Zhejiang GuYueLongShan Shaoxing Wine Company (600059) Exchange: SHG
Data as of July 10, 2025
$10.88 ($0.99) 10.01%
Zhejiang GuYueLongShan Shaoxing Wine Company - Daily Information
Click for more stock information on Zhejiang GuYueLongShan Shaoxing Wine Company.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $9.95 |
| Previous Close | $10.88 |
| High | $10.88 |
| Low | $9.94 |
| Adjusted Open | $9.95 |
| Previous Adjusted Close | $10.88 |
| Adjusted High | $10.88 |
| Adjusted Low | $9.94 |
About Zhejiang GuYueLongShan Shaoxing Wine Company (600059)
Zhejiang Guyuelongshan Shaoxing Wine Co., Ltd. is a China-based company principally engaged in production and distribution of wine products. The Company's main products consist of Shaoxing yellow rice wine, and it owns a range of brands including Gu Yue Long Shan, Nv Er Hong, Champion Red, Shen Yonghe as well as Jian Hu, among others. In addition, the Company is involved in the production and sale of glass bottles. The Company distributes the products in domestic market and to overseas markets.
Invest in Zhejiang GuYueLongShan Shaoxing Wine Company (600059)
Historical Stock Data for Zhejiang GuYueLongShan Shaoxing Wine Company (600059)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-09 | $9.95 | $10.88 | $9.94 | $10.88 | $10.88 | 43,057,640 |
| 2025-06-06 | $10.00 | $10.04 | $9.88 | $9.89 | $9.89 | 18,689,820 |
| 2025-06-05 | $10.10 | $10.14 | $9.95 | $10.00 | $10.00 | 22,747,650 |
| 2025-06-04 | $10.10 | $10.28 | $10.06 | $10.18 | $10.18 | 24,673,950 |
| 2025-06-03 | $10.21 | $10.25 | $10.01 | $10.11 | $10.11 | 29,834,000 |
| 2025-05-30 | $10.41 | $10.56 | $10.20 | $10.23 | $10.23 | 33,932,370 |
| 2025-05-29 | $10.70 | $10.77 | $10.37 | $10.41 | $10.41 | 67,210,470 |
| 2025-05-28 | $11.20 | $11.39 | $10.89 | $10.93 | $10.93 | 99,648,560 |
| 2025-05-27 | $10.87 | $11.74 | $10.74 | $11.46 | $11.46 | 113,362,870 |
| 2025-05-26 | $10.27 | $11.00 | $10.23 | $10.67 | $10.67 | 60,208,240 |
| 2025-05-23 | $9.79 | $10.65 | $9.75 | $10.27 | $10.27 | 71,741,120 |
| 2025-05-22 | $9.82 | $9.86 | $9.55 | $9.75 | $9.75 | 33,656,730 |
| 2025-05-21 | $9.35 | $10.13 | $9.32 | $9.81 | $9.81 | 53,100,520 |
| 2025-05-20 | $9.17 | $9.47 | $9.15 | $9.36 | $9.36 | 24,844,100 |
| 2025-05-19 | $8.99 | $9.35 | $8.95 | $9.21 | $9.21 | 22,097,920 |
| 2025-05-16 | $8.99 | $9.07 | $8.95 | $9.03 | $9.03 | 7,876,200 |
| 2025-05-15 | $9.02 | $9.05 | $8.96 | $9.01 | $9.01 | 6,913,850 |
| 2025-05-14 | $9.08 | $9.11 | $8.95 | $9.00 | $9.00 | 12,081,980 |
| 2025-05-13 | $9.13 | $9.14 | $9.01 | $9.09 | $9.09 | 10,826,530 |
| 2025-05-12 | $9.17 | $9.20 | $9.00 | $9.09 | $9.09 | 15,684,900 |
| 2025-05-09 | $9.23 | $9.28 | $9.14 | $9.18 | $9.18 | 13,800,170 |
| 2025-05-08 | $8.95 | $9.45 | $8.93 | $9.23 | $9.23 | 31,476,100 |
| 2025-05-07 | $8.89 | $9.18 | $8.89 | $9.00 | $9.00 | 18,613,870 |
| 2025-05-06 | $8.89 | $8.91 | $8.77 | $8.87 | $8.87 | 12,319,100 |
| 2025-04-30 | $9.08 | $9.15 | $8.82 | $8.84 | $8.84 | 19,100,700 |
| 2025-04-29 | $8.92 | $9.21 | $8.89 | $9.13 | $9.13 | 21,946,550 |
| 2025-04-28 | $9.23 | $9.28 | $8.82 | $8.95 | $8.95 | 28,507,300 |
| 2025-04-25 | $8.75 | $9.25 | $8.75 | $9.19 | $9.19 | 51,781,020 |
| 2025-04-24 | $8.67 | $8.74 | $8.62 | $8.68 | $8.68 | 9,583,780 |
| 2025-04-23 | $8.74 | $8.82 | $8.66 | $8.67 | $8.67 | 12,850,680 |
| 2025-04-22 | $8.69 | $8.80 | $8.67 | $8.77 | $8.77 | 13,228,710 |
| 2025-04-21 | $8.67 | $8.80 | $8.60 | $8.71 | $8.71 | 12,936,200 |
| 2025-04-18 | $8.77 | $8.85 | $8.70 | $8.72 | $8.72 | 13,230,100 |
| 2025-04-17 | $8.70 | $8.86 | $8.67 | $8.80 | $8.80 | 22,626,450 |
| 2025-04-16 | $8.61 | $8.75 | $8.52 | $8.75 | $8.75 | 17,428,490 |
| 2025-04-15 | $8.65 | $8.74 | $8.55 | $8.64 | $8.64 | 12,129,300 |
| 2025-04-14 | $8.62 | $8.70 | $8.61 | $8.66 | $8.66 | 14,912,340 |
| 2025-04-11 | $8.75 | $8.87 | $8.58 | $8.61 | $8.61 | 20,451,160 |
| 2025-04-10 | $8.60 | $8.85 | $8.52 | $8.81 | $8.81 | 30,861,590 |
| 2025-04-09 | $8.43 | $8.65 | $8.14 | $8.61 | $8.61 | 27,491,620 |
| 2025-04-08 | $8.34 | $8.59 | $8.33 | $8.47 | $8.47 | 27,308,710 |
| 2025-04-07 | $8.60 | $8.93 | $8.09 | $8.26 | $8.26 | 37,015,160 |
| 2025-04-03 | $8.71 | $9.03 | $8.66 | $8.82 | $8.82 | 31,708,790 |
| 2025-04-02 | $8.64 | $8.93 | $8.64 | $8.75 | $8.75 | 29,654,280 |
| 2025-04-01 | $8.39 | $8.60 | $8.38 | $8.47 | $8.47 | 14,299,930 |
| 2025-03-31 | $8.47 | $8.50 | $8.31 | $8.31 | $8.31 | 7,682,100 |
| 2025-03-28 | $8.51 | $8.54 | $8.41 | $8.48 | $8.48 | 7,606,890 |
| 2025-03-27 | $8.47 | $8.56 | $8.43 | $8.53 | $8.53 | 9,380,400 |
| 2025-03-26 | $8.45 | $8.52 | $8.44 | $8.47 | $8.47 | 6,599,140 |
| 2025-03-25 | $8.40 | $8.49 | $8.34 | $8.48 | $8.48 | 8,124,030 |
| 2025-03-24 | $8.39 | $8.42 | $8.30 | $8.38 | $8.38 | 7,712,130 |
| 2025-03-21 | $8.43 | $8.49 | $8.35 | $8.39 | $8.39 | 7,027,480 |
| 2025-03-20 | $8.48 | $8.51 | $8.44 | $8.46 | $8.46 | 6,526,400 |
| 2025-03-19 | $8.49 | $8.52 | $8.45 | $8.48 | $8.48 | 6,708,560 |
| 2025-03-18 | $8.55 | $8.55 | $8.46 | $8.50 | $8.50 | 6,084,540 |
| 2025-03-17 | $8.60 | $8.65 | $8.49 | $8.51 | $8.51 | 13,136,010 |
| 2025-03-14 | $8.35 | $8.61 | $8.35 | $8.57 | $8.57 | 20,262,550 |
| 2025-03-13 | $8.39 | $8.41 | $8.32 | $8.38 | $8.38 | 5,909,730 |
| 2025-03-12 | $8.43 | $8.45 | $8.36 | $8.38 | $8.38 | 5,984,070 |
| 2025-03-11 | $8.30 | $8.41 | $8.28 | $8.41 | $8.41 | 8,834,900 |
| 2025-03-10 | $8.29 | $8.36 | $8.25 | $8.34 | $8.34 | 6,752,930 |
| 2025-03-07 | $8.31 | $8.37 | $8.27 | $8.31 | $8.31 | 6,308,410 |
| 2025-03-06 | $8.30 | $8.34 | $8.25 | $8.31 | $8.31 | 8,155,610 |
| 2025-03-05 | $8.32 | $8.32 | $8.23 | $8.29 | $8.29 | 5,441,000 |
| 2025-03-04 | $8.26 | $8.33 | $8.24 | $8.29 | $8.29 | 6,751,600 |
| 2025-03-03 | $8.35 | $8.46 | $8.27 | $8.30 | $8.30 | 10,033,990 |
| 2025-02-28 | $8.35 | $8.47 | $8.34 | $8.37 | $8.37 | 10,263,700 |
| 2025-02-27 | $8.32 | $8.42 | $8.30 | $8.40 | $8.40 | 11,747,160 |
| 2025-02-26 | $8.28 | $8.34 | $8.25 | $8.33 | $8.33 | 7,436,710 |
| 2025-02-25 | $8.28 | $8.30 | $8.21 | $8.25 | $8.25 | 9,460,600 |
| 2025-02-24 | $8.31 | $8.39 | $8.30 | $8.31 | $8.31 | 8,196,650 |
| 2025-02-20 | $8.34 | $8.38 | $8.28 | $8.32 | $8.32 | 7,281,250 |
| 2025-02-19 | $8.32 | $8.36 | $8.27 | $8.35 | $8.35 | 6,593,320 |
| 2025-02-18 | $8.39 | $8.40 | $8.30 | $8.32 | $8.32 | 8,603,900 |
| 2025-02-17 | $8.40 | $8.43 | $8.36 | $8.39 | $8.39 | 7,863,530 |
| 2025-02-14 | $8.40 | $8.43 | $8.36 | $8.40 | $8.40 | 7,088,380 |
| 2025-02-13 | $8.41 | $8.48 | $8.40 | $8.42 | $8.42 | 10,431,440 |
| 2025-02-12 | $8.40 | $8.43 | $8.32 | $8.41 | $8.41 | 8,345,040 |
| 2025-02-11 | $8.50 | $8.51 | $8.39 | $8.40 | $8.40 | 9,005,300 |
| 2025-02-10 | $8.31 | $8.51 | $8.30 | $8.49 | $8.49 | 15,396,840 |
| 2025-02-07 | $8.27 | $8.36 | $8.22 | $8.31 | $8.31 | 10,323,830 |
| 2025-02-06 | $8.22 | $8.26 | $8.17 | $8.26 | $8.26 | 6,476,680 |
| 2025-02-05 | $8.36 | $8.36 | $8.19 | $8.20 | $8.20 | 8,222,820 |
| 2025-01-27 | $8.34 | $8.43 | $8.31 | $8.31 | $8.31 | 7,228,590 |
| 2025-01-24 | $8.24 | $8.36 | $8.22 | $8.33 | $8.33 | 6,925,880 |
| 2025-01-23 | $8.36 | $8.43 | $8.25 | $8.26 | $8.26 | 8,961,400 |
| 2025-01-22 | $8.36 | $8.36 | $8.22 | $8.31 | $8.31 | 5,698,330 |
| 2025-01-21 | $8.43 | $8.45 | $8.31 | $8.33 | $8.33 | 6,005,500 |
| 2025-01-20 | $8.36 | $8.42 | $8.32 | $8.38 | $8.38 | 8,171,460 |
| 2025-01-17 | $8.26 | $8.36 | $8.23 | $8.32 | $8.32 | 5,980,150 |
| 2025-01-16 | $8.29 | $8.41 | $8.24 | $8.30 | $8.30 | 8,472,390 |
| 2025-01-15 | $8.29 | $8.34 | $8.23 | $8.28 | $8.28 | 9,104,860 |
| 2025-01-14 | $8.15 | $8.36 | $8.14 | $8.35 | $8.35 | 10,575,400 |
| 2025-01-13 | $8.12 | $8.18 | $8.03 | $8.16 | $8.16 | 7,366,200 |
| 2025-01-09 | $8.31 | $8.44 | $8.26 | $8.28 | $8.28 | 7,350,740 |
| 2025-01-08 | $8.36 | $8.40 | $8.19 | $8.34 | $8.34 | 10,891,220 |
| 2025-01-07 | $8.43 | $8.48 | $8.31 | $8.37 | $8.37 | 8,355,900 |
| 2025-01-06 | $8.39 | $8.54 | $8.27 | $8.44 | $8.44 | 10,193,470 |
| 2025-01-03 | $8.77 | $8.79 | $8.48 | $8.50 | $8.50 | 11,505,700 |
| 2025-01-02 | $8.88 | $8.99 | $8.67 | $8.73 | $8.73 | 12,508,700 |
| 2024-12-31 | $8.92 | $9.07 | $8.84 | $8.88 | $8.88 | 11,818,500 |
| 2024-12-30 | $8.96 | $8.98 | $8.89 | $8.91 | $8.91 | 7,697,200 |
| 2024-12-27 | $8.90 | $9.00 | $8.87 | $8.98 | $8.98 | 7,414,620 |
| 2024-12-26 | $8.93 | $9.01 | $8.90 | $8.91 | $8.91 | 6,226,930 |
| 2024-12-25 | $9.01 | $9.01 | $8.85 | $8.92 | $8.92 | 10,537,000 |
| 2024-12-24 | $8.92 | $9.04 | $8.87 | $9.02 | $9.02 | 7,417,730 |
| 2024-12-23 | $9.07 | $9.08 | $8.90 | $8.91 | $8.91 | 11,420,740 |
| 2024-12-20 | $9.11 | $9.20 | $9.05 | $9.07 | $9.07 | 10,154,900 |
| 2024-12-19 | $9.10 | $9.14 | $8.95 | $9.11 | $9.11 | 12,262,200 |
| 2024-12-18 | $9.21 | $9.26 | $9.13 | $9.15 | $9.15 | 11,698,900 |
| 2024-12-17 | $9.42 | $9.43 | $9.18 | $9.19 | $9.19 | 17,073,010 |
| 2024-12-16 | $9.42 | $9.61 | $9.35 | $9.41 | $9.41 | 17,703,600 |
| 2024-12-13 | $9.65 | $9.74 | $9.45 | $9.46 | $9.46 | 28,825,740 |
| 2024-12-12 | $9.33 | $9.68 | $9.27 | $9.68 | $9.68 | 40,061,210 |
| 2024-12-11 | $9.12 | $9.37 | $9.11 | $9.32 | $9.32 | 25,887,280 |
| 2024-12-10 | $9.29 | $9.33 | $9.09 | $9.10 | $9.10 | 18,505,510 |
| 2024-12-09 | $9.11 | $9.18 | $9.02 | $9.07 | $9.07 | 11,131,480 |
| 2024-12-06 | $9.00 | $9.11 | $8.96 | $9.08 | $9.08 | 10,344,960 |
| 2024-12-05 | $9.02 | $9.06 | $8.98 | $9.03 | $9.03 | 8,112,400 |
| 2024-12-04 | $9.14 | $9.20 | $9.01 | $9.06 | $9.06 | 9,542,350 |
| 2024-12-03 | $9.21 | $9.22 | $9.08 | $9.14 | $9.14 | 10,177,650 |
| 2024-12-02 | $9.13 | $9.23 | $9.11 | $9.21 | $9.21 | 12,962,600 |
| 2024-11-29 | $9.05 | $9.20 | $9.03 | $9.14 | $9.14 | 15,102,200 |
| 2024-11-28 | $9.02 | $9.11 | $9.00 | $9.04 | $9.04 | 8,572,900 |
| 2024-11-27 | $8.92 | $9.04 | $8.78 | $9.04 | $9.04 | 10,540,930 |
| 2024-11-26 | $8.88 | $9.05 | $8.86 | $8.94 | $8.94 | 9,770,650 |
| 2024-11-25 | $8.81 | $8.93 | $8.78 | $8.91 | $8.91 | 7,410,900 |
| 2024-11-22 | $9.14 | $9.20 | $8.80 | $8.81 | $8.81 | 12,541,110 |
| 2024-11-21 | $9.18 | $9.19 | $9.08 | $9.15 | $9.15 | 9,202,890 |
| 2024-11-20 | $9.04 | $9.18 | $8.96 | $9.18 | $9.18 | 14,075,890 |
| 2024-11-19 | $9.01 | $9.04 | $8.88 | $9.03 | $9.03 | 9,218,860 |
| 2024-11-18 | $9.04 | $9.17 | $8.95 | $8.97 | $8.97 | 13,099,300 |
| 2024-11-15 | $8.97 | $9.18 | $8.95 | $9.02 | $9.02 | 16,599,340 |
| 2024-11-14 | $9.16 | $9.21 | $8.96 | $8.98 | $8.98 | 18,532,900 |
| 2024-11-13 | $9.13 | $9.27 | $9.10 | $9.21 | $9.21 | 11,534,900 |
| 2024-11-12 | $9.28 | $9.35 | $9.13 | $9.17 | $9.17 | 17,457,140 |
| 2024-11-11 | $9.26 | $9.28 | $9.09 | $9.25 | $9.25 | 17,831,080 |
| 2024-11-08 | $9.50 | $9.55 | $9.22 | $9.28 | $9.28 | 26,614,420 |
| 2024-11-07 | $9.03 | $9.45 | $9.00 | $9.44 | $9.44 | 33,652,580 |
| 2024-11-06 | $9.09 | $9.16 | $8.98 | $9.03 | $9.03 | 21,739,880 |
| 2024-11-05 | $8.98 | $9.16 | $8.89 | $9.15 | $9.15 | 26,803,650 |
| 2024-11-04 | $8.64 | $8.88 | $8.62 | $8.85 | $8.85 | 15,198,340 |
| 2024-11-01 | $8.63 | $8.71 | $8.55 | $8.64 | $8.64 | 13,395,930 |
| 2024-10-31 | $8.61 | $8.68 | $8.56 | $8.63 | $8.63 | 10,861,100 |
| 2024-10-30 | $8.70 | $8.71 | $8.54 | $8.62 | $8.62 | 9,142,100 |
| 2024-10-29 | $8.97 | $8.98 | $8.67 | $8.70 | $8.70 | 16,354,720 |
| 2024-10-28 | $8.69 | $8.95 | $8.69 | $8.95 | $8.95 | 15,456,840 |
| 2024-10-25 | $8.62 | $8.71 | $8.60 | $8.71 | $8.71 | 9,103,460 |
| 2024-10-24 | $8.63 | $8.72 | $8.57 | $8.62 | $8.62 | 7,052,110 |
| 2024-10-23 | $8.63 | $8.74 | $8.60 | $8.69 | $8.69 | 10,166,730 |
| 2024-10-22 | $8.54 | $8.63 | $8.52 | $8.63 | $8.63 | 10,362,700 |
| 2024-10-21 | $8.57 | $8.63 | $8.48 | $8.52 | $8.52 | 11,225,870 |
| 2024-10-18 | $8.36 | $8.66 | $8.31 | $8.57 | $8.57 | 13,884,310 |
| 2024-10-17 | $8.54 | $8.55 | $8.35 | $8.35 | $8.35 | 7,429,790 |
| 2024-10-16 | $8.42 | $8.59 | $8.37 | $8.49 | $8.49 | 7,393,030 |
| 2024-10-15 | $8.67 | $8.67 | $8.48 | $8.49 | $8.49 | 10,859,000 |
| 2024-10-14 | $8.67 | $8.73 | $8.49 | $8.68 | $8.68 | 11,428,230 |
| 2024-10-11 | $8.75 | $8.92 | $8.60 | $8.65 | $8.65 | 12,864,200 |
| 2024-10-10 | $8.70 | $9.03 | $8.63 | $8.79 | $8.79 | 15,431,220 |
| 2024-10-09 | $9.31 | $9.31 | $8.72 | $8.73 | $8.73 | 26,718,250 |
| 2024-10-08 | $10.15 | $10.15 | $9.13 | $9.40 | $9.40 | 45,864,190 |
| 2024-09-30 | $9.02 | $9.37 | $8.80 | $9.30 | $9.30 | 37,577,630 |
| 2024-09-27 | $8.48 | $8.65 | $8.45 | $8.64 | $8.64 | 13,880,060 |
| 2024-09-26 | $7.99 | $8.41 | $7.94 | $8.39 | $8.39 | 17,390,720 |
| 2024-09-25 | $8.03 | $8.12 | $7.94 | $7.97 | $7.97 | 9,980,130 |
| 2024-09-24 | $7.77 | $7.96 | $7.76 | $7.95 | $7.95 | 8,922,280 |
| 2024-09-23 | $7.72 | $7.79 | $7.70 | $7.79 | $7.79 | 4,402,600 |
| 2024-09-20 | $7.70 | $7.74 | $7.62 | $7.72 | $7.72 | 3,894,000 |
