66 | $8.96 | $8.66 | $8.88 | $8.20 | 32,705,790 |
| 2019-12-16 | $8.65 | $8.72 | $8.60 | $8.68 | $8.01 | 18,502,680 |
| 2019-12-13 | $8.55 | $8.68 | $8.53 | $8.68 | $8.01 | 25,397,400 |
| 2019-12-12 | $8.54 | $8.55 | $8.49 | $8.51 | $7.86 | 10,521,400 |
| 2019-12-11 | $8.49 | $8.56 | $8.48 | $8.54 | $7.88 | 13,351,110 |
| 2019-12-10 | $8.51 | $8.54 | $8.47 | $8.48 | $7.83 | 12,054,250 |
| 2019-12-09 | $8.54 | $8.57 | $8.50 | $8.54 | $7.88 | 13,872,330 |
| 2019-12-06 | $8.53 | $8.55 | $8.50 | $8.52 | $7.87 | 11,918,420 |
| 2019-12-05 | $8.51 | $8.55 | $8.47 | $8.53 | $7.88 | 11,091,330 |
| 2019-12-04 | $8.55 | $8.57 | $8.49 | $8.49 | $7.84 | 6,379,690 |
| 2019-12-03 | $8.59 | $8.60 | $8.53 | $8.58 | $7.92 | 6,983,400 |
| 2019-12-02 | $8.54 | $8.62 | $8.53 | $8.61 | $7.95 | 11,061,980 |
| 2019-11-29 | $8.55 | $8.62 | $8.50 | $8.54 | $7.88 | 7,355,160 |
| 2019-11-28 | $8.63 | $8.65 | $8.52 | $8.54 | $7.88 | 6,897,930 |
| 2019-11-27 | $8.58 | $8.71 | $8.55 | $8.61 | $7.95 | 12,209,640 |
| 2019-11-26 | $8.58 | $8.64 | $8.51 | $8.63 | $7.97 | 20,833,880 |
| 2019-11-25 | $8.43 | $8.59 | $8.43 | $8.56 | $7.90 | 12,439,400 |
| 2019-11-22 | $8.49 | $8.55 | $8.40 | $8.43 | $7.78 | 10,495,630 |
| 2019-11-21 | $8.50 | $8.54 | $8.45 | $8.49 | $7.84 | 9,154,140 |
| 2019-11-20 | $8.67 | $8.67 | $8.51 | $8.53 | $7.88 | 11,854,440 |
| 2019-11-19 | $8.62 | $8.72 | $8.59 | $8.68 | $8.01 | 10,681,800 |
| 2019-11-18 | $8.53 | $8.67 | $8.48 | $8.63 | $7.97 | 12,975,500 |
| 2019-11-15 | $8.62 | $8.65 | $8.51 | $8.53 | $7.88 | 15,567,870 |
| 2019-11-14 | $8.63 | $8.68 | $8.56 | $8.61 | $7.95 | 12,982,930 |
| 2019-11-13 | $8.67 | $8.72 | $8.58 | $8.63 | $7.97 | 14,298,970 |
| 2019-11-12 | $8.58 | $8.74 | $8.57 | $8.68 | $8.01 | 15,365,900 |
| 2019-11-11 | $8.76 | $8.77 | $8.59 | $8.61 | $7.95 | 20,607,640 |
| 2019-11-08 | $8.96 | $8.98 | $8.78 | $8.82 | $8.14 | 19,179,250 |
| 2019-11-07 | $8.86 | $8.98 | $8.85 | $8.90 | $8.22 | 20,214,150 |
| 2019-11-06 | $8.85 | $8.93 | $8.79 | $8.83 | $8.15 | 21,652,700 |
| 2019-11-05 | $8.69 | $8.97 | $8.64 | $8.87 | $8.19 | 43,736,040 |
| 2019-11-04 | $8.66 | $8.80 | $8.65 | $8.70 | $8.03 | 20,698,140 |
| 2019-11-01 | $8.42 | $8.70 | $8.36 | $8.66 | $8.00 | 29,232,100 |
| 2019-10-31 | $8.54 | $8.58 | $8.39 | $8.43 | $7.78 | 14,053,650 |
| 2019-10-30 | $8.40 | $8.49 | $8.39 | $8.44 | $7.79 | 11,769,370 |
| 2019-10-29 | $8.53 | $8.57 | $8.43 | $8.47 | $7.82 | 11,132,970 |
| 2019-10-28 | $8.57 | $8.58 | $8.43 | $8.53 | $7.88 | 14,626,610 |
| 2019-10-25 | $8.57 | $8.60 | $8.51 | $8.57 | $7.91 | 13,094,550 |
| 2019-10-24 | $8.49 | $8.63 | $8.48 | $8.55 | $7.89 | 17,120,140 |
| 2019-10-23 | $8.46 | $8.54 | $8.43 | $8.49 | $7.84 | 14,223,730 |
| 2019-10-22 | $8.44 | $8.52 | $8.36 | $8.48 | $7.83 | 13,818,400 |
| 2019-10-21 | $8.42 | $8.50 | $8.34 | $8.43 | $7.78 | 15,918,230 |
| 2019-10-18 | $8.55 | $8.60 | $8.36 | $8.42 | $7.77 | 17,152,250 |
| 2019-10-17 | $8.57 | $8.60 | $8.51 | $8.56 | $7.90 | 11,263,820 |
| 2019-10-16 | $8.65 | $8.75 | $8.47 | $8.55 | $7.89 | 25,087,080 |
| 2019-10-15 | $8.57 | $8.65 | $8.55 | $8.60 | $7.94 | 24,414,220 |
| 2019-10-14 | $8.50 | $8.77 | $8.47 | $8.57 | $7.91 | 43,349,020 |
| 2019-10-11 | $8.37 | $8.44 | $8.31 | $8.43 | $7.78 | 21,730,590 |
| 2019-10-10 | $8.32 | $8.38 | $8.29 | $8.35 | $7.71 | 9,955,570 |
| 2019-10-09 | $8.17 | $8.43 | $8.14 | $8.35 | $7.71 | 20,995,150 |
| 2019-10-08 | $8.12 | $8.25 | $8.09 | $8.19 | $7.56 | 8,958,810 |
| 2019-10-07 | $8.14 | $8.14 | $8.14 | $8.14 | $7.51 | 0 |
| 2019-10-04 | $8.14 | $8.14 | $8.14 | $8.14 | $7.51 | 0 |
| 2019-10-03 | $8.14 | $8.14 | $8.14 | $8.14 | $7.51 | 0 |
| 2019-10-02 | $8.14 | $8.14 | $8.14 | $8.14 | $7.51 | 0 |
| 2019-10-01 | $8.14 | $8.14 | $8.14 | $8.14 | $7.51 | 0 |
| 2019-09-30 | $8.23 | $8.27 | $8.12 | $8.14 | $7.51 | 7,757,720 |
| 2019-09-27 | $8.12 | $8.25 | $8.12 | $8.24 | $7.61 | 18,362,420 |
| 2019-09-26 | $8.10 | $8.22 | $8.07 | $8.12 | $7.50 | 14,840,560 |
| 2019-09-25 | $8.07 | $8.13 | $8.02 | $8.07 | $7.45 | 7,033,290 |
| 2019-09-24 | $8.07 | $8.13 | $8.06 | $8.09 | $7.47 | 7,017,500 |
| 2019-09-23 | $8.17 | $8.18 | $8.05 | $8.08 | $7.46 | 9,765,270 |
| 2019-09-20 | $8.21 | $8.22 | $8.16 | $8.21 | $7.58 | 7,428,730 |