| 2024-09-19 | $7.54 | $7.75 | $7.54 | $7.69 | $7.69 | 6,562,210 |
| 2024-09-18 | $7.56 | $7.56 | $7.43 | $7.52 | $7.52 | 3,402,620 |
| 2024-09-13 | $7.55 | $7.59 | $7.47 | $7.56 | $7.56 | 4,394,000 |
| 2024-09-12 | $7.62 | $7.66 | $7.55 | $7.55 | $7.55 | 4,327,330 |
| 2024-09-11 | $7.63 | $7.66 | $7.55 | $7.60 | $7.60 | 3,782,700 |
| 2024-09-10 | $7.66 | $7.68 | $7.49 | $7.64 | $7.64 | 6,631,820 |
| 2024-09-09 | $7.75 | $7.80 | $7.61 | $7.65 | $7.65 | 4,529,100 |
| 2024-09-06 | $7.85 | $7.85 | $7.74 | $7.75 | $7.75 | 3,814,870 |
| 2024-09-05 | $7.75 | $7.85 | $7.71 | $7.82 | $7.82 | 5,955,480 |
| 2024-09-04 | $7.73 | $7.80 | $7.70 | $7.71 | $7.71 | 3,874,150 |
| 2024-09-03 | $7.80 | $7.86 | $7.74 | $7.78 | $7.78 | 5,494,800 |
| 2024-09-02 | $7.85 | $7.88 | $7.76 | $7.76 | $7.76 | 6,203,040 |
| 2024-08-30 | $7.80 | $7.94 | $7.73 | $7.83 | $7.83 | 7,511,900 |
| 2024-08-29 | $7.71 | $7.84 | $7.69 | $7.82 | $7.82 | 4,842,800 |
| 2024-08-28 | $7.65 | $7.77 | $7.64 | $7.73 | $7.73 | 2,637,800 |
| 2024-08-27 | $7.73 | $7.77 | $7.68 | $7.71 | $7.71 | 3,750,960 |
| 2024-08-26 | $7.69 | $7.78 | $7.65 | $7.76 | $7.76 | 3,341,100 |
| 2024-08-23 | $7.76 | $7.80 | $7.63 | $7.67 | $7.67 | 5,896,500 |
| 2024-08-22 | $7.82 | $7.85 | $7.73 | $7.75 | $7.75 | 4,100,800 |
| 2024-08-21 | $7.92 | $7.95 | $7.79 | $7.81 | $7.81 | 5,454,670 |
| 2024-08-20 | $8.11 | $8.12 | $7.91 | $7.94 | $7.94 | 7,085,100 |
| 2024-08-19 | $8.16 | $8.16 | $8.05 | $8.09 | $8.09 | 4,089,700 |
| 2024-08-16 | $8.29 | $8.29 | $8.10 | $8.10 | $8.10 | 6,139,000 |
| 2024-08-15 | $8.20 | $8.33 | $8.20 | $8.26 | $8.26 | 4,305,800 |
| 2024-08-14 | $8.28 | $8.31 | $8.22 | $8.24 | $8.24 | 3,110,500 |
| 2024-08-13 | $8.30 | $8.35 | $8.23 | $8.30 | $8.30 | 3,591,770 |
| 2024-08-12 | $8.24 | $8.35 | $8.22 | $8.28 | $8.28 | 6,361,570 |
| 2024-08-09 | $8.35 | $8.39 | $8.26 | $8.26 | $8.26 | 4,210,200 |
| 2024-08-08 | $8.24 | $8.38 | $8.22 | $8.32 | $8.32 | 6,265,600 |
| 2024-08-07 | $8.15 | $8.26 | $8.11 | $8.25 | $8.25 | 7,549,640 |
| 2024-08-06 | $8.14 | $8.19 | $8.11 | $8.16 | $8.16 | 3,902,500 |
| 2024-08-05 | $8.09 | $8.23 | $8.06 | $8.08 | $8.08 | 5,949,680 |
| 2024-08-02 | $8.13 | $8.19 | $8.06 | $8.11 | $8.11 | 3,635,620 |
| 2024-08-01 | $8.13 | $8.19 | $8.10 | $8.12 | $8.12 | 3,904,150 |
| 2024-07-31 | $7.97 | $8.18 | $7.96 | $8.16 | $8.16 | 6,874,300 |
| 2024-07-30 | $7.91 | $7.97 | $7.86 | $7.97 | $7.97 | 3,020,700 |
| 2024-07-29 | $7.96 | $8.00 | $7.91 | $7.91 | $7.91 | 2,798,910 |
| 2024-07-26 | $7.85 | $7.98 | $7.84 | $7.95 | $7.95 | 3,195,000 |
| 2024-07-25 | $7.82 | $7.92 | $7.76 | $7.86 | $7.86 | 3,425,000 |
| 2024-07-24 | $7.86 | $7.89 | $7.79 | $7.82 | $7.82 | 3,524,100 |
| 2024-07-23 | $7.96 | $8.06 | $7.84 | $7.87 | $7.87 | 4,262,400 |
| 2024-07-22 | $8.02 | $8.03 | $7.95 | $7.98 | $7.98 | 3,812,760 |
| 2024-07-19 | $7.94 | $8.00 | $7.88 | $7.98 | $7.98 | 4,064,400 |
| 2024-07-18 | $7.92 | $7.97 | $7.86 | $7.95 | $7.95 | 3,880,600 |
| 2024-07-17 | $7.87 | $7.96 | $7.84 | $7.94 | $7.94 | 4,338,300 |
| 2024-07-16 | $7.92 | $7.95 | $7.84 | $7.88 | $7.88 | 3,085,360 |
| 2024-07-15 | $7.85 | $7.92 | $7.83 | $7.88 | $7.88 | 3,353,200 |
| 2024-07-12 | $7.83 | $7.92 | $7.82 | $7.89 | $7.89 | 4,243,220 |
| 2024-07-11 | $7.80 | $7.93 | $7.79 | $7.85 | $7.85 | 6,650,400 |
| 2024-07-10 | $7.66 | $7.74 | $7.60 | $7.67 | $7.67 | 3,043,500 |
| 2024-07-09 | $7.60 | $7.70 | $7.48 | $7.68 | $7.68 | 5,623,550 |
| 2024-07-08 | $7.74 | $7.76 | $7.58 | $7.61 | $7.61 | 4,661,300 |
| 2024-07-05 | $7.69 | $7.81 | $7.67 | $7.77 | $7.77 | 4,173,500 |
| 2024-07-04 | $7.84 | $7.87 | $7.70 | $7.72 | $7.72 | 6,076,470 |
| 2024-07-03 | $7.88 | $7.94 | $7.83 | $7.85 | $7.85 | 3,929,000 |
| 2024-07-02 | $7.80 | $7.93 | $7.75 | $7.88 | $7.88 | 6,640,000 |
| 2024-07-01 | $7.94 | $7.96 | $7.70 | $7.81 | $7.81 | 9,880,750 |
| 2024-06-28 | $7.97 | $8.08 | $7.92 | $7.94 | $7.94 | 4,893,260 |
| 2024-06-27 | $8.05 | $8.09 | $7.93 | $7.96 | $7.96 | 4,821,500 |
| 2024-06-26 | $7.88 | $8.08 | $7.86 | $8.07 | $8.07 | 5,266,400 |
| 2024-06-25 | $7.82 | $8.00 | $7.81 | $7.92 | $7.92 | 5,663,670 |
| 2024-06-24 | $8.10 | $8.10 | $7.82 | $7.84 | $7.84 | 10,596,300 |
| 2024-06-21 | $8.44 | $8.46 | $8.24 | $8.24 | $8.24 | 12,844,210 |
| 2024-06-20 | $8.34 | $8.71 | $8.33 | $8.46 | $8.46 | 19,453,180 |
| 2024-06-19 | $8.22 | $8.49 | $8.19 | $8.30 | $8.30 | 11,425,620 |
| 2024-06-18 | $8.16 | $8.22 | $8.14 | $8.21 | $8.21 | 4,472,270 |
| 2024-06-17 | $8.08 | $8.17 | $8.07 | $8.14 | $8.14 | 3,068,220 |
| 2024-06-14 | $8.08 | $8.15 | $8.03 | $8.14 | $8.14 | 4,328,600 |
| 2024-06-13 | $8.20 | $8.20 | $8.08 | $8.09 | $8.09 | 4,734,920 |
| 2024-06-12 | $8.18 | $8.24 | $8.16 | $8.18 | $8.18 | 3,188,000 |
| 2024-06-11 | $8.29 | $8.29 | $8.12 | $8.18 | $8.18 | 5,547,530 |
| 2024-06-07 | $8.28 | $8.33 | $8.20 | $8.29 | $8.29 | 5,548,940 |
| 2024-06-06 | $8.45 | $8.48 | $8.20 | $8.25 | $8.25 | 7,667,780 |
| 2024-06-05 | $8.55 | $8.55 | $8.44 | $8.45 | $8.45 | 3,294,670 |
| 2024-06-04 | $8.43 | $8.55 | $8.38 | $8.53 | $8.53 | 4,643,560 |
| 2024-06-03 | $8.49 | $8.54 | $8.37 | $8.44 | $8.44 | 6,386,430 |
| 2024-05-31 | $8.55 | $8.56 | $8.48 | $8.49 | $8.49 | 3,892,120 |
| 2024-05-30 | $8.68 | $8.68 | $8.58 | $8.63 | $8.63 | 4,808,010 |
| 2024-05-29 | $8.64 | $8.69 | $8.62 | $8.65 | $8.65 | 3,687,970 |
| 2024-05-28 | $8.76 | $8.76 | $8.62 | $8.63 | $8.63 | 6,297,240 |
| 2024-05-27 | $8.74 | $8.79 | $8.67 | $8.76 | $8.76 | 5,587,600 |
| 2024-05-24 | $8.75 | $8.79 | $8.70 | $8.71 | $8.71 | 4,263,900 |
| 2024-05-23 | $8.94 | $8.95 | $8.73 | $8.75 | $8.75 | 10,994,130 |
| 2024-05-22 | $9.02 | $9.07 | $8.94 | $8.98 | $8.98 | 7,475,200 |
| 2024-05-21 | $9.03 | $9.08 | $8.99 | $9.04 | $9.04 | 8,135,100 |
| 2024-05-20 | $9.00 | $9.10 | $8.99 | $9.05 | $9.05 | 9,067,840 |
| 2024-05-17 | $8.99 | $9.05 | $8.88 | $8.99 | $8.99 | 8,853,700 |
| 2024-05-16 | $9.03 | $9.04 | $8.94 | $8.99 | $8.99 | 7,264,100 |
| 2024-05-15 | $9.07 | $9.08 | $8.98 | $8.99 | $8.99 | 7,067,700 |
| 2024-05-14 | $8.99 | $9.10 | $8.98 | $9.07 | $9.07 | 6,986,480 |
| 2024-05-13 | $9.07 | $9.08 | $8.97 | $9.03 | $9.03 | 10,247,440 |
| 2024-05-10 | $9.06 | $9.17 | $9.04 | $9.13 | $9.13 | 12,669,150 |
| 2024-05-09 | $9.01 | $9.11 | $9.00 | $9.06 | $9.06 | 8,840,650 |
| 2024-05-08 | $9.08 | $9.10 | $8.99 | $9.02 | $9.02 | 9,126,230 |
| 2024-05-07 | $9.16 | $9.18 | $9.04 | $9.10 | $9.10 | 9,829,850 |
| 2024-05-06 | $8.98 | $9.20 | $8.98 | $9.17 | $9.17 | 18,375,010 |
| 2024-04-30 | $8.89 | $9.01 | $8.85 | $8.89 | $8.89 | 10,141,450 |
| 2024-04-29 | $8.68 | $8.93 | $8.62 | $8.89 | $8.89 | 22,060,480 |
| 2024-04-26 | $8.88 | $8.90 | $8.45 | $8.70 | $8.70 | 33,249,580 |
| 2024-04-25 | $9.03 | $9.08 | $9.00 | $9.03 | $9.03 | 8,986,300 |
| 2024-04-24 | $9.13 | $9.16 | $9.00 | $9.09 | $9.09 | 10,291,210 |
| 2024-04-23 | $9.10 | $9.25 | $9.10 | $9.15 | $9.15 | 13,119,410 |
| 2024-04-22 | $8.93 | $9.19 | $8.93 | $9.16 | $9.16 | 10,034,610 |
| 2024-04-19 | $8.91 | $9.03 | $8.90 | $8.97 | $8.97 | 5,395,150 |
| 2024-04-18 | $8.91 | $9.08 | $8.85 | $8.96 | $8.96 | 10,263,540 |
| 2024-04-17 | $8.85 | $9.01 | $8.80 | $9.00 | $9.00 | 9,685,640 |
| 2024-04-16 | $9.01 | $9.10 | $8.74 | $8.76 | $8.76 | 12,423,140 |
| 2024-04-15 | $9.00 | $9.18 | $8.89 | $9.06 | $9.06 | 9,757,970 |
| 2024-04-12 | $9.20 | $9.21 | $9.02 | $9.03 | $9.03 | 6,102,700 |
| 2024-04-11 | $9.07 | $9.25 | $9.05 | $9.14 | $9.14 | 6,713,890 |
| 2024-04-10 | $9.22 | $9.29 | $9.09 | $9.14 | $9.14 | 9,308,340 |
| 2024-04-09 | $9.00 | $9.33 | $8.97 | $9.30 | $9.30 | 14,043,850 |
| 2024-04-08 | $9.11 | $9.15 | $9.00 | $9.01 | $9.01 | 9,271,040 |
| 2024-04-03 | $9.05 | $9.15 | $9.05 | $9.13 | $9.13 | 9,053,180 |
| 2024-04-02 | $9.10 | $9.11 | $9.02 | $9.07 | $9.07 | 11,329,940 |
| 2024-04-01 | $9.15 | $9.19 | $9.01 | $9.07 | $9.07 | 17,321,030 |
| 2024-03-29 | $8.88 | $9.28 | $8.88 | $9.15 | $9.15 | 24,446,900 |
| 2024-03-28 | $8.69 | $8.78 | $8.61 | $8.76 | $8.76 | 6,840,850 |
| 2024-03-27 | $8.83 | $8.87 | $8.66 | $8.67 | $8.67 | 6,004,700 |
| 2024-03-26 | $8.76 | $8.85 | $8.74 | $8.83 | $8.83 | 5,884,420 |
| 2024-03-25 | $8.86 | $8.91 | $8.71 | $8.73 | $8.73 | 5,450,350 |
| 2024-03-22 | $9.03 | $9.03 | $8.80 | $8.87 | $8.87 | 7,517,480 |
| 2024-03-21 | $8.96 | $9.04 | $8.92 | $8.99 | $8.99 | 7,447,190 |
| 2024-03-20 | $8.92 | $8.95 | $8.88 | $8.94 | $8.94 | 5,747,960 |
| 2024-03-19 | $8.90 | $9.00 | $8.88 | $8.91 | $8.91 | 9,042,700 |
| 2024-03-18 | $8.84 | $8.93 | $8.79 | $8.92 | $8.92 | 9,046,410 |
| 2024-03-15 | $8.76 | $8.88 | $8.74 | $8.88 | $8.88 | 8,618,030 |
| 2024-03-14 | $8.78 | $8.86 | $8.70 | $8.78 | $8.78 | 7,671,550 |
| 2024-03-13 | $8.75 | $8.82 | $8.67 | $8.77 | $8.77 | 9,086,720 |
| 2024-03-12 | $8.61 | $8.80 | $8.58 | $8.78 | $8.78 | 14,754,040 |
| 2024-03-11 | $8.46 | $8.62 | $8.43 | $8.61 | $8.61 | 9,606,170 |
| 2024-03-08 | $8.45 | $8.55 | $8.36 | $8.46 | $8.46 | 6,330,000 |
| 2024-03-07 | $8.45 | $8.54 | $8.40 | $8.44 | $8.44 | 5,258,200 |
| 2024-03-06 | $8.47 | $8.56 | $8.42 | $8.49 | $8.49 | 5,248,870 |
| 2024-03-05 | $8.55 | $8.55 | $8.46 | $8.48 | $8.48 | 6,872,260 |
| 2024-03-04 | $8.66 | $8.69 | $8.49 | $8.56 | $8.56 | 8,262,120 |
| 2024-03-01 | $8.62 | $8.70 | $8.57 | $8.64 | $8.64 | 10,443,250 |
| 2024-02-29 | $8.37 | $8.63 | $8.33 | $8.62 | $8.62 | 11,781,260 |
| 2024-02-28 | $8.62 | $8.79 | $8.37 | $8.37 | $8.37 | 17,460,610 |
| 2024-02-27 | $8.51 | $8.62 | $8.51 | $8.62 | $8.62 | 8,418,710 |
| 2024-02-26 | $8.55 | $8.66 | $8.52 | $8.56 | $8.56 | 10,346,710 |
| 2024-02-23 | $8.61 | $8.62 | $8.50 | $8.58 | $8.58 | 10,598,660 |
| 2024-02-22 | $8.55 | $8.67 | $8.51 | $8.60 | $8.60 | 7,573,740 |
| 2024-02-21 | $8.40 | $8.77 | $8.35 | $8.59 | $8.59 | 13,893,890 |
| 2024-02-20 | $8.48 | $8.48 | $8.37 | $8.43 | $8.43 | 8,191,980 |
| 2024-02-19 | $8.76 | $8.79 | $8.43 | $8.50 | $8.50 | 15,837,160 |
| 2024-02-08 | $8.25 | $8.75 | $8.25 | $8.73 | $8.73 | 21,207,870 |
| 2024-02-07 | $7.85 | $8.25 | $7.78 | $8.23 | $8.23 | 18,818,770 |
| 2024-02-06 | $7.31 | $7.89 | $7.19 | $7.84 | $7.84 | 17,131,280 |
| 2024-02-05 | $7.80 | $7.81 | $7.19 | $7.40 | $7.40 | 15,842,280 |
| 2024-02-02 | $8.05 | $8.22 | $7.62 | $7.83 | $7.83 | 14,246,000 |
| 2024-02-01 | $8.18 | $8.25 | $8.00 | $8.08 | $8.08 | 13,687,080 |
| 2024-01-31 | $8.54 | $8.64 | $8.20 | $8.25 | $8.25 | 9,794,720 |
| 2024-01-30 | $8.84 | $8.86 | $8.59 | $8.63 | $8.63 | 7,042,500 |
| 2024-01-29 | $8.90 | $9.02 | $8.90 | $8.91 | $8.91 | 7,713,800 |
| 2024-01-26 | $8.87 | $9.01 | $8.83 | $8.94 | $8.94 | 7,974,050 |
| 2024-01-25 | $8.51 | $8.90 | $8.48 | $8.89 | $8.89 | 11,643,880 |
| 2024-01-24 | $8.37 | $8.55 | $8.22 | $8.52 | $8.52 | 8,093,010 |
| 2024-01-23 | $8.39 | $8.40 | $8.15 | $8.39 | $8.39 | 7,540,490 |
| 2024-01-22 | $8.89 | $8.89 | $8.31 | $8.38 | $8.38 | 10,821,060 |
| 2024-01-19 | $8.81 | $8.98 | $8.80 | $8.88 | $8.88 | 8,824,740 |
| 2024-01-18 | $9.02 | $9.05 | $8.66 | $8.89 | $8.89 | 17,614,500 |
| 2024-01-17 | $9.07 | $9.11 | $8.93 | $8.96 | $8.96 | 5,812,690 |
| 2024-01-16 | $9.06 | $9.12 | $8.96 | $9.08 | $9.08 | 6,464,000 |
| 2024-01-15 | $9.04 | $9.13 | $9.01 | $9.07 | $9.07 | 4,931,440 |
| 2024-01-12 | $8.98 | $9.13 | $8.97 | $9.08 | $9.08 | 6,722,000 |
| 2024-01-11 | $8.90 | $9.00 | $8.85 | $8.97 | $8.97 | 4,761,010 |
| 2024-01-10 | $8.80 | $8.94 | $8.70 | $8.90 | $8.90 | 7,048,920 |
| 2024-01-09 | $8.80 | $8.89 | $8.76 | $8.80 | $8.80 | 8,809,070 |
| 2024-01-08 | $9.02 | $9.02 | $8.82 | $8.85 | $8.85 | 6,756,230 |
| 2024-01-05 | $9.12 | $9.18 | $9.02 | $9.05 | $9.05 | 5,039,900 |
| 2024-01-04 | $9.25 | $9.25 | $9.12 | $9.15 | $9.15 | 4,709,500 |
| 2024-01-03 | $9.21 | $9.27 | $9.20 | $9.24 | $9.24 | 4,975,900 |
| 2024-01-02 | $9.28 | $9.36 | $9.25 | $9.25 | $9.25 | 5,728,410 |
| 2024-01-01 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2023-12-29 | $9.27 | $9.34 | $9.25 | $9.30 | $9.30 | 6,565,980 |
| 2023-12-28 | $9.09 | $9.34 | $9.09 | $9.28 | $9.28 | 8,963,740 |
| 2023-12-27 | $9.00 | $9.13 | $8.96 | $9.11 | $9.11 | 6,783,910 |
| 2023-12-26 | $9.08 | $9.08 | $9.00 | $9.04 | $9.04 | 4,321,180 |
| 2023-12-25 | $9.06 | $9.12 | $9.01 | $9.08 | $9.08 | 5,688,460 |
| 2023-12-22 | $9.25 | $9.27 | $9.06 | $9.10 | $9.10 | 11,412,130 |
| 2023-12-21 | $9.09 | $9.35 | $9.04 | $9.32 | $9.32 | 12,137,070 |
| 2023-12-20 | $9.29 | $9.30 | $9.10 | $9.12 | $9.12 | 6,935,400 |
| 2023-12-19 | $9.20 | $9.36 | $9.18 | $9.30 | $9.30 | 6,542,100 |
| 2023-12-18 | $9.24 | $9.28 | $9.17 | $9.19 | $9.19 | 6,294,550 |
| 2023-12-15 | $9.27 | $9.36 | $9.23 | $9.27 | $9.27 | 5,423,490 |
| 2023-12-14 | $9.44 | $9.46 | $9.26 | $9.27 | $9.27 | 8,303,020 |
| 2023-12-13 | $9.61 | $9.63 | $9.39 | $9.40 | $9.40 | 7,777,530 |
| 2023-12-12 | $9.46 | $9.63 | $9.46 | $9.62 | $9.62 | 5,823,200 |