| 2019-09-19 | $8.20 | $8.21 | $8.15 | $8.20 | $7.57 | 5,964,600 |
| 2019-09-18 | $8.22 | $8.27 | $8.17 | $8.18 | $7.55 | 6,440,620 |
| 2019-09-17 | $8.36 | $8.38 | $8.18 | $8.22 | $7.59 | 11,298,700 |
| 2019-09-16 | $8.41 | $8.42 | $8.36 | $8.39 | $7.75 | 9,452,150 |
| 2019-09-13 | $8.39 | $8.39 | $8.39 | $8.39 | $7.75 | 0 |
| 2019-09-12 | $8.41 | $8.42 | $8.36 | $8.39 | $7.75 | 10,492,290 |
| 2019-09-11 | $8.37 | $8.42 | $8.35 | $8.39 | $7.75 | 10,873,560 |
| 2019-09-10 | $8.42 | $8.43 | $8.32 | $8.36 | $7.72 | 9,817,740 |
| 2019-09-09 | $8.47 | $8.47 | $8.39 | $8.40 | $7.75 | 15,680,250 |
| 2019-09-06 | $8.39 | $8.40 | $8.33 | $8.37 | $7.73 | 12,217,980 |
| 2019-09-05 | $8.34 | $8.49 | $8.33 | $8.36 | $7.72 | 24,819,900 |
| 2019-09-04 | $8.25 | $8.38 | $8.22 | $8.32 | $7.68 | 18,267,290 |
| 2019-09-03 | $8.22 | $8.29 | $8.20 | $8.25 | $7.62 | 9,516,180 |
| 2019-09-02 | $8.21 | $8.28 | $8.16 | $8.23 | $7.60 | 13,594,180 |
| 2019-08-30 | $8.20 | $8.24 | $8.15 | $8.19 | $7.56 | 11,179,570 |
| 2019-08-29 | $8.23 | $8.26 | $8.13 | $8.18 | $7.55 | 10,521,290 |
| 2019-08-28 | $8.21 | $8.25 | $8.14 | $8.22 | $7.59 | 9,309,540 |
| 2019-08-27 | $8.17 | $8.29 | $8.15 | $8.18 | $7.55 | 15,394,530 |
| 2019-08-26 | $8.05 | $8.13 | $8.04 | $8.12 | $7.50 | 8,917,350 |
| 2019-08-23 | $8.13 | $8.20 | $8.10 | $8.18 | $7.55 | 10,684,620 |
| 2019-08-22 | $8.10 | $8.13 | $8.07 | $8.12 | $7.50 | 8,955,920 |
| 2019-08-21 | $8.10 | $8.12 | $8.07 | $8.11 | $7.49 | 9,040,070 |
| 2019-08-20 | $8.07 | $8.12 | $8.05 | $8.11 | $7.49 | 12,669,160 |
| 2019-08-19 | $7.99 | $8.13 | $7.90 | $8.11 | $7.49 | 17,376,430 |
| 2019-08-16 | $7.99 | $8.05 | $7.96 | $8.00 | $7.39 | 10,581,330 |
| 2019-08-15 | $7.88 | $8.02 | $7.80 | $8.00 | $7.39 | 10,000,300 |
| 2019-08-14 | $8.06 | $8.08 | $7.97 | $7.99 | $7.38 | 10,423,700 |
| 2019-08-13 | $7.93 | $8.02 | $7.91 | $8.01 | $7.39 | 9,815,220 |
| 2019-08-12 | $7.86 | $8.00 | $7.85 | $7.99 | $7.38 | 10,454,970 |
| 2019-08-09 | $7.96 | $7.98 | $7.83 | $7.86 | $7.26 | 15,989,140 |
| 2019-08-08 | $7.91 | $8.02 | $7.88 | $7.94 | $7.33 | 23,448,710 |
| 2019-08-07 | $7.96 | $7.99 | $7.86 | $7.87 | $7.27 | 13,159,730 |
| 2019-08-06 | $8.01 | $8.01 | $7.88 | $7.93 | $7.32 | 16,876,940 |
| 2019-08-05 | $8.22 | $8.28 | $8.10 | $8.10 | $7.48 | 13,696,610 |
| 2019-08-02 | $8.27 | $8.34 | $8.21 | $8.26 | $7.63 | 14,261,320 |
| 2019-08-01 | $8.45 | $8.49 | $8.36 | $8.41 | $7.76 | 12,681,500 |
| 2019-07-31 | $8.58 | $8.59 | $8.47 | $8.50 | $7.85 | 12,902,900 |
| 2019-07-30 | $8.54 | $8.63 | $8.50 | $8.62 | $7.96 | 14,063,830 |
| 2019-07-29 | $8.53 | $8.57 | $8.48 | $8.52 | $7.87 | 8,788,490 |
| 2019-07-26 | $8.49 | $8.56 | $8.45 | $8.52 | $7.87 | 9,828,630 |
| 2019-07-25 | $8.45 | $8.52 | $8.42 | $8.52 | $7.87 | 12,839,590 |
| 2019-07-24 | $8.45 | $8.53 | $8.40 | $8.43 | $7.78 | 15,567,700 |
| 2019-07-23 | $8.33 | $8.47 | $8.32 | $8.47 | $7.82 | 11,151,000 |
| 2019-07-22 | $8.37 | $8.39 | $8.27 | $8.34 | $7.70 | 10,497,500 |
| 2019-07-19 | $8.39 | $8.43 | $8.30 | $8.34 | $7.70 | 18,359,600 |
| 2019-07-18 | $8.79 | $8.83 | $8.73 | $8.78 | $7.78 | 13,590,260 |
| 2019-07-17 | $8.82 | $8.86 | $8.76 | $8.83 | $7.82 | 13,744,980 |
| 2019-07-16 | $8.69 | $8.83 | $8.67 | $8.81 | $7.81 | 15,424,880 |
| 2019-07-15 | $8.55 | $8.73 | $8.51 | $8.70 | $7.71 | 16,336,000 |
| 2019-07-12 | $8.45 | $8.58 | $8.39 | $8.57 | $7.59 | 20,196,100 |
| 2019-07-11 | $8.55 | $8.60 | $8.31 | $8.41 | $7.45 | 32,215,600 |
| 2019-07-10 | $8.76 | $8.77 | $8.47 | $8.54 | $7.57 | 22,435,880 |
| 2019-07-09 | $8.72 | $8.78 | $8.71 | $8.74 | $7.74 | 7,003,850 |
| 2019-07-08 | $8.89 | $8.91 | $8.71 | $8.73 | $7.74 | 10,709,100 |
| 2019-07-05 | $9.02 | $9.02 | $8.86 | $8.92 | $7.90 | 12,759,710 |
| 2019-07-04 | $8.94 | $9.06 | $8.94 | $9.01 | $7.98 | 11,627,620 |
| 2019-07-03 | $8.94 | $8.96 | $8.89 | $8.94 | $7.92 | 9,729,510 |
| 2019-07-02 | $8.93 | $8.96 | $8.89 | $8.93 | $7.91 | 14,395,860 |
| 2019-07-01 | $8.93 | $8.96 | $8.88 | $8.93 | $7.91 | 18,415,530 |
| 2019-06-28 | $8.91 | $8.96 | $8.80 | $8.83 | $7.82 | 8,949,890 |
| 2019-06-27 | $8.91 | $9.03 | $8.90 | $8.93 | $7.91 | 9,356,090 |
| 2019-06-26 | $8.92 | $9.00 | $8.88 | $8.91 | $7.89 | 6,794,880 |
| 2019-06-25 | $9.02 | $9.05 | $8.81 | $8.94 | $7.92 | 12,683,030 |
| 2019-06-24 | $9.10 | $9.12 | $8.97 | $9.00 | $7.97 | 12,109,410 |
| 2019-06-21 | $9.16 | $9.16 | $9.04 | $9.08 | $8.05 | 15,755,660 |
| 2019-06-20 | $8.95 | $9.19 | $8.92 | $9.10 | $8.06 | 28,767,420 |
| 2019-06-19 | $9.15 | $9.15 | $8.92 | $8.98 | $7.96 | 16,428,410 |
| 2019-06-18 | $8.89 | $8.99 | $8.82 | $8.97 | $7.95 | 12,778,160 |
| 2019-06-17 | $8.80 | $9.06 | $8.76 | $8.91 | $7.89 | 20,007,030 |
| 2019-06-14 | $8.73 | $8.90 | $8.71 | $8.82 | $7.81 | 40,229,170 |
| 2019-06-13 | $8.67 | $8.78 | $8.66 | $8.72 | $7.73 | 11,286,390 |
| 2019-06-12 | $8.68 | $8.71 | $8.65 | $8.69 | $7.70 | 12,648,980 |
| 2019-06-11 | $8.58 | $8.76 | $8.56 | $8.71 | $7.72 | 23,142,460 |
| 2019-06-10 | $8.50 | $8.66 | $8.47 | $8.58 | $7.60 | 13,856,000 |
| 2019-06-07 | $8.46 | $8.46 | $8.46 | $8.46 | $7.50 | 0 |
| 2019-06-06 | $8.47 | $8.49 | $8.41 | $8.46 | $7.50 | 8,396,950 |
| 2019-06-05 | $8.46 | $8.55 | $8.42 | $8.44 | $7.48 | 8,102,620 |
| 2019-06-04 | $8.40 | $8.43 | $8.35 | $8.40 | $7.44 | 7,399,940 |
| 2019-06-03 | $8.48 | $8.53 | $8.30 | $8.44 | $7.48 | 13,763,140 |
| 2019-05-31 | $8.50 | $8.54 | $8.46 | $8.48 | $7.51 | 8,152,830 |
| 2019-05-30 | $8.54 | $8.55 | $8.43 | $8.48 | $7.51 | 8,663,080 |
| 2019-05-29 | $8.56 | $8.64 | $8.53 | $8.60 | $7.62 | 9,827,190 |
| 2019-05-28 | $8.53 | $8.65 | $8.45 | $8.65 | $7.66 | 19,136,720 |
| 2019-05-27 | $8.44 | $8.57 | $8.37 | $8.55 | $7.58 | 14,910,220 |
| 2019-05-24 | $8.40 | $8.61 | $8.39 | $8.48 | $7.51 | 9,572,740 |
| 2019-05-23 | $8.51 | $8.51 | $8.39 | $8.42 | $7.46 | 7,727,690 |
| 2019-05-22 | $8.53 | $8.61 | $8.47 | $8.49 | $7.52 | 6,602,750 |
| 2019-05-21 | $8.45 | $8.60 | $8.41 | $8.56 | $7.58 | 10,238,020 |
| 2019-05-20 | $8.51 | $8.58 | $8.30 | $8.43 | $7.47 | 13,511,020 |
| 2019-05-17 | $8.84 | $8.84 | $8.56 | $8.60 | $7.62 | 14,180,530 |
| 2019-05-16 | $8.79 | $8.84 | $8.76 | $8.83 | $7.82 | 10,339,480 |
| 2019-05-15 | $8.74 | $8.84 | $8.71 | $8.79 | $7.79 | 16,450,800 |
| 2019-05-14 | $8.68 | $8.78 | $8.67 | $8.70 | $7.71 | 16,148,130 |
| 2019-05-13 | $8.73 | $8.82 | $8.69 | $8.75 | $7.75 | 11,578,960 |
| 2019-05-10 | $8.75 | $8.89 | $8.62 | $8.87 | $7.86 | 21,521,740 |
| 2019-05-09 | $8.76 | $8.82 | $8.64 | $8.67 | $7.68 | 13,838,110 |
| 2019-05-08 | $8.80 | $8.96 | $8.75 | $8.82 | $7.81 | 15,731,270 |
| 2019-05-07 | $9.09 | $9.12 | $8.85 | $8.99 | $7.97 | 22,007,800 |
| 2019-05-06 | $9.20 | $9.35 | $8.84 | $9.01 | $7.98 | 44,611,470 |
| 2019-05-03 | $9.45 | $9.45 | $9.45 | $9.45 | $8.37 | 0 |
| 2019-05-02 | $9.45 | $9.45 | $9.45 | $9.45 | $8.37 | 0 |
| 2019-05-01 | $9.45 | $9.45 | $9.45 | $9.45 | $8.37 | 0 |
| 2019-04-30 | $9.30 | $9.51 | $9.18 | $9.45 | $8.37 | 29,904,930 |
| 2019-04-29 | $9.18 | $9.39 | $9.15 | $9.28 | $8.22 | 33,827,570 |
| 2019-04-26 | $9.15 | $9.22 | $9.08 | $9.13 | $8.09 | 20,692,150 |
| 2019-04-25 | $9.32 | $9.44 | $9.15 | $9.15 | $8.11 | 31,183,360 |
| 2019-04-24 | $9.28 | $9.33 | $9.13 | $9.28 | $8.22 | 16,393,000 |
| 2019-04-23 | $9.22 | $9.34 | $9.16 | $9.23 | $8.18 | 21,152,080 |
| 2019-04-22 | $9.61 | $9.67 | $9.20 | $9.24 | $8.19 | 36,557,250 |
| 2019-04-19 | $9.55 | $9.67 | $9.44 | $9.59 | $8.50 | 25,016,560 |
| 2019-04-18 | $9.58 | $9.70 | $9.50 | $9.54 | $8.45 | 27,175,330 |
| 2019-04-17 | $9.56 | $9.85 | $9.53 | $9.59 | $8.50 | 52,576,290 |
| 2019-04-16 | $9.23 | $9.66 | $9.17 | $9.62 | $8.52 | 70,487,590 |
| 2019-04-15 | $9.38 | $9.44 | $9.19 | $9.27 | $8.21 | 44,884,690 |
| 2019-04-12 | $9.13 | $9.20 | $9.10 | $9.17 | $8.12 | 17,689,220 |
| 2019-04-11 | $9.19 | $9.29 | $9.11 | $9.17 | $8.12 | 23,609,380 |
| 2019-04-10 | $9.19 | $9.22 | $9.10 | $9.17 | $8.12 | 18,251,900 |
| 2019-04-09 | $9.24 | $9.31 | $9.11 | $9.20 | $8.15 | 23,307,360 |
| 2019-04-08 | $9.32 | $9.54 | $9.20 | $9.30 | $8.24 | 47,579,780 |
| 2019-04-05 | $9.28 | $9.28 | $9.28 | $9.28 | $8.22 | 0 |
| 2019-04-04 | $9.16 | $9.36 | $9.13 | $9.28 | $8.22 | 58,368,760 |
| 2019-04-03 | $9.00 | $9.14 | $8.95 | $9.13 | $8.09 | 28,271,540 |
| 2019-04-02 | $9.14 | $9.26 | $9.06 | $9.09 | $8.05 | 30,446,340 |
| 2019-04-01 | $8.97 | $9.18 | $8.97 | $9.13 | $8.09 | 39,622,090 |