| 2023-12-11 | $9.57 | $9.57 | $9.38 | $9.52 | $9.52 | 8,119,560 |
| 2023-12-08 | $9.67 | $9.73 | $9.57 | $9.57 | $9.57 | 8,547,810 |
| 2023-12-07 | $9.69 | $9.69 | $9.54 | $9.66 | $9.66 | 7,003,310 |
| 2023-12-06 | $9.62 | $9.72 | $9.56 | $9.67 | $9.67 | 6,931,040 |
| 2023-12-05 | $9.73 | $9.79 | $9.62 | $9.63 | $9.63 | 9,164,010 |
| 2023-12-04 | $9.80 | $9.80 | $9.73 | $9.76 | $9.76 | 6,333,200 |
| 2023-12-01 | $9.78 | $9.85 | $9.75 | $9.80 | $9.80 | 7,070,000 |
| 2023-11-30 | $9.75 | $9.82 | $9.68 | $9.78 | $9.78 | 7,888,420 |
| 2023-11-29 | $9.83 | $9.86 | $9.71 | $9.74 | $9.74 | 6,500,540 |
| 2023-11-28 | $9.73 | $9.78 | $9.68 | $9.75 | $9.75 | 4,949,400 |
| 2023-11-27 | $9.79 | $9.79 | $9.70 | $9.73 | $9.73 | 6,162,300 |
| 2023-11-24 | $9.79 | $9.82 | $9.74 | $9.76 | $9.76 | 5,508,400 |
| 2023-11-23 | $9.71 | $9.82 | $9.69 | $9.81 | $9.81 | 6,305,830 |
| 2023-11-22 | $9.78 | $9.81 | $9.71 | $9.72 | $9.72 | 5,403,300 |
| 2023-11-21 | $9.82 | $9.85 | $9.76 | $9.78 | $9.78 | 8,530,540 |
| 2023-11-20 | $9.70 | $9.84 | $9.67 | $9.81 | $9.81 | 7,990,580 |
| 2023-11-17 | $9.69 | $9.74 | $9.67 | $9.71 | $9.71 | 4,963,600 |
| 2023-11-16 | $9.77 | $9.78 | $9.69 | $9.70 | $9.70 | 4,809,330 |
| 2023-11-15 | $9.80 | $9.82 | $9.73 | $9.75 | $9.75 | 5,932,000 |
| 2023-11-14 | $9.65 | $9.77 | $9.63 | $9.73 | $9.73 | 7,787,070 |
| 2023-11-13 | $9.64 | $9.68 | $9.58 | $9.65 | $9.65 | 9,803,820 |
| 2023-11-10 | $9.65 | $9.74 | $9.61 | $9.64 | $9.64 | 8,382,520 |
| 2023-11-09 | $9.86 | $9.89 | $9.68 | $9.73 | $9.73 | 13,980,640 |
| 2023-11-08 | $9.97 | $10.09 | $9.83 | $9.90 | $9.90 | 16,111,000 |
| 2023-11-07 | $9.85 | $10.04 | $9.84 | $10.00 | $10.00 | 13,797,420 |
| 2023-11-06 | $9.70 | $9.98 | $9.62 | $9.88 | $9.88 | 16,089,710 |
| 2023-11-03 | $9.49 | $9.73 | $9.49 | $9.62 | $9.62 | 10,572,070 |
| 2023-11-02 | $9.61 | $9.64 | $9.46 | $9.49 | $9.49 | 12,940,830 |
| 2023-11-01 | $10.22 | $10.46 | $9.63 | $9.65 | $9.65 | 21,411,220 |
| 2023-10-31 | $9.60 | $9.64 | $9.57 | $9.61 | $9.61 | 6,565,420 |
| 2023-10-30 | $9.52 | $9.61 | $9.49 | $9.60 | $9.60 | 7,565,700 |
| 2023-10-27 | $9.40 | $9.58 | $9.40 | $9.56 | $9.56 | 7,488,000 |
| 2023-10-26 | $9.27 | $9.48 | $9.23 | $9.45 | $9.45 | 7,788,240 |
| 2023-10-25 | $9.32 | $9.47 | $9.32 | $9.33 | $9.33 | 8,769,220 |
| 2023-10-24 | $9.15 | $9.23 | $9.09 | $9.22 | $9.22 | 4,812,400 |
| 2023-10-23 | $9.21 | $9.32 | $9.01 | $9.10 | $9.10 | 7,821,200 |
| 2023-10-20 | $9.30 | $9.39 | $9.26 | $9.29 | $9.29 | 6,378,560 |
| 2023-10-19 | $9.45 | $9.54 | $9.30 | $9.30 | $9.30 | 7,927,510 |
| 2023-10-18 | $9.55 | $9.58 | $9.46 | $9.47 | $9.47 | 5,197,390 |
| 2023-10-17 | $9.58 | $9.61 | $9.50 | $9.57 | $9.57 | 5,296,270 |
| 2023-10-16 | $9.66 | $9.75 | $9.57 | $9.60 | $9.60 | 5,131,700 |
| 2023-10-13 | $9.78 | $9.78 | $9.64 | $9.68 | $9.68 | 6,466,270 |
| 2023-10-12 | $9.82 | $9.85 | $9.76 | $9.77 | $9.77 | 5,138,500 |
| 2023-10-11 | $9.75 | $9.81 | $9.74 | $9.77 | $9.77 | 4,497,400 |
| 2023-10-10 | $9.82 | $9.83 | $9.71 | $9.73 | $9.73 | 6,294,200 |
| 2023-10-09 | $9.88 | $9.90 | $9.75 | $9.77 | $9.77 | 7,526,130 |
| 2023-09-28 | $9.87 | $9.98 | $9.86 | $9.88 | $9.88 | 5,000,200 |
| 2023-09-27 | $9.89 | $9.90 | $9.82 | $9.85 | $9.85 | 6,059,710 |
| 2023-09-26 | $9.95 | $9.99 | $9.86 | $9.87 | $9.87 | 5,993,600 |
| 2023-09-25 | $10.02 | $10.06 | $9.92 | $9.94 | $9.94 | 6,807,200 |
| 2023-09-22 | $9.96 | $10.08 | $9.75 | $10.05 | $10.05 | 9,320,530 |
| 2023-09-21 | $10.10 | $10.14 | $9.99 | $10.01 | $10.01 | 8,076,160 |
| 2023-09-20 | $10.20 | $10.23 | $10.10 | $10.13 | $10.13 | 5,771,100 |
| 2023-09-19 | $10.27 | $10.29 | $10.09 | $10.19 | $10.19 | 7,468,920 |
| 2023-09-18 | $10.17 | $10.30 | $10.03 | $10.29 | $10.29 | 7,578,400 |
| 2023-09-15 | $10.27 | $10.30 | $10.13 | $10.16 | $10.16 | 8,389,150 |
| 2023-09-14 | $10.42 | $10.42 | $10.19 | $10.23 | $10.23 | 9,027,180 |
| 2023-09-13 | $10.35 | $10.52 | $10.31 | $10.38 | $10.38 | 11,072,300 |
| 2023-09-12 | $10.42 | $10.54 | $10.32 | $10.34 | $10.34 | 11,592,340 |
| 2023-09-11 | $10.08 | $10.44 | $10.02 | $10.42 | $10.42 | 16,341,620 |
| 2023-09-08 | $10.12 | $10.17 | $10.03 | $10.05 | $10.05 | 6,093,300 |
| 2023-09-07 | $10.15 | $10.29 | $10.11 | $10.12 | $10.12 | 7,689,400 |
| 2023-09-06 | $10.26 | $10.29 | $10.18 | $10.20 | $10.20 | 8,922,010 |
| 2023-09-05 | $10.28 | $10.37 | $10.20 | $10.31 | $10.31 | 11,378,030 |
| 2023-09-04 | $10.20 | $10.45 | $10.15 | $10.32 | $10.32 | 15,555,700 |
| 2023-09-01 | $10.08 | $10.27 | $10.08 | $10.22 | $10.22 | 11,539,040 |
| 2023-08-31 | $10.06 | $10.10 | $9.97 | $10.08 | $10.08 | 8,668,540 |
| 2023-08-30 | $10.16 | $10.18 | $10.02 | $10.04 | $10.04 | 10,009,550 |
| 2023-08-29 | $9.99 | $10.19 | $9.98 | $10.16 | $10.16 | 8,001,100 |
| 2023-08-28 | $10.55 | $10.55 | $9.99 | $10.00 | $10.00 | 15,584,000 |
| 2023-08-25 | $10.20 | $10.29 | $10.06 | $10.11 | $10.11 | 7,885,080 |
| 2023-08-24 | $10.07 | $10.40 | $9.97 | $10.25 | $10.25 | 10,712,800 |
| 2023-08-23 | $10.17 | $10.18 | $10.00 | $10.00 | $10.00 | 6,110,500 |
| 2023-08-22 | $10.20 | $10.22 | $10.00 | $10.16 | $10.16 | 10,424,940 |
| 2023-08-21 | $10.11 | $10.33 | $10.08 | $10.16 | $10.16 | 7,315,070 |
| 2023-08-18 | $10.40 | $10.42 | $10.11 | $10.11 | $10.11 | 8,066,870 |
| 2023-08-17 | $10.18 | $10.43 | $10.17 | $10.39 | $10.39 | 7,874,100 |
| 2023-08-16 | $10.29 | $10.45 | $10.27 | $10.29 | $10.29 | 6,828,900 |
| 2023-08-15 | $10.29 | $10.50 | $10.21 | $10.37 | $10.37 | 11,209,940 |
| 2023-08-14 | $10.22 | $10.31 | $10.06 | $10.31 | $10.31 | 14,633,110 |
| 2023-08-11 | $11.05 | $11.06 | $10.29 | $10.31 | $10.31 | 29,238,940 |
| 2023-08-10 | $11.04 | $11.09 | $10.89 | $11.00 | $11.00 | 8,932,730 |
| 2023-08-09 | $11.10 | $11.14 | $11.00 | $11.05 | $11.05 | 7,255,000 |
| 2023-08-08 | $11.11 | $11.16 | $10.99 | $11.10 | $11.10 | 10,181,250 |
| 2023-08-07 | $11.35 | $11.35 | $11.05 | $11.11 | $11.11 | 11,133,720 |
| 2023-08-04 | $11.39 | $11.47 | $11.32 | $11.34 | $11.34 | 13,085,530 |
| 2023-08-03 | $10.93 | $11.48 | $10.93 | $11.36 | $11.36 | 20,966,470 |
| 2023-08-02 | $10.91 | $11.02 | $10.91 | $10.96 | $10.96 | 9,070,290 |
| 2023-08-01 | $11.11 | $11.12 | $10.92 | $10.97 | $10.97 | 10,325,230 |
| 2023-07-31 | $11.05 | $11.27 | $11.03 | $11.10 | $11.10 | 17,814,590 |
| 2023-07-28 | $10.89 | $11.07 | $10.85 | $11.05 | $11.05 | 10,722,040 |
| 2023-07-27 | $10.90 | $11.04 | $10.88 | $10.91 | $10.91 | 7,965,950 |
| 2023-07-26 | $10.95 | $10.96 | $10.81 | $10.91 | $10.91 | 6,921,310 |
| 2023-07-25 | $10.99 | $11.06 | $10.90 | $10.95 | $10.95 | 10,547,600 |
| 2023-07-24 | $10.90 | $10.93 | $10.77 | $10.83 | $10.83 | 9,221,930 |
| 2023-07-21 | $10.87 | $10.95 | $10.80 | $10.92 | $10.92 | 9,369,640 |
| 2023-07-20 | $10.95 | $10.99 | $10.79 | $10.81 | $10.81 | 8,421,200 |
| 2023-07-19 | $10.93 | $11.03 | $10.88 | $10.93 | $10.93 | 11,471,410 |
| 2023-07-18 | $10.77 | $10.96 | $10.73 | $10.88 | $10.88 | 11,328,390 |
| 2023-07-17 | $10.84 | $10.88 | $10.66 | $10.72 | $10.72 | 11,213,200 |
| 2023-07-14 | $10.88 | $10.98 | $10.80 | $10.88 | $10.88 | 15,210,690 |
| 2023-07-13 | $10.95 | $11.08 | $10.85 | $10.90 | $10.90 | 17,953,270 |
| 2023-07-12 | $10.71 | $11.06 | $10.68 | $10.89 | $10.89 | 27,862,060 |
| 2023-07-11 | $10.46 | $10.79 | $10.41 | $10.70 | $10.70 | 20,998,920 |
| 2023-07-10 | $10.29 | $10.54 | $10.27 | $10.46 | $10.46 | 14,259,600 |
| 2023-07-07 | $10.18 | $10.27 | $10.17 | $10.25 | $10.25 | 7,322,800 |
| 2023-07-06 | $10.20 | $10.29 | $10.13 | $10.21 | $10.21 | 8,154,680 |
| 2023-07-05 | $10.33 | $10.36 | $10.20 | $10.25 | $10.25 | 12,623,570 |
| 2023-07-04 | $10.50 | $10.50 | $10.32 | $10.34 | $10.34 | 14,598,330 |
| 2023-07-03 | $10.39 | $10.53 | $10.36 | $10.52 | $10.52 | 15,530,970 |
| 2023-06-30 | $10.37 | $10.48 | $10.31 | $10.38 | $10.38 | 11,851,110 |
| 2023-06-29 | $10.32 | $10.42 | $10.29 | $10.31 | $10.31 | 10,992,710 |
| 2023-06-28 | $10.33 | $10.41 | $10.18 | $10.39 | $10.39 | 15,218,200 |
| 2023-06-27 | $10.32 | $10.36 | $10.24 | $10.33 | $10.33 | 14,760,540 |
| 2023-06-26 | $10.45 | $10.55 | $10.25 | $10.29 | $10.29 | 16,757,440 |
| 2023-06-21 | $10.56 | $10.64 | $10.34 | $10.35 | $10.35 | 17,956,640 |
| 2023-06-20 | $10.80 | $10.86 | $10.51 | $10.57 | $10.57 | 23,505,840 |
| 2023-06-19 | $10.84 | $11.08 | $10.71 | $10.75 | $10.75 | 33,588,630 |
| 2023-06-16 | $10.82 | $11.23 | $10.63 | $10.81 | $10.81 | 54,361,720 |
| 2023-06-15 | $11.53 | $11.57 | $10.82 | $10.92 | $10.92 | 92,898,740 |
| 2023-06-14 | $10.50 | $11.50 | $10.48 | $11.50 | $11.50 | 53,025,120 |
| 2023-06-13 | $9.74 | $10.68 | $9.72 | $10.45 | $10.45 | 39,683,060 |
| 2023-06-12 | $9.45 | $9.81 | $9.45 | $9.76 | $9.76 | 15,875,170 |
| 2023-06-09 | $9.38 | $9.45 | $9.37 | $9.41 | $9.41 | 4,493,530 |
| 2023-06-08 | $9.42 | $9.46 | $9.35 | $9.38 | $9.38 | 5,419,700 |
| 2023-06-07 | $9.42 | $9.50 | $9.37 | $9.40 | $9.40 | 4,947,800 |
| 2023-06-06 | $9.57 | $9.59 | $9.41 | $9.42 | $9.42 | 5,678,000 |
| 2023-06-05 | $9.65 | $9.67 | $9.55 | $9.56 | $9.56 | 5,204,990 |
| 2023-06-02 | $9.55 | $9.67 | $9.52 | $9.62 | $9.62 | 5,552,930 |
| 2023-06-01 | $9.60 | $9.67 | $9.52 | $9.60 | $9.52 | 6,358,520 |
| 2023-05-31 | $9.65 | $9.70 | $9.57 | $9.59 | $9.51 | 5,816,700 |
| 2023-05-30 | $9.72 | $9.75 | $9.58 | $9.69 | $9.61 | 5,571,900 |
| 2023-05-29 | $9.73 | $9.85 | $9.66 | $9.72 | $9.64 | 4,768,570 |
| 2023-05-26 | $9.75 | $9.79 | $9.67 | $9.73 | $9.65 | 3,991,140 |
| 2023-05-25 | $9.87 | $9.97 | $9.61 | $9.76 | $9.68 | 8,536,690 |
| 2023-05-24 | $10.09 | $10.12 | $9.90 | $9.90 | $9.82 | 7,729,130 |
| 2023-05-23 | $10.29 | $10.30 | $10.12 | $10.12 | $10.04 | 7,041,790 |
| 2023-05-22 | $10.08 | $10.28 | $10.02 | $10.26 | $10.18 | 11,329,630 |
| 2023-05-19 | $9.92 | $10.13 | $9.83 | $10.03 | $10.03 | 7,044,500 |
| 2023-05-18 | $10.02 | $10.06 | $9.94 | $9.94 | $9.94 | 5,945,000 |
| 2023-05-17 | $9.96 | $10.02 | $9.90 | $9.96 | $9.96 | 4,883,210 |
| 2023-05-16 | $10.12 | $10.15 | $9.96 | $9.98 | $9.98 | 7,543,600 |
| 2023-05-15 | $10.09 | $10.19 | $10.04 | $10.15 | $10.15 | 6,627,470 |
| 2023-05-12 | $10.02 | $10.23 | $10.02 | $10.09 | $10.09 | 9,666,530 |
| 2023-05-11 | $10.00 | $10.08 | $9.92 | $10.04 | $10.04 | 6,879,860 |
| 2023-05-10 | $9.99 | $10.00 | $9.91 | $9.97 | $9.97 | 5,028,750 |
| 2023-05-09 | $9.99 | $10.16 | $9.97 | $9.99 | $9.99 | 8,711,550 |
| 2023-05-08 | $10.02 | $10.11 | $9.97 | $9.99 | $9.99 | 8,630,260 |
| 2023-05-05 | $9.98 | $10.04 | $9.91 | $9.99 | $9.99 | 6,467,420 |
| 2023-05-04 | $9.85 | $10.03 | $9.83 | $9.98 | $9.98 | 9,489,170 |
| 2023-05-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2023-05-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2023-04-28 | $9.69 | $9.94 | $9.69 | $9.90 | $9.90 | 7,838,350 |
| 2023-04-27 | $9.68 | $9.75 | $9.58 | $9.71 | $9.71 | 7,477,230 |
| 2023-04-26 | $9.57 | $9.72 | $9.50 | $9.64 | $9.64 | 8,624,700 |
| 2023-04-25 | $9.60 | $9.62 | $9.35 | $9.56 | $9.56 | 8,963,200 |
| 2023-04-24 | $9.73 | $9.76 | $9.52 | $9.57 | $9.57 | 9,082,100 |
| 2023-04-21 | $9.85 | $9.88 | $9.66 | $9.71 | $9.71 | 7,406,120 |
| 2023-04-20 | $9.94 | $9.99 | $9.80 | $9.86 | $9.86 | 6,834,530 |
| 2023-04-19 | $9.97 | $10.01 | $9.91 | $9.97 | $9.97 | 7,379,290 |
| 2023-04-18 | $9.91 | $10.03 | $9.90 | $9.97 | $9.97 | 6,113,690 |
| 2023-04-17 | $9.90 | $9.99 | $9.88 | $9.94 | $9.94 | 8,705,660 |
| 2023-04-14 | $10.04 | $10.08 | $9.84 | $9.90 | $9.90 | 9,171,200 |
| 2023-04-13 | $9.88 | $10.09 | $9.86 | $10.02 | $10.02 | 9,724,800 |
| 2023-04-12 | $9.92 | $9.97 | $9.82 | $9.86 | $9.86 | 9,228,140 |
| 2023-04-11 | $10.07 | $10.08 | $9.91 | $9.94 | $9.94 | 6,885,100 |
| 2023-04-10 | $10.21 | $10.25 | $9.90 | $10.00 | $10.00 | 14,534,840 |
| 2023-04-07 | $10.19 | $10.27 | $10.14 | $10.21 | $10.21 | 6,564,890 |
| 2023-04-06 | $10.35 | $10.38 | $10.17 | $10.17 | $10.17 | 8,612,300 |
| 2023-04-05 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2023-04-04 | $10.26 | $10.43 | $10.19 | $10.37 | $10.37 | 11,318,740 |
| 2023-04-03 | $10.40 | $10.47 | $10.15 | $10.24 | $10.24 | 15,367,380 |
| 2023-03-31 | $10.50 | $10.64 | $10.38 | $10.41 | $10.41 | 11,578,580 |
| 2023-03-30 | $10.53 | $10.67 | $10.36 | $10.48 | $10.48 | 12,807,040 |
| 2023-03-29 | $10.27 | $10.62 | $10.18 | $10.55 | $10.55 | 12,944,450 |
| 2023-03-28 | $10.19 | $10.44 | $10.15 | $10.34 | $10.34 | 9,493,810 |
| 2023-03-27 | $10.48 | $10.49 | $10.06 | $10.17 | $10.17 | 12,921,780 |
| 2023-03-24 | $10.30 | $10.57 | $10.27 | $10.44 | $10.44 | 10,731,180 |
| 2023-03-23 | $10.25 | $10.32 | $10.14 | $10.27 | $10.27 | 5,120,400 |
| 2023-03-22 | $10.26 | $10.32 | $10.21 | $10.23 | $10.23 | 4,561,400 |
| 2023-03-21 | $10.09 | $10.27 | $10.06 | $10.22 | $10.22 | 6,217,800 |
| 2023-03-20 | $10.18 | $10.25 | $10.01 | $10.06 | $10.06 | 9,136,790 |
| 2023-03-17 | $10.27 | $10.30 | $10.14 | $10.18 | $10.18 | 5,501,580 |
| 2023-03-16 | $10.28 | $10.32 | $10.09 | $10.18 | $10.18 | 10,371,800 |
| 2023-03-15 | $10.35 | $10.39 | $10.27 | $10.29 | $10.29 | 4,759,540 |
| 2023-03-14 | $10.42 | $10.46 | $10.25 | $10.27 | $10.27 | 7,238,310 |
| 2023-03-13 | $10.28 | $10.46 | $10.23 | $10.42 | $10.42 | 7,971,700 |
| 2023-03-10 | $10.25 | $10.37 | $10.19 | $10.28 | $10.28 | 7,118,200 |
| 2023-03-09 | $10.48 | $10.49 | $10.24 | $10.34 | $10.34 | 7,745,820 |
| 2023-03-08 | $10.37 | $10.53 | $10.37 | $10.43 | $10.43 | 7,015,540 |
| 2023-03-07 | $10.62 | $10.75 | $10.41 | $10.42 | $10.42 | 13,523,000 |
| 2023-03-06 | $10.60 | $10.78 | $10.55 | $10.65 | $10.65 | 14,218,900 |
| 2023-03-03 | $10.71 | $10.73 | $10.50 | $10.58 | $10.58 | 14,727,020 |
| 2023-03-02 | $10.55 | $10.75 | $10.53 | $10.71 | $10.71 | 13,764,970 |
| 2023-03-01 | $10.50 | $10.60 | $10.42 | $10.55 | $10.55 | 9,401,590 |
| 2023-02-28 | $10.49 | $10.61 | $10.45 | $10.52 | $10.52 | 7,889,960 |
| 2023-02-27 | $10.52 | $10.58 | $10.43 | $10.45 | $10.45 | 10,463,420 |
| 2023-02-24 | $10.60 | $10.63 | $10.49 | $10.51 | $10.51 | 11,140,500 |
| 2023-02-23 | $10.72 | $10.83 | $10.58 | $10.62 | $10.62 | 9,244,000 |
| 2023-02-22 | $10.75 | $10.88 | $10.68 | $10.76 | $10.76 | 13,059,980 |
| 2023-02-21 | $10.81 | $10.82 | $10.68 | $10.75 | $10.75 | 12,148,800 |
| 2023-02-20 | $10.76 | $10.83 | $10.61 | $10.79 | $10.79 | 14,110,820 |
| 2023-02-17 | $10.91 | $11.04 | $10.74 | $10.76 | $10.76 | 18,327,150 |
| 2023-02-16 | $10.91 | $11.16 | $10.79 | $10.84 | $10.84 | 27,796,030 |
| 2023-02-15 | $11.00 | $11.11 | $10.88 | $10.92 | $10.92 | 23,890,840 |
| 2023-02-14 | $10.61 | $11.09 | $10.51 | $10.98 | $10.98 | 42,474,230 |
| 2023-02-13 | $10.11 | $10.65 | $10.07 | $10.61 | $10.61 | 47,512,960 |
| 2023-02-10 | $9.90 | $10.15 | $9.88 | $10.15 | $10.15 | 35,037,270 |
| 2023-02-09 | $9.57 | $9.97 | $9.57 | $9.90 | $9.90 | 27,065,900 |
| 2023-02-08 | $9.73 | $9.75 | $9.58 | $9.58 | $9.58 | 11,060,480 |
| 2023-02-07 | $9.76 | $9.82 | $9.68 | $9.72 | $9.72 | 9,477,330 |
| 2023-02-06 | $9.83 | $9.87 | $9.71 | $9.76 | $9.76 | 8,648,820 |
| 2023-02-03 | $9.99 | $9.99 | $9.81 | $9.89 | $9.89 | 13,578,230 |
| 2023-02-02 | $9.77 | $10.03 | $9.73 | $9.95 | $9.95 | 25,194,950 |
| 2023-02-01 | $9.61 | $9.83 | $9.59 | $9.77 | $9.77 | 14,718,700 |
| 2023-01-31 | $9.63 | $9.74 | $9.58 | $9.61 | $9.61 | 11,195,680 |
| 2023-01-30 | $9.69 | $9.79 | $9.58 | $9.67 | $9.67 | 18,350,170 |
| 2023-01-20 | $9.57 | $9.59 | $9.50 | $9.55 | $9.55 | 10,328,800 |
| 2023-01-19 | $9.50 | $9.57 | $9.44 | $9.53 | $9.53 | 10,062,900 |
| 2023-01-18 | $9.65 | $9.75 | $9.51 | $9.53 | $9.53 | 9,957,640 |
| 2023-01-17 | $9.78 | $9.79 | $9.52 | $9.57 | $9.57 | 12,591,200 |
| 2023-01-16 | $9.70 | $9.93 | $9.64 | $9.76 | $9.76 | 20,971,790 |
| 2023-01-13 | $9.40 | $9.72 | $9.39 | $9.64 | $9.64 | 18,332,240 |
| 2023-01-12 | $9.55 | $9.59 | $9.35 | $9.38 | $9.38 | 13,767,500 |
| 2023-01-11 | $9.82 | $9.86 | $9.52 | $9.55 | $9.55 | 17,995,600 |
| 2023-01-10 | $9.77 | $10.03 | $9.72 | $9.75 | $9.75 | 25,887,320 |
| 2023-01-09 | $9.50 | $9.85 | $9.48 | $9.82 | $9.82 | 26,759,160 |
| 2023-01-06 | $9.75 | $9.79 | $9.51 | $9.53 | $9.53 | 16,867,010 |
| 2023-01-05 | $9.64 | $9.89 | $9.62 | $9.75 | $9.75 | 19,770,970 |
| 2023-01-04 | $9.71 | $9.75 | $9.59 | $9.63 | $9.63 | 10,248,740 |
| 2023-01-03 | $9.71 | $9.99 | $9.61 | $9.65 | $9.65 | 16,347,990 |
| 2023-01-02 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-12-30 | $9.53 | $9.78 | $9.42 | $9.71 | $9.71 | 16,242,780 |
| 2022-12-29 | $9.53 | $9.56 | $9.35 | $9.45 | $9.45 | 12,288,750 |
| 2022-12-28 | $9.69 | $9.73 | $9.50 | $9.58 | $9.58 | 13,833,320 |
| 2022-12-27 | $9.78 | $9.87 | $9.59 | $9.72 | $9.72 | 18,611,770 |
| 2022-12-26 | $9.86 | $9.89 | $9.65 | $9.72 | $9.72 | 17,503,700 |
| 2022-12-23 | $9.69 | $9.95 | $9.60 | $9.82 | $9.82 | 22,345,150 |
| 2022-12-22 | $9.58 | $10.07 | $9.52 | $9.74 | $9.74 | 30,395,940 |
| 2022-12-21 | $9.42 | $9.70 | $9.40 | $9.55 | $9.55 | 14,511,680 |
| 2022-12-20 | $9.73 | $9.75 | $9.36 | $9.42 | $9.42 | 18,691,490 |
| 2022-12-19 | $10.16 | $10.17 | $9.60 | $9.66 | $9.66 | 29,044,210 |
| 2022-12-16 | $9.79 | $10.38 | $9.77 | $10.16 | $10.16 | 46,032,410 |
| 2022-12-15 | $9.91 | $10.25 | $9.76 | $9.93 | $9.93 | 31,051,760 |
| 2022-12-14 | $9.70 | $10.08 | $9.70 | $9.91 | $9.91 | 24,619,750 |
| 2022-12-13 | $9.66 | $9.78 | $9.56 | $9.72 | $9.72 | 8,157,610 |
| 2022-12-12 | $9.69 | $9.80 | $9.60 | $9.62 | $9.62 | 8,358,560 |
| 2022-12-09 | $9.67 | $9.75 | $9.50 | $9.73 | $9.73 | 14,107,970 |
| 2022-12-08 | $9.70 | $9.71 | $9.59 | $9.67 | $9.67 | 7,124,030 |
| 2022-12-07 | $9.67 | $9.78 | $9.55 | $9.70 | $9.70 | 11,679,860 |
| 2022-12-06 | $9.49 | $9.87 | $9.49 | $9.68 | $9.68 | 21,473,480 |
| 2022-12-05 | $9.55 | $9.68 | $9.51 | $9.52 | $9.52 | 14,371,570 |
| 2022-12-01 | $9.28 | $9.45 | $9.28 | $9.33 | $9.33 | 12,366,280 |
| 2022-11-30 | $9.19 | $9.25 | $9.18 | $9.19 | $9.19 | 5,350,710 |
| 2022-11-29 | $9.12 | $9.25 | $9.10 | $9.22 | $9.22 | 8,974,160 |
| 2022-11-28 | $9.00 | $9.09 | $8.90 | $9.08 | $9.08 | 5,876,560 |
| 2022-11-25 | $9.05 | $9.09 | $9.02 | $9.05 | $9.05 | 3,749,400 |
| 2022-11-24 | $9.09 | $9.11 | $9.04 | $9.05 | $9.05 | 3,496,990 |
| 2022-11-23 | $9.10 | $9.13 | $9.01 | $9.08 | $9.08 | 5,463,590 |
| 2022-11-22 | $9.12 | $9.19 | $9.06 | $9.09 | $9.09 | 6,847,290 |
| 2022-11-21 | $9.27 | $9.27 | $9.04 | $9.12 | $9.12 | 6,648,650 |
| 2022-11-18 | $9.36 | $9.38 | $9.26 | $9.27 | $9.27 | 5,324,460 |
| 2022-11-17 | $9.28 | $9.33 | $9.24 | $9.30 | $9.30 | 5,037,500 |
| 2022-11-16 | $9.26 | $9.36 | $9.21 | $9.29 | $9.29 | 8,000,040 |
| 2022-11-15 | $9.21 | $9.27 | $9.12 | $9.26 | $9.26 | 6,467,480 |
| 2022-11-14 | $9.27 | $9.27 | $9.11 | $9.14 | $9.14 | 6,514,780 |
| 2022-11-11 | $9.28 | $9.36 | $9.18 | $9.22 | $9.22 | 7,817,950 |
| 2022-11-10 | $9.07 | $9.20 | $9.06 | $9.17 | $9.17 | 6,805,230 |
| 2022-11-09 | $9.10 | $9.15 | $9.08 | $9.11 | $9.11 | 4,137,310 |
| 2022-11-08 | $9.16 | $9.17 | $9.07 | $9.13 | $9.13 | 4,560,580 |
| 2022-11-07 | $9.08 | $9.17 | $9.05 | $9.15 | $9.15 | 6,408,080 |
| 2022-11-04 | $9.00 | $9.17 | $9.00 | $9.15 | $9.15 | 8,612,540 |
| 2022-11-03 | $8.97 | $9.01 | $8.92 | $8.99 | $8.99 | 4,903,690 |
| 2022-11-02 | $8.88 | $9.10 | $8.85 | $9.02 | $9.02 | 10,198,960 |
| 2022-11-01 | $8.68 | $8.95 | $8.68 | $8.91 | $8.91 | 9,426,600 |
| 2022-10-31 | $8.63 | $8.76 | $8.53 | $8.69 | $8.69 | 3,816,190 |
| 2022-10-28 | $8.86 | $8.87 | $8.56 | $8.62 | $8.62 | 6,219,060 |
| 2022-10-27 | $8.85 | $8.93 | $8.78 | $8.87 | $8.87 | 6,971,730 |
| 2022-10-26 | $8.70 | $8.86 | $8.70 | $8.83 | $8.83 | 7,147,500 |
| 2022-10-25 | $8.55 | $8.85 | $8.52 | $8.75 | $8.75 | 7,682,830 |
| 2022-10-24 | $8.78 | $8.87 | $8.54 | $8.60 | $8.60 | 4,839,000 |
| 2022-10-21 | $8.83 | $8.89 | $8.76 | $8.77 | $8.77 | 3,466,000 |
| 2022-10-20 | $8.73 | $8.98 | $8.71 | $8.85 | $8.85 | 6,130,350 |
| 2022-10-19 | $8.89 | $8.91 | $8.72 | $8.73 | $8.73 | 4,075,040 |
| 2022-10-18 | $8.97 | $8.99 | $8.88 | $8.88 | $8.88 | 4,533,040 |
| 2022-10-17 | $8.88 | $8.95 | $8.81 | $8.93 | $8.93 | 4,828,180 |
| 2022-10-14 | $8.69 | $9.08 | $8.69 | $8.92 | $8.92 | 9,063,610 |
| 2022-10-13 | $8.57 | $8.76 | $8.52 | $8.69 | $8.69 | 5,357,320 |
| 2022-10-12 | $8.52 | $8.59 | $8.30 | $8.59 | $8.59 | 6,135,630 |
| 2022-10-11 | $8.54 | $8.58 | $8.41 | $8.52 | $8.52 | 4,635,070 |
| 2022-10-10 | $8.84 | $8.86 | $8.52 | $8.55 | $8.55 | 6,805,010 |
| 2022-09-30 | $8.88 | $8.97 | $8.75 | $8.85 | $8.85 | 5,632,590 |
| 2022-09-29 | $9.17 | $9.20 | $8.86 | $8.89 | $8.89 | 8,575,170 |
| 2022-09-28 | $9.25 | $9.36 | $9.08 | $9.09 | $9.09 | 7,605,810 |
| 2022-09-27 | $9.04 | $9.38 | $9.01 | $9.30 | $9.30 | 8,948,780 |
| 2022-09-26 | $9.08 | $9.23 | $9.03 | $9.04 | $9.04 | 5,086,900 |
| 2022-09-23 | $9.11 | $9.22 | $9.06 | $9.15 | $9.15 | 6,181,600 |
| 2022-09-22 | $9.18 | $9.23 | $9.11 | $9.11 | $9.11 | 4,625,510 |
| 2022-09-21 | $9.20 | $9.25 | $9.08 | $9.23 | $9.23 | 5,465,000 |
| 2022-09-20 | $9.19 | $9.32 | $9.17 | $9.24 | $9.24 | 4,995,100 |
| 2022-09-19 | $9.25 | $9.29 | $9.08 | $9.18 | $9.18 | 5,439,990 |
| 2022-09-16 | $9.42 | $9.51 | $9.22 | $9.23 | $9.23 | 9,688,120 |
| 2022-09-15 | $9.62 | $9.65 | $9.43 | $9.50 | $9.50 | 8,602,810 |
| 2022-09-14 | $9.61 | $9.67 | $9.56 | $9.59 | $9.59 | 8,916,270 |
| 2022-09-13 | $9.71 | $9.83 | $9.64 | $9.74 | $9.74 | 11,185,540 |
| 2022-09-12 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2022-09-09 | $10.40 | $10.40 | $9.56 | $9.68 | $9.68 | 16,296,510 |
| 2022-09-08 | $9.53 | $9.59 | $9.52 | $9.55 | $9.55 | 5,391,100 |
| 2022-09-07 | $9.51 | $9.56 | $9.51 | $9.54 | $9.54 | 4,264,810 |
| 2022-09-06 | $9.50 | $9.57 | $9.47 | $9.57 | $9.57 | 5,801,810 |
| 2022-09-05 | $9.49 | $9.50 | $9.43 | $9.48 | $9.48 | 4,577,380 |
| 2022-09-02 | $9.50 | $9.52 | $9.42 | $9.51 | $9.51 | 6,497,390 |
| 2022-09-01 | $9.56 | $9.60 | $9.45 | $9.47 | $9.47 | 10,083,970 |
| 2022-08-31 | $9.53 | $9.68 | $9.46 | $9.61 | $9.61 | 12,873,040 |
| 2022-08-30 | $9.51 | $9.56 | $9.48 | $9.53 | $9.53 | 5,055,470 |
| 2022-08-29 | $9.45 | $9.55 | $9.40 | $9.53 | $9.53 | 5,259,930 |
| 2022-08-26 | $9.53 | $9.67 | $9.50 | $9.54 | $9.54 | 9,346,110 |
| 2022-08-25 | $9.50 | $9.54 | $9.43 | $9.52 | $9.52 | 7,583,430 |
| 2022-08-24 | $9.64 | $9.68 | $9.47 | $9.48 | $9.48 | 9,602,880 |
| 2022-08-23 | $9.65 | $9.68 | $9.61 | $9.64 | $9.64 | 4,842,090 |
| 2022-08-22 | $9.63 | $9.69 | $9.59 | $9.68 | $9.68 | 4,929,790 |
| 2022-08-19 | $9.66 | $9.70 | $9.63 | $9.63 | $9.63 | 5,394,790 |
| 2022-08-18 | $9.77 | $9.77 | $9.66 | $9.66 | $9.66 | 7,130,430 |
| 2022-08-17 | $9.75 | $9.82 | $9.71 | $9.78 | $9.78 | 6,909,640 |
| 2022-08-16 | $9.70 | $9.76 | $9.69 | $9.76 | $9.76 | 6,800,040 |
| 2022-08-15 | $9.73 | $9.75 | $9.66 | $9.69 | $9.69 | 8,101,300 |
| 2022-08-12 | $9.75 | $9.83 | $9.72 | $9.75 | $9.75 | 9,546,340 |
| 2022-08-11 | $9.71 | $9.78 | $9.66 | $9.78 | $9.78 | 9,509,630 |
| 2022-08-10 | $9.70 | $9.76 | $9.63 | $9.67 | $9.67 | 6,693,720 |
| 2022-08-09 | $9.67 | $9.79 | $9.65 | $9.74 | $9.74 | 7,403,050 |
| 2022-08-08 | $9.68 | $9.77 | $9.64 | $9.70 | $9.70 | 5,947,080 |
| 2022-08-05 | $9.60 | $9.74 | $9.55 | $9.74 | $9.74 | 7,273,330 |
| 2022-08-04 | $9.55 | $9.65 | $9.44 | $9.62 | $9.62 | 9,395,760 |
| 2022-08-03 | $9.60 | $9.73 | $9.47 | $9.50 | $9.50 | 9,790,800 |
| 2022-08-02 | $9.90 | $9.90 | $9.43 | $9.60 | $9.60 | 15,993,760 |
| 2022-08-01 | $9.87 | $10.05 | $9.84 | $9.95 | $9.95 | 8,775,230 |
| 2022-07-29 | $10.05 | $10.06 | $9.90 | $9.90 | $9.90 | 13,591,770 |
| 2022-07-28 | $10.03 | $10.28 | $10.00 | $10.09 | $10.09 | 15,364,720 |
| 2022-07-27 | $10.01 | $10.05 | $9.98 | $9.99 | $9.99 | 8,350,390 |
| 2022-07-26 | $9.99 | $10.09 | $9.99 | $10.05 | $10.05 | 8,008,130 |
| 2022-07-25 | $10.06 | $10.13 | $9.99 | $10.02 | $10.02 | 9,259,060 |
| 2022-07-22 | $10.13 | $10.19 | $9.98 | $10.07 | $10.07 | 9,628,430 |
| 2022-07-21 | $10.21 | $10.26 | $10.10 | $10.11 | $10.11 | 11,204,650 |
| 2022-07-20 | $10.16 | $10.23 | $10.10 | $10.22 | $10.22 | 12,807,270 |
| 2022-07-19 | $10.06 | $10.17 | $10.01 | $10.10 | $10.10 | 13,383,130 |
| 2022-07-18 | $10.01 | $10.11 | $9.90 | $10.10 | $10.10 | 11,742,050 |
| 2022-07-15 | $10.20 | $10.27 | $9.95 | $9.97 | $9.97 | 17,251,530 |
| 2022-07-14 | $10.29 | $10.29 | $10.15 | $10.20 | $10.20 | 11,368,530 |
| 2022-07-13 | $10.29 | $10.35 | $10.20 | $10.28 | $10.28 | 11,537,560 |
| 2022-07-12 | $10.40 | $10.40 | $10.20 | $10.23 | $10.23 | 11,922,050 |
| 2022-07-11 | $10.70 | $10.70 | $10.29 | $10.43 | $10.43 | 16,372,620 |
| 2022-07-08 | $10.67 | $10.80 | $10.63 | $10.75 | $10.75 | 12,386,820 |
| 2022-07-07 | $10.61 | $10.73 | $10.51 | $10.61 | $10.61 | 12,309,120 |
| 2022-07-06 | $10.69 | $10.82 | $10.51 | $10.56 | $10.56 | 15,958,990 |
| 2022-07-05 | $10.92 | $10.96 | $10.65 | $10.78 | $10.78 | 19,415,670 |
| 2022-07-04 | $10.82 | $10.91 | $10.76 | $10.90 | $10.90 | 17,490,910 |
| 2022-07-01 | $10.92 | $11.10 | $10.79 | $10.88 | $10.88 | 22,552,360 |
| 2022-06-30 | $10.75 | $11.18 | $10.75 | $11.00 | $11.00 | 40,132,700 |
| 2022-06-29 | $10.93 | $11.02 | $10.75 | $10.76 | $10.76 | 25,545,910 |
| 2022-06-28 | $11.11 | $11.11 | $10.85 | $10.91 | $10.91 | 29,616,670 |
| 2022-06-27 | $11.37 | $11.47 | $11.02 | $11.06 | $11.06 | 63,227,080 |
| 2022-06-24 | $10.18 | $11.21 | $10.18 | $11.21 | $11.21 | 44,656,830 |
| 2022-06-23 | $10.15 | $10.21 | $9.97 | $10.19 | $10.19 | 17,295,450 |
| 2022-06-22 | $10.56 | $10.57 | $10.11 | $10.11 | $10.11 | 18,219,640 |
| 2022-06-21 | $10.62 | $10.85 | $10.49 | $10.62 | $10.54 | 26,206,440 |
| 2022-06-20 | $10.41 | $10.73 | $10.39 | $10.68 | $10.60 | 25,564,900 |