| 2019-03-29 | $8.71 | $8.98 | $8.67 | $8.95 | $7.93 | 35,125,470 |
| 2019-03-28 | $8.70 | $8.74 | $8.63 | $8.66 | $7.67 | 13,674,260 |
| 2019-03-27 | $8.73 | $8.80 | $8.68 | $8.74 | $7.74 | 13,284,360 |
| 2019-03-26 | $8.85 | $8.86 | $8.65 | $8.69 | $7.70 | 20,141,170 |
| 2019-03-25 | $8.86 | $8.92 | $8.80 | $8.81 | $7.81 | 25,599,860 |
| 2019-03-22 | $9.17 | $9.18 | $8.99 | $9.04 | $8.01 | 27,749,930 |
| 2019-03-21 | $9.22 | $9.29 | $9.12 | $9.17 | $8.12 | 36,268,570 |
| 2019-03-20 | $9.04 | $9.27 | $9.01 | $9.25 | $8.20 | 54,864,490 |
| 2019-03-19 | $9.13 | $9.15 | $9.01 | $9.05 | $8.02 | 27,668,850 |
| 2019-03-18 | $8.94 | $9.13 | $8.85 | $9.12 | $8.08 | 36,493,370 |
| 2019-03-15 | $8.93 | $8.99 | $8.86 | $8.92 | $7.90 | 24,735,860 |
| 2019-03-14 | $8.89 | $9.06 | $8.80 | $8.86 | $7.85 | 25,462,100 |
| 2019-03-13 | $8.98 | $9.08 | $8.83 | $8.94 | $7.92 | 35,419,520 |
| 2019-03-12 | $9.05 | $9.20 | $8.87 | $9.01 | $7.98 | 46,702,140 |
| 2019-03-11 | $8.86 | $9.04 | $8.81 | $9.04 | $8.01 | 35,466,420 |
| 2019-03-08 | $9.28 | $9.29 | $8.78 | $8.79 | $7.79 | 82,331,970 |
| 2019-03-07 | $9.35 | $9.89 | $9.25 | $9.56 | $8.47 | 97,045,690 |
| 2019-03-06 | $9.23 | $9.48 | $9.19 | $9.40 | $8.33 | 60,054,870 |
| 2019-03-05 | $9.19 | $9.35 | $9.13 | $9.30 | $8.24 | 43,564,240 |
| 2019-03-04 | $9.09 | $9.75 | $9.07 | $9.30 | $8.24 | 101,201,870 |
| 2019-03-01 | $8.90 | $9.07 | $8.71 | $9.03 | $8.00 | 51,518,610 |
| 2019-02-28 | $8.97 | $9.07 | $8.79 | $8.87 | $7.86 | 43,944,190 |
| 2019-02-27 | $8.63 | $9.44 | $8.61 | $9.04 | $8.01 | 97,782,840 |
| 2019-02-26 | $9.04 | $9.04 | $8.68 | $8.68 | $7.69 | 70,467,330 |
| 2019-02-25 | $8.37 | $9.02 | $8.22 | $9.02 | $7.99 | 97,661,330 |
| 2019-02-22 | $7.97 | $8.26 | $7.90 | $8.20 | $7.27 | 44,516,940 |
| 2019-02-21 | $8.05 | $8.10 | $7.96 | $7.98 | $7.07 | 21,802,340 |
| 2019-02-20 | $8.10 | $8.11 | $8.03 | $8.05 | $7.13 | 16,664,040 |
| 2019-02-19 | $8.08 | $8.25 | $8.05 | $8.11 | $7.19 | 31,216,060 |
| 2019-02-18 | $7.95 | $8.14 | $7.95 | $8.09 | $7.17 | 30,973,950 |
| 2019-02-15 | $7.97 | $7.99 | $7.92 | $7.93 | $7.03 | 15,080,560 |
| 2019-02-14 | $8.00 | $8.05 | $7.95 | $7.98 | $7.07 | 19,930,250 |
| 2019-02-13 | $7.93 | $8.05 | $7.85 | $8.03 | $7.11 | 26,528,220 |
| 2019-02-12 | $7.88 | $7.93 | $7.84 | $7.92 | $7.02 | 17,272,340 |
| 2019-02-11 | $7.77 | $7.88 | $7.73 | $7.86 | $6.96 | 18,891,960 |
| 2019-02-08 | $7.79 | $7.79 | $7.79 | $7.79 | $6.90 | 0 |
| 2019-02-07 | $7.79 | $7.79 | $7.79 | $7.79 | $6.90 | 0 |
| 2019-02-06 | $7.79 | $7.79 | $7.79 | $7.79 | $6.90 | 0 |
| 2019-02-05 | $7.79 | $7.79 | $7.79 | $7.79 | $6.90 | 0 |
| 2019-02-04 | $7.79 | $7.79 | $7.79 | $7.79 | $6.90 | 0 |
| 2019-02-01 | $7.68 | $7.80 | $7.68 | $7.79 | $6.90 | 14,811,490 |
| 2019-01-31 | $7.43 | $7.80 | $7.43 | $7.69 | $6.81 | 26,657,620 |
| 2019-01-30 | $7.81 | $7.97 | $7.79 | $7.88 | $6.98 | 7,054,640 |
| 2019-01-29 | $7.89 | $7.91 | $7.66 | $7.85 | $6.96 | 10,986,770 |
| 2019-01-28 | $8.01 | $8.07 | $7.88 | $7.91 | $7.01 | 12,170,610 |
| 2019-01-25 | $8.00 | $8.11 | $8.00 | $8.01 | $7.10 | 11,965,410 |
| 2019-01-24 | $7.95 | $8.06 | $7.94 | $8.04 | $7.12 | 8,467,350 |
| 2019-01-23 | $8.01 | $8.03 | $7.96 | $7.96 | $7.05 | 5,291,970 |
| 2019-01-22 | $8.05 | $8.05 | $7.95 | $7.98 | $7.07 | 5,422,690 |
| 2019-01-21 | $8.07 | $8.10 | $8.03 | $8.05 | $7.13 | 6,694,930 |
| 2019-01-18 | $7.99 | $8.10 | $7.97 | $8.08 | $7.16 | 10,727,910 |
| 2019-01-17 | $8.00 | $8.05 | $7.96 | $7.99 | $7.08 | 6,939,730 |
| 2019-01-16 | $8.00 | $8.04 | $7.98 | $8.00 | $7.09 | 5,637,600 |
| 2019-01-15 | $7.95 | $8.08 | $7.95 | $8.04 | $7.12 | 7,835,140 |
| 2019-01-14 | $8.02 | $8.03 | $7.95 | $7.97 | $7.06 | 6,420,450 |
| 2019-01-11 | $8.02 | $8.08 | $8.01 | $8.04 | $7.12 | 6,503,990 |
| 2019-01-10 | $8.13 | $8.15 | $8.02 | $8.02 | $7.11 | 10,616,240 |
| 2019-01-09 | $8.12 | $8.25 | $8.11 | $8.16 | $7.23 | 13,894,180 |
| 2019-01-08 | $8.17 | $8.18 | $8.09 | $8.11 | $7.19 | 9,123,180 |
| 2019-01-07 | $8.24 | $8.27 | $8.12 | $8.22 | $7.28 | 14,576,520 |
| 2019-01-04 | $7.92 | $8.34 | $7.86 | $8.23 | $7.29 | 18,168,860 |
| 2019-01-03 | $7.94 | $8.09 | $7.93 | $7.97 | $7.06 | 6,476,600 |
| 2019-01-02 | $8.05 | $8.08 | $7.91 | $7.93 | $7.03 | 7,582,510 |
| 2019-01-01 | $8.05 | $8.05 | $8.05 | $8.05 | $7.13 | 0 |
| 2018-12-31 | $8.05 | $8.05 | $8.05 | $8.05 | $7.13 | 0 |
| 2018-12-28 | $8.01 | $8.12 | $8.01 | $8.05 | $7.13 | 5,124,920 |
| 2018-12-27 | $8.20 | $8.21 | $8.00 | $8.01 | $7.10 | 6,433,880 |
| 2018-12-26 | $8.07 | $8.12 | $8.05 | $8.07 | $7.15 | 4,382,750 |
| 2018-12-25 | $8.12 | $8.16 | $7.98 | $8.12 | $7.19 | 8,288,900 |
| 2018-12-24 | $8.16 | $8.21 | $8.11 | $8.19 | $7.26 | 4,973,450 |
| 2018-12-21 | $8.16 | $8.17 | $8.11 | $8.16 | $7.23 | 4,795,910 |
| 2018-12-20 | $8.23 | $8.26 | $8.11 | $8.18 | $7.25 | 7,959,600 |
| 2018-12-19 | $8.30 | $8.31 | $8.22 | $8.24 | $7.30 | 4,285,570 |
| 2018-12-18 | $8.26 | $8.33 | $8.23 | $8.28 | $7.34 | 5,243,690 |
| 2018-12-17 | $8.28 | $8.34 | $8.22 | $8.32 | $7.37 | 5,889,770 |
| 2018-12-14 | $8.41 | $8.43 | $8.27 | $8.28 | $7.34 | 9,069,340 |
| 2018-12-13 | $8.35 | $8.50 | $8.32 | $8.44 | $7.48 | 10,231,910 |
| 2018-12-12 | $8.38 | $8.42 | $8.34 | $8.34 | $7.39 | 5,446,800 |
| 2018-12-11 | $8.30 | $8.48 | $8.30 | $8.36 | $7.41 | 5,504,620 |
| 2018-12-10 | $8.33 | $8.38 | $8.29 | $8.30 | $7.35 | 6,337,630 |
| 2018-12-07 | $8.44 | $8.48 | $8.41 | $8.42 | $7.46 | 5,172,110 |
| 2018-12-06 | $8.39 | $8.52 | $8.35 | $8.45 | $7.49 | 11,266,320 |
| 2018-12-05 | $8.40 | $8.47 | $8.36 | $8.43 | $7.47 | 10,587,120 |
| 2018-12-04 | $8.51 | $8.54 | $8.43 | $8.53 | $7.56 | 12,535,590 |
| 2018-12-03 | $8.49 | $8.60 | $8.47 | $8.53 | $7.56 | 16,890,100 |
| 2018-11-30 | $8.40 | $8.46 | $8.29 | $8.36 | $7.41 | 11,939,020 |
| 2018-11-29 | $8.63 | $8.66 | $8.40 | $8.40 | $7.44 | 13,219,880 |
| 2018-11-28 | $8.52 | $8.62 | $8.47 | $8.60 | $7.62 | 10,328,850 |
| 2018-11-27 | $8.59 | $8.65 | $8.45 | $8.52 | $7.55 | 11,779,360 |
| 2018-11-26 | $8.49 | $8.66 | $8.49 | $8.56 | $7.58 | 9,736,050 |
| 2018-11-23 | $8.73 | $8.78 | $8.47 | $8.51 | $7.54 | 17,184,030 |
| 2018-11-22 | $8.78 | $8.83 | $8.70 | $8.72 | $7.73 | 11,520,860 |
| 2018-11-21 | $8.70 | $8.84 | $8.63 | $8.78 | $7.78 | 13,960,200 |
| 2018-11-20 | $8.97 | $9.02 | $8.78 | $8.79 | $7.79 | 24,550,050 |
| 2018-11-19 | $8.82 | $9.15 | $8.78 | $9.10 | $8.06 | 43,834,460 |
| 2018-11-16 | $8.77 | $8.97 | $8.66 | $8.82 | $7.81 | 28,030,770 |
| 2018-11-15 | $8.56 | $8.75 | $8.54 | $8.75 | $7.75 | 19,165,250 |
| 2018-11-14 | $8.61 | $8.75 | $8.55 | $8.60 | $7.62 | 15,740,920 |
| 2018-11-13 | $8.44 | $8.70 | $8.41 | $8.67 | $7.68 | 19,871,780 |
| 2018-11-12 | $8.43 | $8.56 | $8.41 | $8.55 | $7.58 | 13,782,890 |
| 2018-11-09 | $8.60 | $8.60 | $8.45 | $8.46 | $7.50 | 14,824,460 |
| 2018-11-08 | $8.73 | $8.77 | $8.62 | $8.66 | $7.67 | 12,642,200 |
| 2018-11-07 | $8.80 | $8.83 | $8.62 | $8.64 | $7.66 | 15,265,660 |
| 2018-11-06 | $8.87 | $8.91 | $8.68 | $8.77 | $7.77 | 15,988,460 |
| 2018-11-05 | $8.90 | $8.98 | $8.81 | $8.92 | $7.90 | 21,412,730 |
| 2018-11-02 | $8.84 | $9.10 | $8.73 | $8.97 | $7.95 | 33,269,030 |
| 2018-11-01 | $8.67 | $8.92 | $8.67 | $8.71 | $7.72 | 24,759,990 |
| 2018-10-31 | $8.67 | $8.95 | $8.57 | $8.75 | $7.75 | 31,687,210 |
| 2018-10-30 | $8.40 | $8.78 | $8.40 | $8.65 | $7.66 | 25,589,090 |
| 2018-10-29 | $8.64 | $8.72 | $8.40 | $8.45 | $7.49 | 14,687,490 |
| 2018-10-26 | $8.78 | $8.86 | $8.58 | $8.66 | $7.67 | 22,615,460 |
| 2018-10-25 | $8.33 | $8.91 | $8.24 | $8.82 | $7.81 | 33,692,160 |
| 2018-10-24 | $8.29 | $9.16 | $8.28 | $8.65 | $7.66 | 44,111,180 |
| 2018-10-23 | $8.60 | $8.60 | $8.32 | $8.35 | $7.40 | 20,612,840 |
| 2018-10-22 | $8.22 | $8.81 | $8.20 | $8.62 | $7.64 | 35,209,100 |
| 2018-10-19 | $7.95 | $8.22 | $7.92 | $8.19 | $7.26 | 16,784,410 |
| 2018-10-18 | $8.11 | $8.11 | $8.00 | $8.03 | $7.11 | 9,499,360 |
| 2018-10-17 | $8.21 | $8.25 | $8.00 | $8.14 | $7.21 | 12,118,130 |
| 2018-10-16 | $8.21 | $8.37 | $8.05 | $8.08 | $7.16 | 14,457,620 |
| 2018-10-15 | $8.45 | $8.45 | $8.20 | $8.22 | $7.28 | 14,103,630 |
| 2018-10-12 | $8.21 | $8.48 | $8.19 | $8.47 | $7.50 | 19,723,130 |
| 2018-10-11 | $8.66 | $8.76 | $8.15 | $8.32 | $7.37 | 31,729,000 |
| 2018-10-10 | $9.03 | $9.12 | $8.99 | $9.05 | $8.02 | 11,638,180 |
| 2018-10-09 | $8.99 | $9.09 | $8.91 | $9.03 | $8.00 | 14,194,910 |
| 2018-10-08 | $9.04 | $9.19 | $8.95 | $8.97 | $7.95 | 22,481,490 |