| 2022-06-17 | $10.28 | $10.49 | $10.20 | $10.47 | $10.39 | 22,001,040 |
| 2022-06-16 | $10.45 | $10.62 | $10.23 | $10.30 | $10.22 | 18,033,420 |
| 2022-06-15 | $10.40 | $10.71 | $10.31 | $10.41 | $10.33 | 33,364,830 |
| 2022-06-14 | $10.00 | $10.50 | $9.96 | $10.40 | $10.32 | 29,648,130 |
| 2022-06-13 | $10.20 | $10.22 | $9.99 | $10.11 | $10.03 | 20,976,090 |
| 2022-06-10 | $10.10 | $10.37 | $10.10 | $10.27 | $10.19 | 14,341,800 |
| 2022-06-09 | $10.17 | $10.50 | $10.16 | $10.23 | $10.15 | 24,218,000 |
| 2022-06-08 | $10.26 | $10.38 | $10.01 | $10.21 | $10.13 | 19,217,030 |
| 2022-06-07 | $10.22 | $10.37 | $10.13 | $10.28 | $10.20 | 18,155,020 |
| 2022-06-06 | $10.17 | $10.27 | $10.00 | $10.25 | $10.17 | 19,020,490 |
| 2022-06-02 | $10.25 | $10.32 | $10.12 | $10.17 | $10.09 | 13,748,630 |
| 2022-06-01 | $10.36 | $10.50 | $10.18 | $10.32 | $10.24 | 18,935,010 |
| 2022-05-31 | $10.19 | $10.50 | $10.14 | $10.40 | $10.32 | 26,394,980 |
| 2022-05-30 | $10.14 | $10.36 | $10.11 | $10.27 | $10.19 | 22,222,150 |
| 2022-05-27 | $10.37 | $10.49 | $9.98 | $10.14 | $10.06 | 30,831,690 |
| 2022-05-26 | $10.32 | $10.63 | $10.17 | $10.39 | $10.31 | 35,999,560 |
| 2022-05-25 | $10.24 | $10.49 | $10.12 | $10.37 | $10.29 | 26,566,140 |
| 2022-05-24 | $10.67 | $10.79 | $10.25 | $10.28 | $10.20 | 42,560,460 |
| 2022-05-23 | $10.88 | $11.08 | $10.62 | $10.78 | $10.70 | 71,206,250 |
| 2022-05-20 | $9.61 | $10.53 | $9.61 | $10.53 | $10.45 | 18,457,580 |
| 2022-05-19 | $9.67 | $9.69 | $9.45 | $9.57 | $9.49 | 12,953,230 |
| 2022-05-18 | $10.03 | $10.03 | $9.76 | $9.78 | $9.70 | 13,113,950 |
| 2022-05-17 | $10.00 | $10.13 | $9.82 | $10.04 | $9.96 | 17,365,260 |
| 2022-05-16 | $10.00 | $10.36 | $9.96 | $10.19 | $10.11 | 24,789,640 |
| 2022-05-13 | $10.01 | $10.20 | $9.92 | $10.03 | $9.95 | 16,052,140 |
| 2022-05-12 | $9.80 | $10.20 | $9.70 | $10.08 | $10.00 | 22,595,240 |
| 2022-05-11 | $9.70 | $10.29 | $9.63 | $9.80 | $9.72 | 36,725,240 |
| 2022-05-10 | $9.26 | $9.66 | $9.13 | $9.64 | $9.56 | 26,077,540 |
| 2022-05-09 | $9.02 | $9.39 | $9.01 | $9.35 | $9.28 | 16,930,330 |
| 2022-05-06 | $9.34 | $9.47 | $9.03 | $9.07 | $9.00 | 19,691,500 |
| 2022-05-05 | $9.28 | $9.73 | $9.23 | $9.57 | $9.49 | 19,024,860 |
| 2022-05-04 | $9.28 | $9.28 | $9.28 | $9.28 | $9.21 | 0 |
| 2022-05-03 | $9.28 | $9.28 | $9.28 | $9.28 | $9.21 | 0 |
| 2022-04-29 | $9.20 | $9.45 | $9.13 | $9.28 | $9.21 | 21,481,510 |
| 2022-04-28 | $8.90 | $9.56 | $8.86 | $9.06 | $8.99 | 24,118,560 |
| 2022-04-27 | $9.18 | $9.28 | $8.57 | $9.05 | $8.98 | 28,634,040 |
| 2022-04-26 | $9.33 | $9.92 | $9.23 | $9.39 | $9.32 | 19,933,870 |
| 2022-04-25 | $9.89 | $9.98 | $9.26 | $9.28 | $9.21 | 18,243,810 |
| 2022-04-22 | $10.15 | $10.29 | $9.84 | $10.07 | $9.99 | 23,035,050 |
| 2022-04-21 | $10.43 | $10.91 | $10.37 | $10.43 | $10.35 | 34,054,850 |
| 2022-04-20 | $10.11 | $10.70 | $10.10 | $10.53 | $10.45 | 28,426,710 |
| 2022-04-19 | $10.10 | $10.29 | $10.08 | $10.15 | $10.07 | 15,787,170 |
| 2022-04-18 | $9.78 | $10.30 | $9.74 | $10.24 | $10.16 | 21,076,260 |
| 2022-04-15 | $9.92 | $10.09 | $9.78 | $9.85 | $9.77 | 11,093,210 |
| 2022-04-14 | $9.69 | $10.08 | $9.68 | $9.92 | $9.84 | 14,488,930 |
| 2022-04-13 | $9.57 | $9.82 | $9.54 | $9.69 | $9.61 | 8,446,830 |
| 2022-04-12 | $9.35 | $9.64 | $9.22 | $9.59 | $9.51 | 6,662,490 |
| 2022-04-11 | $9.50 | $9.59 | $9.30 | $9.35 | $9.28 | 7,217,810 |
| 2022-04-08 | $9.72 | $9.73 | $9.46 | $9.61 | $9.53 | 8,006,480 |
| 2022-04-07 | $9.72 | $9.92 | $9.65 | $9.69 | $9.61 | 6,938,970 |
| 2022-04-06 | $9.67 | $9.85 | $9.60 | $9.80 | $9.72 | 6,738,060 |
| 2022-04-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.62 | 0 |
| 2022-04-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.62 | 0 |
| 2022-04-01 | $9.55 | $9.76 | $9.51 | $9.70 | $9.62 | 5,103,360 |
| 2022-03-31 | $9.63 | $9.77 | $9.55 | $9.63 | $9.55 | 5,567,300 |
| 2022-03-30 | $9.45 | $9.60 | $9.39 | $9.59 | $9.51 | 6,576,300 |
| 2022-03-29 | $9.53 | $9.57 | $9.35 | $9.37 | $9.30 | 5,518,100 |
| 2022-03-28 | $9.53 | $9.57 | $9.33 | $9.52 | $9.45 | 6,182,510 |
| 2022-03-25 | $9.66 | $9.80 | $9.62 | $9.63 | $9.55 | 4,635,490 |
| 2022-03-24 | $9.75 | $9.80 | $9.63 | $9.65 | $9.57 | 5,238,700 |
| 2022-03-23 | $9.65 | $9.89 | $9.61 | $9.80 | $9.72 | 6,673,450 |
| 2022-03-22 | $9.60 | $9.75 | $9.58 | $9.64 | $9.56 | 5,830,750 |
| 2022-03-21 | $9.80 | $9.85 | $9.63 | $9.72 | $9.64 | 6,850,760 |
| 2022-03-18 | $9.80 | $9.85 | $9.67 | $9.79 | $9.71 | 5,825,560 |
| 2022-03-17 | $9.59 | $9.87 | $9.59 | $9.71 | $9.63 | 9,486,470 |
| 2022-03-16 | $9.40 | $9.56 | $9.05 | $9.48 | $9.41 | 10,360,220 |
| 2022-03-15 | $10.00 | $10.00 | $9.24 | $9.26 | $9.19 | 13,953,520 |
| 2022-03-14 | $10.31 | $10.35 | $10.07 | $10.08 | $10.00 | 6,585,370 |
| 2022-03-11 | $10.02 | $10.42 | $9.94 | $10.40 | $10.32 | 11,446,340 |
| 2022-03-10 | $10.12 | $10.30 | $10.05 | $10.11 | $10.03 | 8,043,860 |
| 2022-03-09 | $10.06 | $10.23 | $9.54 | $9.92 | $9.84 | 11,437,510 |
| 2022-03-08 | $10.42 | $10.53 | $10.03 | $10.04 | $9.96 | 9,685,160 |
| 2022-03-07 | $10.55 | $10.65 | $10.35 | $10.38 | $10.30 | 7,521,130 |
| 2022-03-04 | $10.71 | $10.80 | $10.58 | $10.60 | $10.52 | 6,143,650 |
| 2022-03-03 | $10.82 | $10.88 | $10.74 | $10.75 | $10.67 | 5,296,210 |
| 2022-03-02 | $10.81 | $10.86 | $10.70 | $10.84 | $10.75 | 5,514,700 |
| 2022-03-01 | $10.54 | $10.85 | $10.53 | $10.81 | $10.73 | 10,656,890 |
| 2022-02-28 | $10.51 | $10.56 | $10.37 | $10.54 | $10.46 | 5,286,880 |
| 2022-02-25 | $10.54 | $10.62 | $10.50 | $10.52 | $10.44 | 6,489,780 |
| 2022-02-24 | $10.86 | $10.90 | $10.31 | $10.48 | $10.40 | 12,346,730 |
| 2022-02-23 | $10.85 | $10.92 | $10.78 | $10.87 | $10.78 | 5,425,100 |
| 2022-02-22 | $10.94 | $10.94 | $10.60 | $10.89 | $10.80 | 8,265,160 |
| 2022-02-21 | $10.90 | $11.02 | $10.85 | $11.00 | $10.91 | 6,565,070 |
| 2022-02-18 | $10.61 | $10.98 | $10.59 | $10.91 | $10.82 | 10,743,320 |
| 2022-02-17 | $10.75 | $10.92 | $10.63 | $10.66 | $10.58 | 8,407,870 |
| 2022-02-16 | $10.61 | $10.73 | $10.61 | $10.70 | $10.62 | 6,038,060 |
| 2022-02-15 | $10.52 | $10.74 | $10.51 | $10.66 | $10.58 | 8,576,320 |
| 2022-02-14 | $10.47 | $10.56 | $10.41 | $10.51 | $10.43 | 5,731,050 |
| 2022-02-11 | $10.55 | $10.72 | $10.46 | $10.49 | $10.41 | 8,231,180 |
| 2022-02-10 | $10.60 | $10.67 | $10.51 | $10.63 | $10.55 | 8,233,690 |
| 2022-02-09 | $10.45 | $10.65 | $10.45 | $10.63 | $10.55 | 8,955,210 |
| 2022-02-08 | $10.37 | $10.50 | $10.25 | $10.49 | $10.41 | 6,929,870 |
| 2022-02-07 | $10.30 | $10.39 | $10.28 | $10.29 | $10.21 | 7,074,320 |
| 2022-02-04 | $10.19 | $10.19 | $10.19 | $10.19 | $10.11 | 0 |
| 2022-02-03 | $10.19 | $10.19 | $10.19 | $10.19 | $10.11 | 0 |
| 2022-02-02 | $10.19 | $10.19 | $10.19 | $10.19 | $10.11 | 0 |
| 2022-02-01 | $10.19 | $10.19 | $10.19 | $10.19 | $10.11 | 0 |
| 2022-01-28 | $10.21 | $10.35 | $10.13 | $10.19 | $10.11 | 9,770,610 |
| 2022-01-27 | $10.60 | $10.71 | $10.17 | $10.21 | $10.13 | 10,232,690 |
| 2022-01-26 | $10.58 | $10.76 | $10.34 | $10.59 | $10.51 | 9,714,100 |
| 2022-01-25 | $11.01 | $11.09 | $10.51 | $10.58 | $10.50 | 12,575,770 |
| 2022-01-24 | $11.03 | $11.19 | $11.00 | $11.08 | $10.99 | 6,772,450 |
| 2022-01-21 | $11.30 | $11.48 | $11.08 | $11.08 | $10.99 | 8,878,680 |
| 2022-01-20 | $11.42 | $11.49 | $11.33 | $11.35 | $11.26 | 7,305,330 |
| 2022-01-19 | $11.58 | $11.60 | $11.33 | $11.39 | $11.30 | 9,218,190 |
| 2022-01-18 | $11.60 | $11.78 | $11.49 | $11.66 | $11.57 | 11,180,790 |
| 2022-01-17 | $11.35 | $11.56 | $11.32 | $11.55 | $11.46 | 8,798,290 |
| 2022-01-14 | $11.70 | $11.79 | $11.45 | $11.50 | $11.41 | 10,835,360 |
| 2022-01-13 | $12.06 | $12.06 | $11.67 | $11.69 | $11.60 | 12,506,730 |
| 2022-01-12 | $11.95 | $12.04 | $11.88 | $12.04 | $11.95 | 8,866,480 |
| 2022-01-11 | $11.86 | $12.07 | $11.82 | $11.87 | $11.78 | 10,544,480 |
| 2022-01-10 | $11.90 | $11.98 | $11.67 | $11.92 | $11.83 | 13,440,230 |
| 2022-01-07 | $12.40 | $12.45 | $12.00 | $12.01 | $11.92 | 19,013,790 |
| 2022-01-06 | $12.51 | $12.63 | $12.37 | $12.40 | $12.30 | 20,919,120 |
| 2022-01-05 | $12.29 | $12.65 | $12.11 | $12.63 | $12.53 | 32,020,880 |
| 2022-01-04 | $12.28 | $12.35 | $12.04 | $12.34 | $12.24 | 21,781,830 |
| 2022-01-03 | $12.23 | $12.23 | $12.23 | $12.23 | $12.13 | 0 |
| 2021-12-31 | $12.23 | $12.27 | $11.96 | $12.23 | $12.13 | 17,582,020 |
| 2021-12-30 | $12.19 | $12.33 | $12.10 | $12.20 | $12.10 | 23,331,040 |
| 2021-12-29 | $12.83 | $12.87 | $12.19 | $12.23 | $12.13 | 37,294,960 |
| 2021-12-28 | $12.58 | $13.03 | $12.53 | $12.87 | $12.77 | 32,966,530 |
| 2021-12-27 | $12.50 | $12.88 | $12.37 | $12.59 | $12.49 | 41,714,430 |
| 2021-12-24 | $12.80 | $13.40 | $12.56 | $12.88 | $12.78 | 76,098,500 |
| 2021-12-23 | $11.88 | $12.19 | $11.81 | $12.18 | $12.08 | 23,145,330 |
| 2021-12-22 | $11.85 | $11.96 | $11.80 | $11.81 | $11.72 | 9,022,420 |
| 2021-12-21 | $11.72 | $11.93 | $11.72 | $11.91 | $11.82 | 11,391,900 |
| 2021-12-20 | $12.00 | $12.13 | $11.80 | $11.88 | $11.79 | 16,636,230 |
| 2021-12-17 | $12.24 | $12.25 | $11.92 | $11.93 | $11.84 | 15,840,100 |
| 2021-12-16 | $12.29 | $12.38 | $12.07 | $12.21 | $12.11 | 18,058,820 |
| 2021-12-15 | $12.45 | $12.54 | $12.13 | $12.31 | $12.21 | 27,361,990 |
| 2021-12-14 | $12.43 | $12.70 | $12.31 | $12.55 | $12.45 | 25,843,390 |
| 2021-12-13 | $12.67 | $12.79 | $12.39 | $12.54 | $12.44 | 36,077,390 |
| 2021-12-07 | $11.49 | $11.66 | $11.40 | $11.64 | $11.55 | 19,993,420 |
| 2021-12-06 | $11.50 | $11.50 | $11.33 | $11.43 | $11.34 | 11,441,460 |
| 2021-12-03 | $11.43 | $11.43 | $11.43 | $11.43 | $11.34 | 12,515,400 |
| 2021-12-02 | $11.43 | $11.43 | $11.43 | $11.43 | $11.34 | 9,997,870 |
| 2021-12-01 | $11.42 | $11.73 | $11.34 | $11.40 | $11.31 | 10,196,210 |
| 2021-11-30 | $11.41 | $11.54 | $11.28 | $11.34 | $11.25 | 11,531,430 |
| 2021-11-29 | $11.38 | $11.53 | $11.30 | $11.37 | $11.28 | 11,649,530 |
| 2021-11-26 | $11.43 | $11.48 | $11.33 | $11.45 | $11.36 | 10,005,930 |
| 2021-11-25 | $11.38 | $11.55 | $11.31 | $11.43 | $11.34 | 14,307,170 |
| 2021-11-24 | $11.16 | $11.46 | $11.13 | $11.39 | $11.30 | 22,313,710 |
| 2021-11-23 | $11.12 | $11.23 | $11.08 | $11.16 | $11.07 | 9,499,940 |
| 2021-11-22 | $11.20 | $11.34 | $11.10 | $11.16 | $11.07 | 15,179,090 |
| 2021-11-19 | $11.17 | $11.26 | $11.05 | $11.15 | $11.06 | 12,302,330 |
| 2021-11-18 | $10.91 | $11.23 | $10.91 | $11.16 | $11.07 | 17,790,800 |
| 2021-11-17 | $11.11 | $11.11 | $10.86 | $10.94 | $10.85 | 12,620,380 |
| 2021-11-16 | $10.96 | $11.24 | $10.96 | $11.11 | $11.02 | 13,827,470 |
| 2021-11-15 | $10.85 | $11.01 | $10.81 | $10.98 | $10.89 | 9,412,440 |
| 2021-11-12 | $10.95 | $11.04 | $10.80 | $10.84 | $10.75 | 8,563,980 |
| 2021-11-11 | $10.93 | $11.03 | $10.88 | $10.95 | $10.86 | 7,013,620 |
| 2021-11-10 | $11.09 | $11.19 | $10.85 | $10.94 | $10.85 | 9,923,980 |
| 2021-11-09 | $11.09 | $11.20 | $11.05 | $11.13 | $11.04 | 8,573,830 |
| 2021-11-08 | $11.33 | $11.36 | $11.08 | $11.13 | $11.04 | 11,827,500 |
| 2021-11-05 | $11.28 | $11.28 | $11.28 | $11.28 | $11.19 | 16,674,040 |
| 2021-11-04 | $11.05 | $11.34 | $11.04 | $11.28 | $11.19 | 15,173,600 |
| 2021-11-03 | $10.92 | $11.15 | $10.92 | $11.13 | $11.04 | 9,953,860 |
| 2021-11-02 | $11.13 | $11.25 | $10.85 | $10.93 | $10.84 | 11,711,610 |
| 2021-11-01 | $10.74 | $11.32 | $10.61 | $11.10 | $11.01 | 19,784,850 |
| 2021-10-29 | $10.70 | $10.99 | $10.61 | $10.84 | $10.75 | 17,275,400 |
| 2021-10-28 | $10.65 | $10.92 | $10.58 | $10.61 | $10.53 | 12,147,000 |
| 2021-10-27 | $10.96 | $10.97 | $10.62 | $10.65 | $10.57 | 16,967,950 |
| 2021-10-26 | $10.80 | $11.15 | $10.69 | $11.04 | $10.95 | 13,627,440 |
| 2021-10-25 | $10.90 | $10.98 | $10.76 | $10.86 | $10.77 | 9,671,810 |
| 2021-10-22 | $10.57 | $10.77 | $10.55 | $10.73 | $10.65 | 8,164,150 |
| 2021-10-21 | $10.70 | $10.75 | $10.51 | $10.58 | $10.50 | 7,568,700 |
| 2021-10-20 | $10.75 | $10.82 | $10.51 | $10.68 | $10.60 | 9,310,620 |
| 2021-10-19 | $10.71 | $10.88 | $10.70 | $10.75 | $10.67 | 8,867,310 |
| 2021-10-18 | $11.36 | $11.39 | $10.70 | $10.71 | $10.63 | 20,872,300 |
| 2021-10-15 | $11.52 | $11.60 | $11.32 | $11.39 | $11.30 | 11,239,380 |
| 2021-10-14 | $11.62 | $11.72 | $11.41 | $11.57 | $11.48 | 16,958,260 |
| 2021-10-13 | $11.45 | $11.76 | $11.36 | $11.72 | $11.63 | 26,895,180 |
| 2021-10-12 | $11.35 | $11.54 | $11.26 | $11.44 | $11.35 | 13,702,800 |
| 2021-10-11 | $11.42 | $11.68 | $11.35 | $11.39 | $11.30 | 17,207,060 |
| 2021-09-30 | $11.04 | $11.19 | $10.98 | $11.04 | $10.95 | 10,942,950 |
| 2021-09-29 | $11.14 | $11.40 | $11.01 | $11.04 | $10.95 | 15,072,860 |
| 2021-09-28 | $11.52 | $11.53 | $11.00 | $11.22 | $11.13 | 19,888,900 |
| 2021-09-27 | $11.14 | $11.88 | $11.13 | $11.64 | $11.55 | 38,681,910 |
| 2021-09-24 | $10.95 | $11.35 | $10.90 | $11.11 | $11.02 | 20,136,330 |
| 2021-09-23 | $10.89 | $11.10 | $10.87 | $10.95 | $10.86 | 10,980,180 |
| 2021-09-22 | $10.97 | $11.07 | $10.77 | $10.88 | $10.79 | 12,272,900 |
| 2021-09-21 | $11.13 | $11.13 | $11.13 | $11.13 | $11.04 | 0 |
| 2021-09-20 | $11.13 | $11.13 | $11.13 | $11.13 | $11.04 | 0 |
| 2021-09-17 | $10.98 | $11.39 | $10.70 | $11.13 | $11.04 | 24,999,410 |
| 2021-09-16 | $10.73 | $11.35 | $10.73 | $11.08 | $10.99 | 24,820,420 |
| 2021-09-15 | $10.81 | $10.86 | $10.65 | $10.73 | $10.65 | 8,015,420 |
| 2021-09-14 | $10.92 | $11.10 | $10.76 | $10.81 | $10.73 | 10,991,690 |
| 2021-09-13 | $11.12 | $11.21 | $10.85 | $10.93 | $10.84 | 13,091,730 |
| 2021-09-10 | $11.20 | $11.41 | $11.01 | $11.16 | $11.07 | 17,319,890 |
| 2021-09-09 | $10.98 | $11.65 | $10.87 | $11.27 | $11.18 | 25,380,530 |
| 2021-09-08 | $10.82 | $10.97 | $10.76 | $10.90 | $10.81 | 12,510,730 |
| 2021-09-07 | $10.75 | $10.89 | $10.73 | $10.82 | $10.74 | 12,983,560 |
| 2021-09-06 | $10.56 | $10.89 | $10.46 | $10.85 | $10.76 | 20,974,520 |
| 2021-09-03 | $10.34 | $10.65 | $10.27 | $10.58 | $10.50 | 16,306,930 |
| 2021-09-02 | $10.46 | $10.49 | $10.29 | $10.38 | $10.30 | 9,668,070 |
| 2021-09-01 | $10.21 | $10.53 | $10.12 | $10.45 | $10.37 | 13,075,400 |
| 2021-08-31 | $10.36 | $10.41 | $10.14 | $10.22 | $10.14 | 8,974,820 |
| 2021-08-30 | $10.35 | $10.44 | $10.23 | $10.35 | $10.27 | 10,417,560 |
| 2021-08-27 | $10.43 | $10.55 | $10.36 | $10.42 | $10.34 | 7,866,040 |
| 2021-08-26 | $10.65 | $10.66 | $10.41 | $10.43 | $10.35 | 11,176,050 |
| 2021-08-25 | $10.52 | $10.87 | $10.50 | $10.73 | $10.65 | 12,942,490 |
| 2021-08-24 | $10.49 | $10.59 | $10.43 | $10.52 | $10.44 | 9,276,060 |
| 2021-08-23 | $10.22 | $10.63 | $10.21 | $10.47 | $10.39 | 10,308,970 |
| 2021-08-20 | $10.77 | $10.78 | $10.15 | $10.44 | $10.36 | 17,022,470 |
| 2021-08-19 | $11.00 | $11.09 | $10.84 | $10.88 | $10.79 | 10,615,040 |
| 2021-08-18 | $11.01 | $11.14 | $11.00 | $11.05 | $10.96 | 10,605,140 |
| 2021-08-17 | $11.27 | $11.35 | $11.00 | $11.01 | $10.92 | 12,948,020 |
| 2021-08-16 | $11.20 | $11.40 | $11.14 | $11.34 | $11.25 | 10,640,960 |
| 2021-08-13 | $11.23 | $11.40 | $11.20 | $11.26 | $11.17 | 9,256,570 |
| 2021-08-12 | $11.32 | $11.47 | $11.24 | $11.26 | $11.17 | 9,561,450 |
| 2021-08-11 | $11.39 | $11.47 | $11.23 | $11.32 | $11.23 | 14,812,780 |
| 2021-08-10 | $11.18 | $11.57 | $11.06 | $11.50 | $11.41 | 22,047,000 |
| 2021-08-09 | $10.90 | $11.26 | $10.85 | $11.14 | $11.05 | 11,410,370 |
| 2021-08-06 | $10.88 | $11.08 | $10.86 | $10.95 | $10.86 | 9,419,660 |
| 2021-08-05 | $11.01 | $11.28 | $10.80 | $10.94 | $10.85 | 15,275,990 |
| 2021-08-04 | $11.24 | $11.36 | $11.12 | $11.18 | $11.09 | 10,162,780 |
| 2021-08-03 | $11.30 | $11.41 | $11.18 | $11.27 | $11.18 | 11,747,490 |
| 2021-08-02 | $10.94 | $11.48 | $10.68 | $11.39 | $11.30 | 18,202,300 |
| 2021-07-30 | $11.32 | $11.32 | $10.90 | $10.99 | $10.90 | 16,924,850 |
| 2021-07-29 | $11.39 | $11.54 | $11.20 | $11.33 | $11.24 | 13,086,840 |
| 2021-07-28 | $11.50 | $11.63 | $10.88 | $11.39 | $11.30 | 16,657,910 |
| 2021-07-27 | $11.81 | $12.03 | $11.50 | $11.50 | $11.41 | 15,554,780 |
| 2021-07-26 | $12.25 | $12.28 | $11.70 | $11.85 | $11.76 | 23,946,290 |
| 2021-07-23 | $12.75 | $12.75 | $12.32 | $12.45 | $12.35 | 21,060,550 |
| 2021-07-22 | $13.08 | $13.20 | $12.70 | $12.78 | $12.68 | 24,165,180 |
| 2021-07-21 | $13.11 | $13.25 | $12.91 | $13.05 | $12.95 | 33,158,440 |
| 2021-07-20 | $12.46 | $13.56 | $12.45 | $13.27 | $13.17 | 48,599,140 |
| 2021-07-19 | $12.30 | $12.67 | $12.26 | $12.57 | $12.47 | 16,942,780 |
| 2021-07-16 | $12.44 | $12.53 | $12.30 | $12.40 | $12.30 | 19,734,610 |
| 2021-07-15 | $12.17 | $12.70 | $12.13 | $12.58 | $12.48 | 28,809,950 |
| 2021-07-14 | $12.09 | $12.45 | $11.91 | $12.30 | $12.20 | 23,200,540 |
| 2021-07-13 | $12.03 | $12.30 | $12.03 | $12.12 | $12.02 | 19,598,370 |
| 2021-07-12 | $11.98 | $12.12 | $11.83 | $12.01 | $11.92 | 14,414,770 |
| 2021-07-09 | $11.94 | $12.00 | $11.65 | $11.93 | $11.84 | 17,766,550 |
| 2021-07-08 | $12.03 | $12.25 | $12.00 | $12.03 | $11.94 | 14,831,850 |
| 2021-07-07 | $12.09 | $12.42 | $12.07 | $12.21 | $12.11 | 17,942,270 |
| 2021-07-06 | $12.21 | $12.25 | $11.90 | $12.18 | $12.08 | 17,781,120 |
| 2021-07-05 | $12.14 | $12.35 | $12.05 | $12.22 | $12.12 | 12,414,750 |
| 2021-07-02 | $12.67 | $12.68 | $12.10 | $12.12 | $12.02 | 24,794,270 |
| 2021-07-01 | $13.01 | $13.09 | $12.57 | $12.68 | $12.58 | 23,113,960 |
| 2021-06-30 | $12.86 | $13.22 | $12.80 | $12.96 | $12.86 | 20,284,300 |
| 2021-06-29 | $13.20 | $13.28 | $12.79 | $12.88 | $12.78 | 23,728,050 |
| 2021-06-28 | $13.11 | $13.45 | $13.11 | $13.25 | $13.15 | 18,930,720 |
| 2021-06-25 | $13.00 | $13.38 | $12.84 | $13.20 | $13.10 | 24,485,610 |
| 2021-06-24 | $13.21 | $13.26 | $12.95 | $13.07 | $12.97 | 19,959,770 |
| 2021-06-23 | $13.60 | $13.70 | $13.22 | $13.27 | $13.17 | 29,064,350 |
| 2021-06-22 | $13.02 | $14.10 | $12.84 | $13.78 | $13.62 | 47,737,390 |
| 2021-06-21 | $13.19 | $13.42 | $12.91 | $13.02 | $12.87 | 27,409,340 |
| 2021-06-18 | $13.30 | $13.65 | $13.16 | $13.22 | $13.07 | 32,930,050 |
| 2021-06-17 | $12.97 | $13.55 | $12.90 | $13.35 | $13.20 | 28,666,010 |
| 2021-06-16 | $13.37 | $13.40 | $12.90 | $12.95 | $12.80 | 22,889,930 |
| 2021-06-15 | $13.24 | $13.54 | $12.92 | $13.46 | $13.30 | 27,545,420 |
| 2021-06-14 | $13.37 | $13.37 | $13.37 | $13.37 | $13.22 | 0 |
| 2021-06-11 | $13.75 | $13.88 | $13.25 | $13.37 | $13.22 | 33,552,160 |
| 2021-06-10 | $13.78 | $14.03 | $13.41 | $13.60 | $13.44 | 36,601,670 |
| 2021-06-09 | $13.97 | $14.35 | $13.59 | $13.88 | $13.72 | 44,462,570 |
| 2021-06-08 | $15.66 | $15.66 | $14.39 | $14.39 | $14.22 | 68,305,140 |
| 2021-06-07 | $15.49 | $16.07 | $14.72 | $15.99 | $15.80 | 85,477,120 |
| 2021-06-04 | $14.52 | $15.26 | $14.32 | $15.20 | $15.02 | 59,364,790 |
| 2021-06-03 | $14.59 | $15.34 | $14.48 | $14.62 | $14.45 | 65,405,530 |
| 2021-06-02 | $14.63 | $15.85 | $14.60 | $14.76 | $14.59 | 77,109,620 |
| 2021-06-01 | $13.83 | $15.09 | $13.69 | $14.90 | $14.73 | 70,493,760 |
| 2021-05-31 | $13.79 | $14.28 | $13.52 | $14.05 | $13.89 | 57,945,890 |
| 2021-05-28 | $13.14 | $13.88 | $12.80 | $13.71 | $13.55 | 57,605,620 |
| 2021-05-27 | $12.91 | $13.55 | $12.84 | $13.17 | $13.02 | 42,749,500 |
| 2021-05-26 | $12.98 | $13.57 | $12.90 | $12.99 | $12.84 | 47,249,650 |
| 2021-05-25 | $12.92 | $13.03 | $12.70 | $12.98 | $12.83 | 41,594,650 |
| 2021-05-24 | $12.33 | $13.20 | $12.27 | $13.06 | $12.91 | 60,143,010 |
| 2021-05-21 | $12.19 | $12.72 | $12.08 | $12.29 | $12.15 | 37,303,020 |
| 2021-05-20 | $11.91 | $12.43 | $11.90 | $12.24 | $12.10 | 33,337,930 |
| 2021-05-19 | $12.20 | $12.20 | $11.90 | $11.98 | $11.84 | 22,031,280 |
| 2021-05-18 | $12.16 | $12.39 | $12.08 | $12.24 | $12.10 | 22,248,580 |
| 2021-05-17 | $12.25 | $12.46 | $12.13 | $12.15 | $12.01 | 30,772,010 |
| 2021-05-14 | $11.81 | $12.69 | $11.69 | $12.38 | $12.24 | 48,080,280 |
| 2021-05-13 | $11.77 | $11.99 | $11.65 | $11.93 | $11.79 | 25,044,730 |
| 2021-05-12 | $11.81 | $11.99 | $11.72 | $11.79 | $11.65 | 22,845,730 |
| 2021-05-11 | $11.53 | $12.08 | $11.52 | $11.96 | $11.82 | 34,031,500 |
| 2021-05-10 | $11.60 | $11.79 | $11.40 | $11.58 | $11.45 | 19,555,440 |
| 2021-05-07 | $11.84 | $12.03 | $11.56 | $11.60 | $11.47 | 25,907,930 |
| 2021-05-06 | $11.97 | $12.22 | $11.70 | $11.93 | $11.79 | 26,461,120 |
| 2021-05-05 | $11.99 | $11.99 | $11.99 | $11.99 | $11.85 | 0 |
| 2021-05-04 | $11.99 | $11.99 | $11.99 | $11.99 | $11.85 | 0 |
| 2021-04-30 | $12.25 | $12.28 | $11.82 | $11.99 | $11.85 | 37,152,240 |
| 2021-04-29 | $13.00 | $13.08 | $12.39 | $12.47 | $12.33 | 43,899,630 |
| 2021-04-28 | $11.75 | $12.74 | $11.62 | $12.74 | $12.59 | 41,485,120 |
| 2021-04-27 | $11.98 | $12.08 | $11.43 | $11.58 | $11.45 | 20,604,480 |
| 2021-04-26 | $12.35 | $12.40 | $11.95 | $11.97 | $11.83 | 26,078,360 |
| 2021-04-23 | $12.78 | $12.90 | $12.32 | $12.43 | $12.29 | 28,925,440 |
| 2021-04-22 | $13.02 | $13.16 | $12.58 | $12.66 | $12.51 | 38,488,850 |
| 2021-04-21 | $12.60 | $13.40 | $12.54 | $13.06 | $12.91 | 56,239,470 |
| 2021-04-20 | $12.10 | $13.39 | $12.09 | $12.80 | $12.65 | 76,768,750 |
| 2021-04-19 | $11.60 | $12.32 | $11.51 | $12.19 | $12.05 | 57,168,890 |
| 2021-04-16 | $11.25 | $12.04 | $11.24 | $11.67 | $11.53 | 46,657,710 |
| 2021-04-15 | $11.10 | $11.28 | $11.08 | $11.18 | $11.05 | 8,902,950 |
| 2021-04-14 | $11.29 | $11.33 | $11.02 | $11.14 | $11.01 | 13,292,890 |
| 2021-04-13 | $11.27 | $11.44 | $11.26 | $11.30 | $11.17 | 11,224,000 |
| 2021-04-12 | $11.41 | $11.48 | $11.26 | $11.30 | $11.17 | 12,289,080 |
| 2021-04-09 | $11.59 | $11.60 | $11.39 | $11.39 | $11.26 | 14,695,000 |
| 2021-04-08 | $11.64 | $11.80 | $11.61 | $11.64 | $11.51 | 12,218,600 |
| 2021-04-07 | $11.88 | $11.88 | $11.56 | $11.73 | $11.59 | 18,525,120 |
| 2021-04-06 | $11.92 | $12.10 | $11.70 | $11.95 | $11.81 | 21,497,560 |
| 2021-04-05 | $11.78 | $11.78 | $11.78 | $11.78 | $11.64 | 0 |
| 2021-04-02 | $11.63 | $12.00 | $11.62 | $11.78 | $11.64 | 20,378,720 |
| 2021-04-01 | $11.45 | $11.77 | $11.43 | $11.54 | $11.41 | 13,346,540 |
| 2021-03-31 | $11.54 | $11.66 | $11.38 | $11.43 | $11.30 | 15,159,770 |
| 2021-03-30 | $11.79 | $12.25 | $11.61 | $11.65 | $11.52 | 26,309,320 |
| 2021-03-29 | $11.61 | $12.07 | $11.61 | $11.88 | $11.74 | 33,761,620 |
| 2021-03-26 | $11.34 | $11.72 | $11.24 | $11.54 | $11.41 | 19,792,760 |
| 2021-03-25 | $11.63 | $11.67 | $11.30 | $11.37 | $11.24 | 18,640,870 |
| 2021-03-24 | $11.25 | $12.05 | $11.21 | $11.77 | $11.63 | 35,335,880 |
| 2021-03-23 | $11.24 | $11.43 | $11.21 | $11.35 | $11.22 | 15,225,820 |
| 2021-03-22 | $11.30 | $11.40 | $11.20 | $11.29 | $11.16 | 12,752,270 |
| 2021-03-19 | $11.17 | $11.65 | $11.10 | $11.32 | $11.19 | 20,931,230 |
| 2021-03-18 | $11.21 | $11.45 | $11.17 | $11.28 | $11.15 | 17,403,600 |
| 2021-03-17 | $11.30 | $11.35 | $11.12 | $11.20 | $11.07 | 11,055,810 |
| 2021-03-16 | $11.23 | $11.45 | $11.14 | $11.30 | $11.17 | 12,346,540 |
| 2021-03-15 | $11.46 | $11.55 | $11.13 | $11.25 | $11.12 | 16,481,800 |
| 2021-03-12 | $11.76 | $11.82 | $11.36 | $11.52 | $11.39 | 20,403,360 |
| 2021-03-11 | $11.68 | $12.05 | $11.45 | $11.84 | $11.70 | 30,152,490 |
| 2021-03-10 | $11.35 | $11.99 | $11.31 | $11.81 | $11.67 | 36,354,510 |
| 2021-03-09 | $11.30 | $11.70 | $10.90 | $11.30 | $11.17 | 23,469,610 |
| 2021-03-08 | $11.60 | $11.70 | $11.27 | $11.28 | $11.15 | 23,031,900 |
| 2021-03-05 | $11.12 | $12.03 | $11.08 | $11.66 | $11.53 | 32,197,640 |
| 2021-03-04 | $11.68 | $11.70 | $11.25 | $11.28 | $11.15 | 22,182,520 |
| 2021-03-03 | $11.61 | $11.88 | $11.37 | $11.83 | $11.69 | 24,624,990 |
| 2021-03-02 | $11.75 | $12.30 | $11.65 | $11.81 | $11.67 | 26,272,180 |
| 2021-03-01 | $11.72 | $11.87 | $11.50 | $11.71 | $11.57 | 18,801,840 |
| 2021-02-26 | $11.54 | $12.10 | $11.33 | $11.77 | $11.63 | 27,514,550 |
| 2021-02-25 | $11.59 | $11.67 | $11.29 | $11.66 | $11.53 | 22,128,240 |
| 2021-02-24 | $11.98 | $11.99 | $11.40 | $11.53 | $11.40 | 33,397,430 |
| 2021-02-23 | $11.90 | $12.47 | $11.83 | $12.15 | $12.01 | 37,196,310 |
| 2021-02-22 | $12.50 | $12.50 | $11.92 | $12.07 | $11.93 | 47,494,920 |
| 2021-02-19 | $11.45 | $12.61 | $11.25 | $12.61 | $12.46 | 49,399,350 |
| 2021-02-18 | $11.70 | $11.83 | $11.34 | $11.46 | $11.33 | 26,153,440 |
| 2021-02-17 | $11.58 | $11.58 | $11.58 | $11.58 | $11.45 | 0 |
| 2021-02-16 | $11.58 | $11.58 | $11.58 | $11.58 | $11.45 | 0 |
| 2021-02-15 | $11.58 | $11.58 | $11.58 | $11.58 | $11.45 | 0 |
| 2021-02-12 | $11.58 | $11.58 | $11.58 | $11.58 | $11.45 | 0 |
| 2021-02-11 | $11.58 | $11.58 | $11.58 | $11.58 | $11.45 | 0 |
| 2021-02-10 | $11.44 | $12.00 | $11.44 | $11.58 | $11.45 | 29,492,020 |
| 2021-02-09 | $11.23 | $11.58 | $11.00 | $11.39 | $11.26 | 25,089,520 |
| 2021-02-08 | $11.33 | $11.50 | $10.96 | $11.07 | $10.94 | 25,071,830 |
| 2021-02-05 | $11.86 | $11.86 | $11.31 | $11.31 | $11.18 | 32,837,630 |
| 2021-02-04 | $11.96 | $12.43 | $11.71 | $11.93 | $11.79 | 34,484,510 |
| 2021-02-03 | $12.35 | $12.48 | $11.90 | $12.00 | $11.86 | 27,331,540 |
| 2021-02-02 | $12.20 | $12.52 | $11.76 | $12.40 | $12.26 | 38,262,380 |
| 2021-02-01 | $12.28 | $12.69 | $12.08 | $12.08 | $11.94 | 29,354,680 |
| 2021-01-29 | $12.60 | $12.98 | $12.11 | $12.39 | $12.25 | 34,837,650 |
| 2021-01-28 | $12.79 | $13.11 | $12.30 | $12.33 | $12.19 | 30,395,850 |
| 2021-01-27 | $13.00 | $13.09 | $12.30 | $12.86 | $12.71 | 40,055,110 |
| 2021-01-26 | $14.15 | $14.25 | $13.21 | $13.38 | $13.23 | 37,071,690 |
| 2021-01-25 | $13.73 | $14.50 | $13.53 | $14.06 | $13.90 | 44,940,460 |
| 2021-01-22 | $14.35 | $14.44 | $13.72 | $13.74 | $13.58 | 40,710,840 |