| 2018-10-05 | $9.23 | $9.23 | $9.23 | $9.23 | $8.18 | 0 |
| 2018-10-04 | $9.23 | $9.23 | $9.23 | $9.23 | $8.18 | 0 |
| 2018-10-03 | $9.23 | $9.23 | $9.23 | $9.23 | $8.18 | 0 |
| 2018-10-02 | $9.23 | $9.23 | $9.23 | $9.23 | $8.18 | 0 |
| 2018-10-01 | $9.23 | $9.23 | $9.23 | $9.23 | $8.18 | 0 |
| 2018-09-28 | $9.05 | $9.31 | $9.04 | $9.23 | $8.18 | 29,338,830 |
| 2018-09-27 | $9.11 | $9.16 | $8.97 | $9.03 | $8.00 | 23,640,260 |
| 2018-09-26 | $9.21 | $9.38 | $9.17 | $9.19 | $8.14 | 30,452,670 |
| 2018-09-25 | $9.29 | $9.30 | $9.16 | $9.19 | $8.14 | 29,514,970 |
| 2018-09-24 | $9.48 | $9.48 | $9.48 | $9.48 | $8.40 | 0 |
| 2018-09-21 | $8.97 | $9.78 | $8.94 | $9.48 | $8.40 | 56,238,360 |
| 2018-09-20 | $9.09 | $9.15 | $8.94 | $8.97 | $7.95 | 20,068,440 |
| 2018-09-19 | $8.94 | $9.12 | $8.88 | $9.01 | $7.98 | 25,803,690 |
| 2018-09-18 | $8.70 | $8.99 | $8.69 | $8.95 | $7.93 | 19,400,490 |
| 2018-09-17 | $8.81 | $8.87 | $8.67 | $8.75 | $7.75 | 12,775,300 |
| 2018-09-14 | $9.01 | $9.03 | $8.88 | $8.89 | $7.88 | 14,832,410 |
| 2018-09-13 | $9.15 | $9.17 | $8.90 | $9.06 | $8.03 | 21,291,390 |
| 2018-09-12 | $8.86 | $9.10 | $8.83 | $8.99 | $7.97 | 23,305,290 |
| 2018-09-11 | $8.69 | $8.99 | $8.69 | $8.89 | $7.88 | 23,697,250 |
| 2018-09-10 | $8.76 | $8.85 | $8.67 | $8.72 | $7.73 | 13,680,320 |
| 2018-09-07 | $8.69 | $8.90 | $8.69 | $8.78 | $7.78 | 17,137,810 |
| 2018-09-06 | $8.64 | $8.79 | $8.63 | $8.71 | $7.72 | 12,832,280 |
| 2018-09-05 | $8.88 | $8.92 | $8.68 | $8.69 | $7.70 | 19,917,690 |
| 2018-09-04 | $8.75 | $9.09 | $8.68 | $8.96 | $7.94 | 25,542,520 |
| 2018-09-03 | $8.85 | $8.89 | $8.62 | $8.78 | $7.78 | 19,200,630 |
| 2018-08-31 | $8.92 | $9.15 | $8.88 | $8.92 | $7.90 | 23,372,040 |
| 2018-08-30 | $9.12 | $9.16 | $8.90 | $8.98 | $7.96 | 23,543,110 |
| 2018-08-29 | $9.13 | $9.18 | $9.04 | $9.11 | $8.07 | 23,028,180 |
| 2018-08-28 | $9.16 | $9.19 | $9.05 | $9.09 | $8.05 | 28,579,350 |
| 2018-08-27 | $9.13 | $9.28 | $9.03 | $9.24 | $8.19 | 52,392,540 |
| 2018-08-24 | $8.68 | $9.56 | $8.65 | $9.30 | $8.24 | 84,610,290 |
| 2018-08-23 | $8.54 | $8.77 | $8.53 | $8.69 | $7.70 | 19,914,750 |
| 2018-08-22 | $8.64 | $8.65 | $8.51 | $8.55 | $7.58 | 13,809,540 |
| 2018-08-21 | $8.58 | $8.70 | $8.48 | $8.66 | $7.67 | 24,299,720 |
| 2018-08-20 | $8.36 | $8.57 | $8.32 | $8.55 | $7.58 | 20,451,420 |
| 2018-08-17 | $8.58 | $8.63 | $8.30 | $8.33 | $7.38 | 18,274,820 |
| 2018-08-16 | $8.38 | $8.78 | $8.32 | $8.53 | $7.56 | 25,652,430 |
| 2018-08-15 | $8.79 | $8.82 | $8.50 | $8.52 | $7.55 | 21,736,720 |
| 2018-08-14 | $8.75 | $8.87 | $8.70 | $8.82 | $7.81 | 15,958,990 |
| 2018-08-13 | $8.96 | $8.98 | $8.67 | $8.83 | $7.82 | 31,271,430 |
| 2018-08-10 | $9.08 | $9.15 | $9.02 | $9.09 | $8.05 | 19,065,040 |
| 2018-08-09 | $8.91 | $9.25 | $8.88 | $9.13 | $8.09 | 33,596,240 |
| 2018-08-08 | $9.14 | $9.19 | $8.94 | $9.02 | $7.99 | 31,999,060 |
| 2018-08-07 | $9.02 | $9.34 | $8.84 | $9.29 | $8.23 | 52,752,600 |
| 2018-08-06 | $8.99 | $9.40 | $8.95 | $9.09 | $8.05 | 44,178,930 |
| 2018-08-03 | $9.05 | $9.19 | $8.94 | $8.99 | $7.97 | 33,587,890 |
| 2018-08-02 | $9.00 | $9.23 | $8.97 | $9.17 | $8.12 | 52,912,490 |
| 2018-08-01 | $9.30 | $9.35 | $8.98 | $9.05 | $8.02 | 54,660,720 |
| 2018-07-31 | $9.38 | $9.84 | $9.23 | $9.47 | $8.39 | 59,959,780 |
| 2018-07-30 | $9.49 | $9.61 | $9.32 | $9.44 | $8.36 | 43,793,470 |
| 2018-07-27 | $9.76 | $9.81 | $9.38 | $9.49 | $8.41 | 63,829,230 |
| 2018-07-26 | $9.95 | $10.03 | $9.72 | $9.89 | $8.76 | 64,991,170 |
| 2018-07-25 | $9.86 | $10.15 | $9.75 | $10.05 | $8.90 | 93,112,580 |
| 2018-07-24 | $9.75 | $10.50 | $9.62 | $9.85 | $8.73 | 120,694,180 |
| 2018-07-23 | $9.25 | $9.75 | $9.14 | $9.75 | $8.64 | 119,798,690 |
| 2018-07-20 | $8.01 | $8.86 | $7.93 | $8.86 | $7.85 | 32,185,660 |
| 2018-07-19 | $8.16 | $8.18 | $8.03 | $8.05 | $7.13 | 10,141,510 |
| 2018-07-18 | $8.24 | $8.30 | $8.14 | $8.15 | $7.22 | 10,555,390 |
| 2018-07-17 | $8.19 | $8.27 | $8.16 | $8.25 | $7.31 | 9,660,330 |
| 2018-07-16 | $8.27 | $8.28 | $8.15 | $8.18 | $7.25 | 9,801,370 |
| 2018-07-13 | $8.38 | $8.39 | $8.23 | $8.27 | $7.33 | 14,750,760 |
| 2018-07-12 | $8.06 | $8.38 | $8.05 | $8.37 | $7.42 | 24,471,940 |