| 2021-01-21 | $14.10 | $15.07 | $13.73 | $14.48 | $14.31 | 65,131,170 |
| 2021-01-20 | $13.80 | $14.32 | $13.23 | $14.15 | $13.99 | 49,979,150 |
| 2021-01-19 | $14.69 | $15.27 | $13.88 | $14.13 | $13.97 | 56,171,070 |
| 2021-01-18 | $14.47 | $15.22 | $14.20 | $14.64 | $14.47 | 41,719,150 |
| 2021-01-15 | $14.73 | $15.02 | $13.99 | $14.47 | $14.30 | 42,893,210 |
| 2021-01-14 | $15.65 | $15.71 | $14.50 | $14.77 | $14.60 | 50,007,730 |
| 2021-01-13 | $16.57 | $16.96 | $15.50 | $15.92 | $15.74 | 62,525,570 |
| 2021-01-12 | $15.64 | $16.95 | $15.47 | $16.70 | $16.51 | 69,659,450 |
| 2021-01-11 | $17.33 | $17.55 | $16.21 | $16.21 | $16.02 | 103,681,190 |
| 2021-01-08 | $16.80 | $18.01 | $16.78 | $18.01 | $17.80 | 115,623,840 |
| 2021-01-07 | $17.03 | $17.10 | $16.32 | $16.37 | $16.18 | 58,496,660 |
| 2021-01-06 | $17.55 | $17.80 | $16.46 | $17.25 | $17.05 | 89,550,630 |
| 2021-01-05 | $19.68 | $19.68 | $17.38 | $17.88 | $17.67 | 152,310,010 |
| 2021-01-04 | $17.20 | $18.71 | $17.20 | $18.71 | $18.49 | 55,016,350 |
| 2021-01-01 | $17.01 | $17.01 | $17.01 | $17.01 | $16.81 | 0 |
| 2020-12-31 | $17.64 | $18.55 | $16.45 | $17.01 | $16.81 | 136,396,650 |
| 2020-12-30 | $15.50 | $17.25 | $15.50 | $17.25 | $17.05 | 110,586,040 |
| 2020-12-29 | $15.25 | $16.28 | $14.57 | $15.68 | $15.50 | 127,367,010 |
| 2020-12-28 | $13.40 | $14.88 | $13.40 | $14.88 | $14.71 | 105,261,020 |
| 2020-12-25 | $13.53 | $14.67 | $13.53 | $13.53 | $13.37 | 114,191,270 |
| 2020-12-24 | $15.29 | $15.69 | $15.03 | $15.03 | $14.86 | 35,955,070 |
| 2020-12-23 | $16.89 | $18.58 | $16.00 | $16.70 | $16.51 | 179,807,850 |
| 2020-12-22 | $16.30 | $16.89 | $15.91 | $16.89 | $16.69 | 103,781,170 |
| 2020-12-21 | $14.11 | $15.35 | $14.11 | $15.35 | $15.17 | 55,397,340 |
| 2020-12-18 | $12.60 | $13.95 | $12.40 | $13.95 | $13.79 | 100,492,090 |
| 2020-12-17 | $12.60 | $13.38 | $12.18 | $12.68 | $12.53 | 86,590,420 |
| 2020-12-16 | $11.90 | $13.22 | $11.85 | $12.91 | $12.76 | 87,574,390 |
| 2020-12-15 | $11.94 | $12.56 | $11.58 | $12.02 | $11.88 | 53,574,800 |
| 2020-12-14 | $11.20 | $12.15 | $11.18 | $12.00 | $11.86 | 44,491,560 |
| 2020-12-11 | $11.48 | $11.85 | $11.10 | $11.38 | $11.25 | 34,256,770 |
| 2020-12-10 | $11.20 | $11.97 | $11.07 | $11.62 | $11.49 | 48,932,710 |
| 2020-12-09 | $11.31 | $11.66 | $11.08 | $11.29 | $11.16 | 35,626,130 |
| 2020-12-08 | $10.86 | $11.78 | $10.86 | $11.46 | $11.33 | 51,651,570 |
| 2020-12-07 | $10.89 | $11.38 | $10.73 | $10.93 | $10.80 | 29,245,530 |
| 2020-12-04 | $10.57 | $11.14 | $10.55 | $11.00 | $10.87 | 34,085,340 |
| 2020-12-03 | $10.81 | $10.82 | $10.40 | $10.61 | $10.49 | 27,837,370 |
| 2020-12-02 | $11.02 | $11.26 | $10.89 | $10.89 | $10.76 | 21,513,320 |
| 2020-12-01 | $11.08 | $11.14 | $10.85 | $11.07 | $10.94 | 23,369,850 |
| 2020-11-30 | $11.00 | $11.23 | $10.75 | $11.21 | $11.08 | 32,846,880 |
| 2020-11-27 | $11.40 | $11.45 | $10.83 | $11.05 | $10.92 | 42,554,700 |
| 2020-11-26 | $11.20 | $11.75 | $11.10 | $11.54 | $11.41 | 47,145,990 |
| 2020-11-25 | $11.65 | $11.90 | $11.18 | $11.20 | $11.07 | 55,112,410 |
| 2020-11-24 | $12.57 | $12.60 | $11.57 | $11.99 | $11.85 | 88,584,330 |
| 2020-11-23 | $12.65 | $13.37 | $12.42 | $12.85 | $12.70 | 112,133,170 |
| 2020-11-20 | $11.00 | $12.17 | $10.90 | $12.17 | $12.03 | 80,914,770 |
| 2020-11-19 | $9.95 | $11.06 | $9.91 | $11.06 | $10.93 | 66,837,410 |
| 2020-11-18 | $10.30 | $10.40 | $9.91 | $10.05 | $9.93 | 25,359,240 |
| 2020-11-17 | $10.40 | $10.90 | $10.18 | $10.32 | $10.20 | 35,962,630 |
| 2020-11-16 | $10.00 | $10.46 | $9.96 | $10.44 | $10.32 | 28,304,510 |
| 2020-11-13 | $10.84 | $10.85 | $10.01 | $10.01 | $9.89 | 41,511,070 |
| 2020-11-12 | $10.13 | $11.28 | $10.08 | $11.12 | $10.99 | 52,488,450 |
| 2020-11-11 | $10.07 | $10.80 | $10.03 | $10.26 | $10.14 | 31,916,790 |
| 2020-11-10 | $9.81 | $10.28 | $9.70 | $10.15 | $10.03 | 21,728,340 |
| 2020-11-09 | $9.91 | $10.05 | $9.77 | $9.89 | $9.78 | 19,664,970 |
| 2020-11-06 | $10.10 | $10.10 | $9.77 | $9.94 | $9.82 | 22,954,790 |
| 2020-11-05 | $9.80 | $10.43 | $9.61 | $10.12 | $10.00 | 39,082,860 |
| 2020-11-04 | $9.93 | $9.99 | $9.60 | $9.67 | $9.56 | 26,418,350 |
| 2020-11-03 | $8.88 | $9.76 | $8.85 | $9.76 | $9.65 | 16,560,910 |
| 2020-11-02 | $8.83 | $9.07 | $8.80 | $8.87 | $8.77 | 7,050,240 |
| 2020-10-30 | $9.31 | $9.34 | $8.88 | $8.90 | $8.80 | 9,479,170 |
| 2020-10-29 | $8.94 | $9.38 | $8.90 | $9.28 | $9.17 | 10,736,040 |
| 2020-10-28 | $9.00 | $9.20 | $8.90 | $9.05 | $8.95 | 9,871,070 |
| 2020-10-27 | $9.06 | $9.22 | $9.01 | $9.03 | $8.93 | 5,014,490 |
| 2020-10-26 | $9.30 | $9.30 | $9.09 | $9.18 | $9.07 | 8,721,600 |
| 2020-10-23 | $9.26 | $9.70 | $9.15 | $9.37 | $9.26 | 15,858,880 |
| 2020-10-22 | $9.29 | $9.32 | $9.10 | $9.24 | $9.13 | 6,585,910 |
| 2020-10-21 | $9.13 | $9.29 | $9.07 | $9.23 | $9.12 | 7,391,940 |
| 2020-10-20 | $8.91 | $9.12 | $8.87 | $9.09 | $8.98 | 4,940,640 |
| 2020-10-19 | $9.06 | $9.11 | $8.92 | $8.92 | $8.82 | 3,479,480 |
| 2020-10-16 | $9.03 | $9.07 | $8.90 | $9.02 | $8.92 | 2,186,840 |
| 2020-10-15 | $9.14 | $9.21 | $8.99 | $9.00 | $8.90 | 4,658,750 |
| 2020-10-14 | $9.11 | $9.24 | $9.01 | $9.13 | $9.02 | 4,047,570 |
| 2020-10-13 | $9.17 | $9.22 | $9.04 | $9.15 | $9.04 | 4,055,410 |
| 2020-10-12 | $9.00 | $9.21 | $8.99 | $9.16 | $9.05 | 4,786,220 |
| 2020-10-09 | $8.93 | $9.05 | $8.87 | $8.98 | $8.88 | 4,707,110 |
| 2020-10-08 | $8.85 | $8.85 | $8.85 | $8.85 | $8.75 | 0 |
| 2020-10-07 | $8.85 | $8.85 | $8.85 | $8.85 | $8.75 | 0 |
| 2020-10-06 | $8.85 | $8.85 | $8.85 | $8.85 | $8.75 | 0 |
| 2020-10-05 | $8.85 | $8.85 | $8.85 | $8.85 | $8.75 | 0 |
| 2020-10-02 | $8.85 | $8.85 | $8.85 | $8.85 | $8.75 | 0 |
| 2020-10-01 | $8.85 | $8.85 | $8.85 | $8.85 | $8.75 | 0 |
| 2020-09-30 | $8.97 | $8.97 | $8.77 | $8.85 | $8.75 | 1,895,200 |
| 2020-09-29 | $8.74 | $8.94 | $8.69 | $8.90 | $8.80 | 3,643,740 |
| 2020-09-28 | $8.80 | $8.87 | $8.67 | $8.67 | $8.57 | 3,060,350 |
| 2020-09-25 | $8.95 | $9.00 | $8.75 | $8.80 | $8.70 | 4,238,140 |
| 2020-09-24 | $9.01 | $9.09 | $8.81 | $8.97 | $8.87 | 4,761,830 |
| 2020-09-23 | $9.12 | $9.13 | $9.01 | $9.05 | $8.95 | 3,488,870 |
| 2020-09-22 | $9.11 | $9.16 | $8.98 | $9.10 | $8.99 | 4,060,770 |
| 2020-09-21 | $9.06 | $9.24 | $8.98 | $9.16 | $9.05 | 6,422,750 |
| 2020-09-18 | $9.02 | $9.15 | $9.01 | $9.07 | $8.97 | 3,377,890 |
| 2020-09-17 | $9.11 | $9.15 | $8.87 | $9.07 | $8.97 | 4,613,770 |
| 2020-09-16 | $9.14 | $9.35 | $9.09 | $9.18 | $9.07 | 6,618,800 |
| 2020-09-15 | $9.08 | $9.12 | $8.99 | $9.01 | $8.91 | 3,354,530 |
| 2020-09-14 | $9.13 | $9.15 | $9.01 | $9.10 | $8.99 | 3,819,340 |
| 2020-09-11 | $8.64 | $9.16 | $8.61 | $9.12 | $9.01 | 7,335,990 |
| 2020-09-10 | $8.96 | $9.02 | $8.68 | $8.69 | $8.59 | 5,599,980 |
| 2020-09-09 | $9.09 | $9.09 | $8.90 | $8.90 | $8.80 | 7,171,420 |
| 2020-09-08 | $9.18 | $9.22 | $8.98 | $9.15 | $9.04 | 7,452,750 |
| 2020-09-07 | $9.50 | $9.54 | $9.08 | $9.12 | $9.01 | 10,147,640 |
| 2020-09-04 | $9.52 | $9.84 | $9.36 | $9.41 | $9.30 | 10,468,280 |
| 2020-09-03 | $9.60 | $10.15 | $9.56 | $9.73 | $9.62 | 13,633,670 |
| 2020-09-02 | $9.71 | $9.76 | $9.52 | $9.59 | $9.48 | 8,377,020 |
| 2020-09-01 | $9.97 | $10.04 | $9.63 | $9.71 | $9.60 | 12,655,470 |
| 2020-08-31 | $10.00 | $10.18 | $9.93 | $10.05 | $9.93 | 14,373,480 |
| 2020-08-28 | $9.84 | $10.30 | $9.76 | $10.15 | $10.03 | 14,843,300 |
| 2020-08-27 | $9.87 | $9.93 | $9.69 | $9.83 | $9.72 | 5,529,680 |
| 2020-08-26 | $10.00 | $10.15 | $9.70 | $9.84 | $9.73 | 9,677,630 |
| 2020-08-25 | $10.17 | $10.30 | $10.00 | $10.04 | $9.92 | 13,831,890 |
| 2020-08-24 | $9.90 | $10.16 | $9.70 | $10.02 | $9.90 | 15,883,210 |
| 2020-08-21 | $9.46 | $9.88 | $9.45 | $9.79 | $9.68 | 9,886,960 |
| 2020-08-20 | $9.77 | $9.78 | $9.43 | $9.51 | $9.40 | 8,370,610 |
| 2020-08-19 | $9.80 | $10.08 | $9.68 | $9.80 | $9.69 | 13,676,580 |
| 2020-08-18 | $9.70 | $9.84 | $9.65 | $9.79 | $9.68 | 7,405,950 |
| 2020-08-17 | $9.59 | $9.77 | $9.58 | $9.72 | $9.61 | 7,444,380 |
| 2020-08-14 | $9.47 | $9.64 | $9.42 | $9.58 | $9.47 | 5,452,240 |
| 2020-08-13 | $9.27 | $9.51 | $9.27 | $9.46 | $9.35 | 6,159,550 |
| 2020-08-12 | $9.50 | $9.51 | $9.07 | $9.30 | $9.19 | 10,411,800 |
| 2020-08-11 | $9.68 | $9.79 | $9.47 | $9.51 | $9.40 | 7,431,420 |
| 2020-08-10 | $9.74 | $9.75 | $9.60 | $9.68 | $9.57 | 8,206,500 |
| 2020-08-07 | $9.97 | $9.97 | $9.61 | $9.73 | $9.62 | 9,455,700 |
| 2020-08-06 | $10.09 | $10.11 | $9.83 | $9.93 | $9.82 | 8,711,830 |
| 2020-08-05 | $9.99 | $10.09 | $9.81 | $10.08 | $9.96 | 12,379,670 |
| 2020-08-04 | $10.04 | $10.14 | $9.83 | $9.97 | $9.85 | 8,493,460 |
| 2020-08-03 | $9.69 | $10.05 | $9.63 | $10.04 | $9.92 | 14,411,480 |
| 2020-07-31 | $9.88 | $9.88 | $9.51 | $9.63 | $9.52 | 15,408,700 |
| 2020-07-30 | $10.09 | $10.20 | $9.77 | $9.80 | $9.69 | 20,817,520 |
| 2020-07-29 | $9.75 | $10.12 | $9.65 | $10.10 | $9.98 | 14,950,510 |
| 2020-07-28 | $9.75 | $9.93 | $9.69 | $9.78 | $9.67 | 10,505,540 |
| 2020-07-27 | $9.70 | $9.98 | $9.62 | $9.72 | $9.61 | 8,809,410 |
| 2020-07-24 | $10.06 | $10.20 | $9.56 | $9.60 | $9.49 | 13,985,030 |
| 2020-07-23 | $10.18 | $10.28 | $9.90 | $10.14 | $10.02 | 11,112,190 |
| 2020-07-22 | $10.26 | $10.44 | $10.21 | $10.28 | $10.16 | 9,671,290 |
| 2020-07-21 | $10.23 | $10.50 | $10.15 | $10.31 | $10.19 | 10,217,850 |
| 2020-07-20 | $10.12 | $10.26 | $9.98 | $10.24 | $10.12 | 9,732,200 |
| 2020-07-17 | $9.98 | $10.26 | $9.87 | $10.08 | $9.96 | 14,636,700 |
| 2020-07-16 | $10.80 | $10.85 | $9.93 | $10.08 | $9.96 | 21,574,260 |
| 2020-07-15 | $11.35 | $11.53 | $10.67 | $10.80 | $10.67 | 25,240,560 |
| 2020-07-14 | $11.27 | $11.58 | $10.92 | $11.34 | $11.21 | 25,932,690 |
| 2020-07-13 | $10.56 | $11.43 | $10.48 | $11.27 | $11.14 | 31,861,460 |
| 2020-07-10 | $10.15 | $10.90 | $10.13 | $10.50 | $10.38 | 30,395,530 |
| 2020-07-09 | $10.12 | $10.26 | $10.06 | $10.20 | $10.08 | 20,487,990 |
| 2020-07-08 | $10.32 | $10.44 | $10.07 | $10.20 | $10.08 | 20,554,430 |
| 2020-07-07 | $10.12 | $10.54 | $10.06 | $10.31 | $10.19 | 26,609,730 |
| 2020-07-06 | $10.10 | $10.34 | $9.84 | $10.14 | $10.02 | 25,179,430 |
| 2020-07-03 | $10.16 | $10.16 | $9.71 | $9.93 | $9.82 | 25,087,840 |
| 2020-07-02 | $9.70 | $10.48 | $9.51 | $10.22 | $10.10 | 35,485,490 |
| 2020-07-01 | $9.32 | $9.98 | $9.25 | $9.69 | $9.58 | 27,693,220 |
| 2020-06-30 | $9.23 | $9.48 | $9.10 | $9.32 | $9.21 | 11,924,760 |
| 2020-06-29 | $9.50 | $9.52 | $9.00 | $9.23 | $9.12 | 15,919,000 |
| 2020-06-26 | $9.53 | $9.53 | $9.53 | $9.53 | $9.42 | 0 |
| 2020-06-25 | $9.53 | $9.53 | $9.53 | $9.53 | $9.42 | 0 |
| 2020-06-24 | $9.50 | $9.66 | $9.38 | $9.53 | $9.42 | 12,379,290 |
| 2020-06-23 | $9.15 | $9.65 | $9.10 | $9.50 | $9.39 | 20,472,750 |
| 2020-06-22 | $9.10 | $9.21 | $8.99 | $9.21 | $9.10 | 9,806,980 |
| 2020-06-19 | $8.85 | $9.19 | $8.85 | $9.08 | $8.97 | 10,789,410 |
| 2020-06-18 | $9.08 | $9.10 | $8.88 | $8.88 | $8.78 | 7,139,550 |
| 2020-06-17 | $9.15 | $9.15 | $8.96 | $9.05 | $8.95 | 7,033,500 |
| 2020-06-16 | $8.97 | $9.32 | $8.95 | $9.26 | $9.05 | 13,507,520 |
| 2020-06-15 | $8.92 | $9.12 | $8.81 | $8.94 | $8.74 | 10,648,720 |
| 2020-06-12 | $8.93 | $8.96 | $8.79 | $8.88 | $8.68 | 13,279,270 |
| 2020-06-11 | $9.24 | $9.24 | $9.00 | $9.02 | $8.82 | 11,467,350 |
| 2020-06-10 | $9.23 | $9.32 | $9.15 | $9.27 | $9.06 | 7,932,440 |
| 2020-06-09 | $9.25 | $9.44 | $9.19 | $9.24 | $9.03 | 9,815,430 |
| 2020-06-08 | $9.50 | $9.50 | $9.21 | $9.22 | $9.01 | 12,414,810 |
| 2020-06-05 | $9.46 | $9.53 | $9.30 | $9.53 | $9.32 | 13,461,190 |
| 2020-06-04 | $9.60 | $9.66 | $9.38 | $9.53 | $9.32 | 16,040,450 |
| 2020-06-03 | $9.60 | $9.64 | $9.32 | $9.58 | $9.37 | 21,072,360 |
| 2020-06-02 | $9.85 | $10.09 | $9.46 | $9.50 | $9.29 | 31,002,850 |
| 2020-06-01 | $9.87 | $9.99 | $9.75 | $9.85 | $9.63 | 27,690,270 |
| 2020-05-29 | $9.70 | $10.05 | $9.65 | $9.95 | $9.73 | 44,986,380 |
| 2020-05-28 | $9.43 | $10.12 | $9.43 | $9.93 | $9.71 | 62,564,310 |
| 2020-05-27 | $8.80 | $9.20 | $8.62 | $9.20 | $8.99 | 27,109,910 |
| 2020-05-26 | $8.26 | $8.36 | $8.22 | $8.36 | $8.17 | 4,752,990 |
| 2020-05-25 | $8.08 | $8.38 | $8.08 | $8.27 | $8.08 | 4,985,370 |
| 2020-05-22 | $8.29 | $8.33 | $8.10 | $8.14 | $7.96 | 6,273,560 |
| 2020-05-21 | $8.30 | $8.43 | $8.30 | $8.33 | $8.14 | 3,711,810 |
| 2020-05-20 | $8.48 | $8.48 | $8.28 | $8.33 | $8.14 | 7,158,970 |
| 2020-05-19 | $8.58 | $8.58 | $8.36 | $8.48 | $8.29 | 6,521,490 |
| 2020-05-18 | $8.46 | $8.58 | $8.36 | $8.53 | $8.34 | 9,351,910 |
| 2020-05-15 | $8.43 | $8.58 | $8.36 | $8.39 | $8.20 | 8,751,990 |
| 2020-05-14 | $8.22 | $8.48 | $8.19 | $8.40 | $8.21 | 9,139,810 |
| 2020-05-13 | $8.23 | $8.37 | $8.14 | $8.26 | $8.08 | 6,080,950 |
| 2020-05-12 | $8.32 | $8.38 | $8.15 | $8.19 | $8.01 | 6,258,680 |