| 2018-07-11 | $8.25 | $8.26 | $8.01 | $8.06 | $7.14 | 19,010,610 |
| 2018-07-10 | $8.41 | $8.42 | $8.30 | $8.38 | $7.42 | 14,393,900 |
| 2018-07-09 | $8.25 | $8.44 | $8.19 | $8.43 | $7.47 | 17,541,690 |
| 2018-07-06 | $8.23 | $8.36 | $8.08 | $8.22 | $7.28 | 15,960,860 |
| 2018-07-05 | $8.37 | $8.49 | $8.18 | $8.20 | $7.27 | 12,745,490 |
| 2018-07-04 | $8.46 | $8.53 | $8.37 | $8.38 | $7.42 | 10,639,180 |
| 2018-07-03 | $8.45 | $8.53 | $8.32 | $8.50 | $7.53 | 12,524,410 |
| 2018-07-02 | $8.74 | $8.77 | $8.34 | $8.42 | $7.46 | 17,008,370 |
| 2018-06-29 | $8.61 | $8.83 | $8.57 | $8.75 | $7.75 | 17,717,390 |
| 2018-06-28 | $8.64 | $8.86 | $8.59 | $8.62 | $7.64 | 13,000,430 |
| 2018-06-27 | $8.67 | $9.01 | $8.62 | $8.71 | $7.72 | 16,213,890 |
| 2018-06-26 | $8.51 | $8.74 | $8.44 | $8.71 | $7.72 | 12,558,690 |
| 2018-06-25 | $8.95 | $8.95 | $8.64 | $8.66 | $7.67 | 16,477,770 |
| 2018-06-22 | $8.52 | $8.83 | $8.52 | $8.82 | $7.81 | 15,079,680 |
| 2018-06-21 | $8.87 | $9.06 | $8.60 | $8.64 | $7.66 | 18,160,410 |
| 2018-06-20 | $8.81 | $8.97 | $8.66 | $8.90 | $7.89 | 18,616,690 |
| 2018-06-19 | $9.61 | $9.69 | $8.86 | $8.89 | $7.88 | 29,665,170 |
| 2018-06-18 | $9.84 | $9.84 | $9.84 | $9.84 | $8.72 | 0 |
| 2018-06-15 | $9.89 | $10.04 | $9.83 | $9.84 | $8.72 | 19,579,810 |
| 2018-06-14 | $9.86 | $10.00 | $9.81 | $9.91 | $8.78 | 12,236,250 |
| 2018-06-13 | $10.10 | $10.11 | $9.88 | $9.89 | $8.76 | 20,815,730 |
| 2018-06-12 | $10.16 | $10.22 | $9.95 | $10.10 | $8.95 | 16,982,990 |
| 2018-06-11 | $10.18 | $10.28 | $10.05 | $10.18 | $9.02 | 17,953,240 |
| 2018-06-08 | $10.70 | $10.77 | $10.28 | $10.31 | $9.13 | 38,665,030 |
| 2018-06-07 | $11.06 | $11.27 | $10.97 | $11.12 | $9.60 | 35,388,900 |
| 2018-06-06 | $11.01 | $11.10 | $10.89 | $11.06 | $9.55 | 24,130,240 |
| 2018-06-05 | $10.98 | $11.12 | $10.86 | $11.07 | $9.56 | 29,499,780 |
| 2018-06-04 | $11.22 | $11.38 | $10.98 | $11.07 | $9.56 | 36,073,870 |
| 2018-06-01 | $11.00 | $11.39 | $10.90 | $11.17 | $9.64 | 45,830,830 |
| 2018-05-31 | $10.70 | $11.14 | $10.65 | $11.13 | $9.61 | 50,475,630 |
| 2018-05-30 | $10.56 | $11.05 | $10.50 | $10.81 | $9.33 | 43,250,930 |
| 2018-05-29 | $10.61 | $10.78 | $10.51 | $10.71 | $9.25 | 20,497,520 |
| 2018-05-28 | $10.82 | $10.91 | $10.66 | $10.69 | $9.23 | 17,779,880 |
| 2018-05-25 | $10.79 | $10.95 | $10.72 | $10.88 | $9.39 | 20,717,220 |
| 2018-05-24 | $10.94 | $11.02 | $10.82 | $10.83 | $9.35 | 21,234,540 |
| 2018-05-23 | $10.95 | $11.08 | $10.87 | $10.96 | $9.46 | 27,497,010 |
| 2018-05-22 | $10.78 | $11.09 | $10.65 | $11.04 | $9.53 | 45,391,020 |
| 2018-05-21 | $10.73 | $10.85 | $10.64 | $10.81 | $9.33 | 27,040,640 |
| 2018-05-18 | $10.57 | $10.66 | $10.47 | $10.64 | $9.19 | 15,490,950 |
| 2018-05-17 | $10.69 | $10.76 | $10.56 | $10.59 | $9.14 | 12,718,250 |
| 2018-05-16 | $10.79 | $10.82 | $10.66 | $10.67 | $9.21 | 16,089,670 |
| 2018-05-15 | $10.71 | $10.88 | $10.71 | $10.85 | $9.37 | 25,476,030 |
| 2018-05-14 | $10.58 | $10.99 | $10.55 | $10.85 | $9.37 | 37,339,320 |
| 2018-05-11 | $10.62 | $10.72 | $10.56 | $10.61 | $9.16 | 17,847,830 |
| 2018-05-10 | $10.66 | $10.69 | $10.53 | $10.64 | $9.19 | 14,033,850 |
| 2018-05-09 | $10.65 | $10.67 | $10.56 | $10.63 | $9.18 | 16,339,060 |
| 2018-05-08 | $10.60 | $10.75 | $10.56 | $10.69 | $9.23 | 26,893,510 |
| 2018-05-07 | $10.46 | $10.64 | $10.42 | $10.63 | $9.18 | 19,167,880 |
| 2018-05-04 | $10.58 | $10.62 | $10.43 | $10.44 | $9.01 | 15,976,580 |
| 2018-05-03 | $10.43 | $10.66 | $10.40 | $10.63 | $9.18 | 18,047,090 |
| 2018-05-02 | $10.69 | $10.75 | $10.48 | $10.55 | $9.11 | 17,375,410 |
| 2018-05-01 | $10.53 | $10.53 | $10.53 | $10.53 | $9.09 | 0 |
| 2018-04-30 | $10.53 | $10.53 | $10.53 | $10.53 | $9.09 | 0 |
| 2018-04-27 | $10.49 | $10.61 | $10.36 | $10.53 | $9.09 | 16,535,650 |
| 2018-04-26 | $10.66 | $10.66 | $10.33 | $10.37 | $8.95 | 18,946,340 |
| 2018-04-25 | $10.61 | $10.64 | $10.50 | $10.63 | $9.18 | 17,939,000 |
| 2018-04-24 | $10.42 | $10.85 | $10.38 | $10.69 | $9.23 | 27,010,670 |
| 2018-04-23 | $10.32 | $10.47 | $10.29 | $10.42 | $9.00 | 16,267,760 |
| 2018-04-20 | $10.80 | $10.81 | $10.29 | $10.34 | $8.93 | 34,686,390 |
| 2018-04-19 | $10.83 | $10.94 | $10.77 | $10.85 | $9.37 | 27,798,310 |
| 2018-04-18 | $10.94 | $11.08 | $10.76 | $10.99 | $9.49 | 41,780,670 |
| 2018-04-17 | $10.82 | $10.97 | $10.60 | $10.62 | $9.17 | 22,835,820 |
| 2018-04-16 | $11.10 | $11.16 | $10.75 | $10.80 | $9.32 | 30,366,660 |
| 2018-04-13 | $11.56 | $11.66 | $11.21 | $11.23 | $9.70 | 42,794,130 |
| 2018-04-12 | $11.00 | $11.70 | $10.97 | $11.52 | $9.95 | 52,644,690 |
| 2018-04-11 | $11.35 | $11.35 | $11.05 | $11.11 | $9.59 | 39,955,970 |
| 2018-04-10 | $10.83 | $11.25 | $10.77 | $11.24 | $9.70 | 45,213,190 |
| 2018-04-09 | $10.64 | $10.78 | $10.45 | $10.76 | $9.29 | 21,481,770 |
| 2018-04-06 | $10.64 | $10.64 | $10.64 | $10.64 | $9.19 | 0 |
| 2018-04-05 | $10.64 | $10.64 | $10.64 | $10.64 | $9.19 | 0 |
| 2018-04-04 | $10.69 | $10.91 | $10.61 | $10.64 | $9.19 | 23,634,300 |
| 2018-04-03 | $10.66 | $10.74 | $10.57 | $10.62 | $9.17 | 20,860,570 |
| 2018-04-02 | $11.05 | $11.17 | $10.85 | $10.86 | $9.38 | 23,074,070 |
| 2018-03-30 | $11.10 | $11.16 | $11.02 | $11.05 | $9.54 | 24,338,290 |
| 2018-03-29 | $10.93 | $11.20 | $10.77 | $11.15 | $9.63 | 35,248,510 |
| 2018-03-28 | $10.74 | $11.63 | $10.67 | $10.99 | $9.49 | 41,569,180 |
| 2018-03-27 | $10.88 | $11.09 | $10.81 | $10.89 | $9.40 | 27,841,950 |
| 2018-03-26 | $10.36 | $10.85 | $10.17 | $10.77 | $9.30 | 26,779,260 |
| 2018-03-23 | $11.20 | $11.28 | $10.50 | $10.63 | $9.18 | 46,122,820 |
| 2018-03-22 | $11.92 | $11.97 | $11.58 | $11.65 | $10.06 | 33,809,870 |
| 2018-03-21 | $11.90 | $12.26 | $11.85 | $11.93 | $10.30 | 44,150,970 |
| 2018-03-20 | $11.76 | $11.95 | $11.72 | $11.88 | $10.26 | 21,998,730 |
| 2018-03-19 | $11.81 | $11.97 | $11.64 | $11.94 | $10.31 | 26,761,990 |
| 2018-03-16 | $12.03 | $12.14 | $11.84 | $11.86 | $10.24 | 31,022,230 |
| 2018-03-15 | $12.51 | $12.56 | $11.90 | $12.07 | $10.42 | 56,805,500 |
| 2018-03-14 | $12.60 | $12.75 | $12.55 | $12.65 | $10.92 | 43,527,700 |
| 2018-03-13 | $13.00 | $13.43 | $12.85 | $12.88 | $11.12 | 63,552,330 |
| 2018-03-12 | $12.98 | $13.18 | $12.80 | $13.05 | $11.27 | 64,281,740 |
| 2018-03-09 | $12.71 | $12.99 | $12.67 | $12.93 | $11.16 | 48,964,230 |
| 2018-03-08 | $12.63 | $12.83 | $12.55 | $12.78 | $11.03 | 56,704,140 |
| 2018-03-07 | $13.80 | $14.00 | $12.88 | $12.90 | $11.14 | 96,406,460 |
| 2018-03-06 | $12.90 | $13.31 | $12.85 | $13.27 | $11.46 | 86,475,040 |
| 2018-03-05 | $12.87 | $12.98 | $12.61 | $12.78 | $11.03 | 50,596,460 |
| 2018-03-02 | $12.50 | $13.33 | $12.43 | $12.93 | $11.16 | 85,878,200 |
| 2018-03-01 | $12.42 | $12.75 | $12.38 | $12.70 | $10.97 | 49,015,640 |
| 2018-02-28 | $12.75 | $12.77 | $12.36 | $12.60 | $10.88 | 59,299,740 |
| 2018-02-27 | $13.05 | $13.17 | $12.80 | $12.93 | $11.16 | 63,431,240 |
| 2018-02-26 | $12.70 | $13.50 | $12.53 | $13.25 | $11.44 | 96,056,560 |
| 2018-02-23 | $12.32 | $12.60 | $12.32 | $12.48 | $10.78 | 50,546,150 |
| 2018-02-22 | $12.45 | $12.88 | $12.28 | $12.54 | $10.83 | 65,818,770 |
| 2018-02-21 | $12.23 | $12.23 | $12.23 | $12.23 | $10.56 | 0 |
| 2018-02-20 | $12.23 | $12.23 | $12.23 | $12.23 | $10.56 | 0 |
| 2018-02-19 | $12.23 | $12.23 | $12.23 | $12.23 | $10.56 | 0 |
| 2018-02-16 | $12.23 | $12.23 | $12.23 | $12.23 | $10.56 | 0 |
| 2018-02-15 | $12.23 | $12.23 | $12.23 | $12.23 | $10.56 | 0 |
| 2018-02-14 | $12.51 | $12.85 | $12.21 | $12.23 | $10.56 | 68,537,280 |
| 2018-02-13 | $13.88 | $14.17 | $12.84 | $12.88 | $11.12 | 104,302,880 |
| 2018-02-12 | $13.75 | $14.54 | $13.21 | $14.01 | $12.10 | 104,620,360 |
| 2018-02-09 | $13.87 | $14.13 | $13.24 | $13.44 | $11.60 | 121,384,420 |
| 2018-02-08 | $16.33 | $16.60 | $14.61 | $14.70 | $12.69 | 182,702,480 |
| 2018-02-07 | $16.23 | $16.23 | $16.22 | $16.23 | $14.01 | 50,002,290 |
| 2018-02-06 | $14.75 | $14.75 | $14.75 | $14.75 | $12.74 | 5,059,390 |
| 2018-02-05 | $13.41 | $13.41 | $13.41 | $13.41 | $11.58 | 1,715,600 |
| 2018-02-02 | $12.19 | $12.19 | $12.19 | $12.19 | $10.53 | 429,200 |
| 2018-02-01 | $11.08 | $11.08 | $11.08 | $11.08 | $9.57 | 137,800 |
| 2018-01-31 | $8.39 | $10.07 | $8.39 | $10.07 | $8.69 | 199,080 |
None (601838) News Headlines
Recent None (601838) News
Similar Companies to None (601838) 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 | -- | -- | -- |