| 2020-05-11 | $8.33 | $8.53 | $8.28 | $8.31 | $8.12 | 7,555,080 |
| 2020-05-08 | $8.32 | $8.41 | $8.27 | $8.31 | $8.12 | 10,205,060 |
| 2020-05-07 | $7.79 | $8.44 | $7.71 | $8.32 | $8.13 | 14,531,750 |
| 2020-05-06 | $7.76 | $7.87 | $7.66 | $7.83 | $7.65 | 5,672,290 |
| 2020-05-05 | $7.85 | $7.85 | $7.85 | $7.85 | $7.67 | 0 |
| 2020-05-04 | $7.85 | $7.85 | $7.85 | $7.85 | $7.67 | 0 |
| 2020-05-01 | $7.85 | $7.85 | $7.85 | $7.85 | $7.67 | 0 |
| 2020-04-30 | $7.77 | $7.85 | $7.70 | $7.85 | $7.67 | 5,828,750 |
| 2020-04-29 | $7.86 | $7.95 | $7.71 | $7.71 | $7.54 | 4,378,230 |
| 2020-04-28 | $7.96 | $8.01 | $7.70 | $7.88 | $7.70 | 8,100,900 |
| 2020-04-27 | $8.07 | $8.22 | $8.03 | $8.07 | $7.89 | 7,241,200 |
| 2020-04-24 | $8.19 | $8.34 | $8.04 | $8.07 | $7.89 | 9,265,990 |
| 2020-04-23 | $8.02 | $8.29 | $7.92 | $8.17 | $7.99 | 10,784,280 |
| 2020-04-22 | $7.88 | $8.27 | $7.86 | $8.02 | $7.84 | 14,247,160 |
| 2020-04-21 | $7.83 | $7.95 | $7.73 | $7.92 | $7.74 | 8,211,690 |
| 2020-04-20 | $7.44 | $7.97 | $7.41 | $7.90 | $7.72 | 17,522,510 |
| 2020-04-17 | $7.32 | $7.38 | $7.30 | $7.33 | $7.17 | 2,756,970 |
| 2020-04-16 | $7.27 | $7.33 | $7.25 | $7.27 | $7.11 | 1,850,660 |
| 2020-04-15 | $7.35 | $7.38 | $7.30 | $7.31 | $7.15 | 1,484,000 |
| 2020-04-14 | $7.27 | $7.38 | $7.25 | $7.37 | $7.21 | 2,538,640 |
| 2020-04-13 | $7.34 | $7.43 | $7.27 | $7.31 | $7.15 | 2,190,880 |
| 2020-04-10 | $7.45 | $7.47 | $7.35 | $7.36 | $7.20 | 3,152,100 |
| 2020-04-09 | $7.45 | $7.50 | $7.39 | $7.45 | $7.28 | 3,067,750 |
| 2020-04-08 | $7.44 | $7.48 | $7.38 | $7.44 | $7.27 | 2,870,130 |
| 2020-04-07 | $7.39 | $7.47 | $7.37 | $7.46 | $7.29 | 3,500,690 |
| 2020-04-06 | $7.33 | $7.33 | $7.33 | $7.33 | $7.17 | 0 |
| 2020-04-03 | $7.30 | $7.41 | $7.27 | $7.33 | $7.17 | 3,103,720 |
| 2020-04-02 | $7.27 | $7.35 | $7.22 | $7.34 | $7.18 | 2,142,900 |
| 2020-04-01 | $7.23 | $7.43 | $7.23 | $7.29 | $7.13 | 3,298,100 |
| 2020-03-31 | $7.23 | $7.33 | $7.17 | $7.27 | $7.11 | 2,746,090 |
| 2020-03-30 | $7.20 | $7.20 | $7.12 | $7.18 | $7.02 | 3,168,200 |
| 2020-03-27 | $7.27 | $7.36 | $7.24 | $7.25 | $7.09 | 3,577,240 |
| 2020-03-26 | $7.29 | $7.30 | $7.20 | $7.20 | $7.04 | 3,226,020 |
| 2020-03-25 | $7.29 | $7.32 | $7.23 | $7.28 | $7.12 | 3,579,290 |
| 2020-03-24 | $7.14 | $7.21 | $7.09 | $7.18 | $7.02 | 2,371,370 |
| 2020-03-23 | $7.16 | $7.21 | $7.02 | $7.06 | $6.90 | 3,958,770 |
| 2020-03-20 | $7.30 | $7.34 | $7.19 | $7.30 | $7.14 | 4,864,500 |
| 2020-03-19 | $7.49 | $7.49 | $7.20 | $7.26 | $7.10 | 5,226,570 |
| 2020-03-18 | $7.55 | $7.60 | $7.38 | $7.41 | $7.24 | 3,966,580 |
| 2020-03-17 | $7.66 | $7.72 | $7.40 | $7.52 | $7.35 | 4,786,350 |
| 2020-03-16 | $7.58 | $8.07 | $7.57 | $7.62 | $7.45 | 8,764,980 |
| 2020-03-13 | $7.39 | $7.60 | $7.31 | $7.55 | $7.38 | 4,122,540 |
| 2020-03-12 | $7.70 | $7.73 | $7.52 | $7.59 | $7.42 | 4,166,600 |
| 2020-03-11 | $7.85 | $7.85 | $7.75 | $7.75 | $7.58 | 4,520,300 |
| 2020-03-10 | $7.71 | $7.86 | $7.70 | $7.83 | $7.65 | 4,724,250 |
| 2020-03-09 | $7.94 | $7.94 | $7.79 | $7.80 | $7.63 | 7,169,660 |
| 2020-03-06 | $7.94 | $7.98 | $7.89 | $7.94 | $7.76 | 6,323,750 |
| 2020-03-05 | $7.82 | $8.04 | $7.80 | $7.99 | $7.81 | 10,563,810 |
| 2020-03-04 | $7.75 | $7.81 | $7.72 | $7.78 | $7.61 | 5,729,110 |
| 2020-03-03 | $7.90 | $7.92 | $7.73 | $7.76 | $7.59 | 6,684,540 |
| 2020-03-02 | $7.74 | $7.91 | $7.68 | $7.84 | $7.66 | 8,086,270 |
| 2020-02-28 | $7.78 | $7.83 | $7.65 | $7.75 | $7.58 | 8,133,160 |
| 2020-02-27 | $8.01 | $8.07 | $7.90 | $7.95 | $7.77 | 7,008,900 |
| 2020-02-26 | $7.95 | $8.09 | $7.86 | $8.05 | $7.87 | 8,353,370 |
| 2020-02-25 | $8.08 | $8.29 | $7.90 | $8.03 | $7.85 | 14,980,870 |
| 2020-02-24 | $7.89 | $8.01 | $7.82 | $7.99 | $7.81 | 9,443,680 |
| 2020-02-21 | $7.97 | $7.98 | $7.88 | $7.90 | $7.72 | 6,473,940 |
| 2020-02-20 | $7.90 | $8.00 | $7.85 | $7.98 | $7.80 | 6,708,140 |
| 2020-02-19 | $7.83 | $7.93 | $7.77 | $7.92 | $7.74 | 6,395,900 |
| 2020-02-18 | $7.82 | $7.85 | $7.74 | $7.84 | $7.66 | 4,814,320 |
| 2020-02-17 | $7.62 | $7.79 | $7.62 | $7.78 | $7.61 | 4,185,750 |
| 2020-02-14 | $7.62 | $7.68 | $7.59 | $7.62 | $7.45 | 2,621,050 |
| 2020-02-13 | $7.75 | $7.78 | $7.59 | $7.63 | $7.46 | 3,823,600 |
| 2020-02-12 | $7.79 | $7.83 | $7.69 | $7.77 | $7.60 | 4,031,240 |
| 2020-02-11 | $7.74 | $7.88 | $7.70 | $7.78 | $7.61 | 3,985,520 |
| 2020-02-10 | $7.63 | $7.75 | $7.58 | $7.73 | $7.56 | 3,943,700 |
| 2020-02-07 | $7.61 | $7.74 | $7.53 | $7.68 | $7.51 | 5,975,200 |
| 2020-02-06 | $7.58 | $7.69 | $7.49 | $7.61 | $7.44 | 5,938,460 |
| 2020-02-05 | $7.52 | $7.71 | $7.44 | $7.58 | $7.41 | 6,102,980 |
| 2020-02-04 | $7.40 | $7.59 | $7.38 | $7.49 | $7.32 | 4,830,980 |
| 2020-02-03 | $7.43 | $7.56 | $7.43 | $7.43 | $7.26 | 9,337,790 |
| 2020-01-31 | $8.25 | $8.25 | $8.25 | $8.25 | $8.07 | 0 |
| 2020-01-30 | $8.25 | $8.25 | $8.25 | $8.25 | $8.07 | 0 |
| 2020-01-29 | $8.25 | $8.25 | $8.25 | $8.25 | $8.07 | 0 |
| 2020-01-28 | $8.25 | $8.25 | $8.25 | $8.25 | $8.07 | 0 |
| 2020-01-27 | $8.25 | $8.25 | $8.25 | $8.25 | $8.07 | 0 |
| 2020-01-24 | $8.25 | $8.25 | $8.25 | $8.25 | $8.07 | 0 |
| 2020-01-23 | $8.52 | $8.59 | $8.10 | $8.25 | $8.07 | 5,686,890 |
| 2020-01-22 | $8.33 | $8.66 | $8.28 | $8.52 | $8.33 | 5,049,630 |
| 2020-01-21 | $8.53 | $8.54 | $8.36 | $8.38 | $8.19 | 3,840,790 |
| 2020-01-20 | $8.56 | $8.56 | $8.45 | $8.54 | $8.35 | 2,907,740 |
| 2020-01-17 | $8.57 | $8.66 | $8.52 | $8.58 | $8.39 | 2,197,860 |
| 2020-01-16 | $8.64 | $8.66 | $8.54 | $8.57 | $8.38 | 3,275,700 |
| 2020-01-15 | $8.70 | $8.77 | $8.58 | $8.64 | $8.45 | 3,328,700 |
| 2020-01-14 | $8.83 | $8.86 | $8.65 | $8.67 | $8.48 | 4,846,400 |
| 2020-01-13 | $8.72 | $8.89 | $8.67 | $8.81 | $8.61 | 6,663,150 |
| 2020-01-10 | $8.63 | $8.75 | $8.56 | $8.74 | $8.54 | 6,062,150 |
| 2020-01-09 | $8.58 | $8.68 | $8.56 | $8.62 | $8.43 | 3,466,160 |
| 2020-01-08 | $8.62 | $8.70 | $8.54 | $8.54 | $8.35 | 5,613,090 |
| 2020-01-07 | $8.54 | $8.97 | $8.51 | $8.76 | $8.56 | 9,558,610 |
| 2020-01-06 | $8.54 | $8.58 | $8.49 | $8.54 | $8.35 | 4,249,500 |
| 2020-01-03 | $8.55 | $8.58 | $8.46 | $8.55 | $8.36 | 4,268,300 |
| 2020-01-02 | $8.53 | $8.56 | $8.47 | $8.53 | $8.34 | 4,265,800 |
| 2020-01-01 | $8.51 | $8.51 | $8.51 | $8.51 | $8.32 | 0 |
| 2019-12-31 | $8.46 | $8.54 | $8.39 | $8.51 | $8.32 | 4,284,870 |
| 2019-12-30 | $8.27 | $8.47 | $8.23 | $8.46 | $8.27 | 4,281,940 |
| 2019-12-27 | $8.38 | $8.44 | $8.31 | $8.32 | $8.13 | 3,276,520 |
| 2019-12-26 | $8.31 | $8.37 | $8.26 | $8.37 | $8.18 | 2,584,470 |
| 2019-12-25 | $8.32 | $8.36 | $8.26 | $8.33 | $8.14 | 2,690,010 |
| 2019-12-24 | $8.33 | $8.33 | $8.28 | $8.31 | $8.12 | 2,487,340 |
| 2019-12-23 | $8.38 | $8.41 | $8.27 | $8.31 | $8.12 | 4,039,520 |
| 2019-12-20 | $8.52 | $8.54 | $8.37 | $8.38 | $8.19 | 5,342,340 |
| 2019-12-19 | $8.61 | $8.63 | $8.46 | $8.51 | $8.32 | 5,309,110 |
| 2019-12-18 | $8.57 | $8.72 | $8.51 | $8.58 | $8.39 | 6,801,940 |
| 2019-12-17 | $8.53 | $8.59 | $8.46 | $8.55 | $8.36 | 10,125,380 |
| 2019-12-16 | $8.56 | $8.58 | $8.39 | $8.52 | $8.33 | 6,506,080 |
| 2019-12-13 | $8.67 | $8.68 | $8.50 | $8.54 | $8.35 | 4,640,060 |
| 2019-12-12 | $8.72 | $8.76 | $8.58 | $8.63 | $8.44 | 2,527,210 |
| 2019-12-11 | $8.60 | $8.80 | $8.56 | $8.71 | $8.52 | 5,374,810 |
| 2019-12-10 | $8.64 | $8.65 | $8.52 | $8.60 | $8.41 | 3,359,830 |
| 2019-12-09 | $8.64 | $8.69 | $8.57 | $8.65 | $8.46 | 3,419,130 |
| 2019-12-06 | $8.54 | $8.72 | $8.52 | $8.66 | $8.47 | 5,395,380 |
| 2019-12-05 | $8.48 | $8.57 | $8.44 | $8.52 | $8.33 | 4,305,680 |
| 2019-12-04 | $8.29 | $8.45 | $8.27 | $8.44 | $8.25 | 3,812,880 |
| 2019-12-03 | $8.20 | $8.35 | $8.17 | $8.31 | $8.12 | 2,833,680 |
| 2019-12-02 | $8.30 | $8.33 | $8.15 | $8.19 | $8.01 | 3,740,440 |
| 2019-11-29 | $8.41 | $8.44 | $8.25 | $8.35 | $8.16 | 4,281,400 |
| 2019-11-28 | $8.24 | $8.52 | $8.24 | $8.47 | $8.28 | 6,850,240 |
| 2019-11-27 | $8.40 | $8.43 | $8.20 | $8.23 | $8.05 | 4,010,100 |
| 2019-11-26 | $8.24 | $8.46 | $8.24 | $8.44 | $8.25 | 5,813,660 |
| 2019-11-25 | $8.21 | $8.31 | $8.13 | $8.24 | $8.06 | 3,255,110 |
| 2019-11-22 | $8.32 | $8.35 | $8.16 | $8.21 | $8.03 | 3,751,900 |
| 2019-11-21 | $8.31 | $8.37 | $8.23 | $8.28 | $8.09 | 3,233,000 |
| 2019-11-20 | $8.24 | $8.42 | $8.22 | $8.28 | $8.09 | 6,287,480 |
| 2019-11-19 | $8.15 | $8.29 | $8.11 | $8.27 | $8.08 | 6,368,760 |
| 2019-11-18 | $7.90 | $8.29 | $7.85 | $8.20 | $8.02 | 7,432,850 |
| 2019-11-15 | $7.81 | $7.94 | $7.63 | $7.91 | $7.73 | 3,968,140 |
| 2019-11-14 | $7.78 | $7.82 | $7.76 | $7.80 | $7.63 | 1,299,300 |
| 2019-11-13 | $7.82 | $7.85 | $7.73 | $7.78 | $7.61 | 1,894,340 |
| 2019-11-12 | $7.78 | $7.80 | $7.72 | $7.78 | $7.61 | 1,926,600 |
| 2019-11-11 | $8.01 | $8.01 | $7.74 | $7.77 | $7.60 | 4,674,650 |
| 2019-11-08 | $8.09 | $8.12 | $8.02 | $8.04 | $7.86 | 2,625,580 |
| 2019-11-07 | $8.06 | $8.12 | $8.00 | $8.08 | $7.90 | 3,155,810 |
| 2019-11-06 | $8.06 | $8.14 | $8.04 | $8.06 | $7.88 | 2,242,930 |
| 2019-11-05 | $8.02 | $8.10 | $7.96 | $8.08 | $7.90 | 4,259,320 |
| 2019-11-04 | $7.98 | $8.08 | $7.95 | $8.03 | $7.85 | 3,896,120 |
| 2019-11-01 | $7.97 | $8.06 | $7.92 | $8.01 | $7.83 | 2,812,280 |
| 2019-10-31 | $7.95 | $8.07 | $7.95 | $7.96 | $7.78 | 1,993,480 |
| 2019-10-30 | $8.09 | $8.09 | $7.94 | $7.99 | $7.81 | 2,704,280 |
| 2019-10-29 | $8.10 | $8.15 | $8.03 | $8.11 | $7.93 | 3,304,030 |
| 2019-10-28 | $8.06 | $8.10 | $7.99 | $8.09 | $7.91 | 3,514,810 |
| 2019-10-25 | $8.02 | $8.04 | $7.88 | $8.04 | $7.86 | 2,812,180 |
| 2019-10-24 | $7.97 | $8.00 | $7.91 | $7.99 | $7.81 | 1,739,260 |
| 2019-10-23 | $8.00 | $8.01 | $7.91 | $7.93 | $7.75 | 2,315,760 |
| 2019-10-22 | $8.00 | $8.03 | $7.93 | $8.00 | $7.82 | 2,120,900 |
| 2019-10-21 | $7.95 | $8.03 | $7.91 | $8.00 | $7.82 | 2,678,800 |
| 2019-10-18 | $8.07 | $8.19 | $7.91 | $7.97 | $7.79 | 5,120,620 |
| 2019-10-17 | $8.23 | $8.23 | $8.09 | $8.13 | $7.95 | 4,010,200 |
| 2019-10-16 | $8.30 | $8.36 | $8.16 | $8.18 | $8.00 | 4,012,100 |
| 2019-10-15 | $8.33 | $8.38 | $8.26 | $8.34 | $8.15 | 3,911,300 |
| 2019-10-14 | $8.34 | $8.39 | $8.31 | $8.36 | $8.17 | 5,821,240 |
| 2019-10-11 | $8.31 | $8.35 | $8.22 | $8.31 | $8.12 | 3,565,470 |
| 2019-10-10 | $8.26 | $8.31 | $8.22 | $8.28 | $8.09 | 2,852,840 |
| 2019-10-09 | $8.20 | $8.28 | $8.11 | $8.26 | $8.08 | 2,473,360 |
| 2019-10-08 | $8.30 | $8.44 | $8.16 | $8.21 | $8.03 | 3,550,490 |
| 2019-10-07 | $8.30 | $8.30 | $8.30 | $8.30 | $8.11 | 0 |
| 2019-10-04 | $8.30 | $8.30 | $8.30 | $8.30 | $8.11 | 0 |
| 2019-10-03 | $8.30 | $8.30 | $8.30 | $8.30 | $8.11 | 0 |
| 2019-10-02 | $8.30 | $8.30 | $8.30 | $8.30 | $8.11 | 0 |
| 2019-10-01 | $8.30 | $8.30 | $8.30 | $8.30 | $8.11 | 0 |
| 2019-09-30 | $8.42 | $8.51 | $8.28 | $8.30 | $8.11 | 3,682,050 |
| 2019-09-27 | $8.65 | $8.67 | $8.38 | $8.41 | $8.22 | 5,200,350 |
| 2019-09-26 | $8.80 | $8.99 | $8.54 | $8.55 | $8.36 | 5,548,860 |
| 2019-09-25 | $8.89 | $9.04 | $8.79 | $8.80 | $8.60 | 6,200,120 |
| 2019-09-24 | $8.82 | $9.03 | $8.78 | $8.90 | $8.70 | 6,449,010 |
| 2019-09-23 | $9.06 | $9.06 | $8.68 | $8.77 | $8.57 | 6,082,430 |
| 2019-09-20 | $9.06 | $9.14 | $8.98 | $9.03 | $8.83 | 5,563,450 |
| 2019-09-19 | $9.06 | $9.08 | $8.88 | $9.07 | $8.87 | 5,989,200 |
| 2019-09-18 | $8.88 | $9.18 | $8.88 | $9.09 | $8.89 | 9,243,350 |
| 2019-09-17 | $8.98 | $9.13 | $8.84 | $8.88 | $8.68 | 7,233,830 |
| 2019-09-16 | $8.82 | $9.05 | $8.75 | $9.01 | $8.81 | 6,949,640 |
| 2019-09-13 | $8.82 | $8.82 | $8.82 | $8.82 | $8.62 | 0 |
| 2019-09-12 | $8.85 | $8.88 | $8.73 | $8.82 | $8.62 | 6,121,410 |
| 2019-09-11 | $8.56 | $9.05 | $8.50 | $8.89 | $8.69 | 14,898,090 |
| 2019-09-10 | $8.58 | $8.58 | $8.48 | $8.54 | $8.35 | 4,061,300 |
| 2019-09-09 | $8.60 | $8.65 | $8.49 | $8.59 | $8.40 | 4,862,320 |
| 2019-09-06 | $8.50 | $8.57 | $8.47 | $8.57 | $8.38 | 4,012,700 |
| 2019-09-05 | $8.49 | $8.62 | $8.49 | $8.50 | $8.31 | 5,225,380 |
| 2019-09-04 | $8.48 | $8.50 | $8.41 | $8.47 | $8.28 | 3,508,220 |
| 2019-09-03 | $8.50 | $8.54 | $8.42 | $8.50 | $8.31 | 3,079,950 |
| 2019-09-02 | $8.48 | $8.56 | $8.42 | $8.52 | $8.33 | 5,204,250 |
| 2019-08-30 | $8.42 | $8.61 | $8.42 | $8.48 | $8.29 | 6,232,670 |
| 2019-08-29 | $8.54 | $8.54 | $8.41 | $8.42 | $8.23 | 2,482,460 |
| 2019-08-28 | $8.45 | $8.52 | $8.31 | $8.49 | $8.30 | 2,870,980 |
| 2019-08-27 | $8.33 | $8.49 | $8.28 | $8.46 | $8.27 | 3,581,970 |
| 2019-08-26 | $8.38 | $8.38 | $8.27 | $8.30 | $8.11 | 4,227,380 |
| 2019-08-23 | $8.53 | $8.55 | $8.44 | $8.50 | $8.31 | 3,447,580 |
| 2019-08-22 | $8.46 | $8.58 | $8.46 | $8.51 | $8.32 | 5,742,400 |
| 2019-08-21 | $8.50 | $8.61 | $8.43 | $8.45 | $8.26 | 5,606,210 |
| 2019-08-20 | $8.63 | $8.64 | $8.45 | $8.55 | $8.36 | 7,630,360 |
| 2019-08-19 | $8.60 | $8.72 | $8.50 | $8.64 | $8.45 | 7,887,130 |
| 2019-08-16 | $8.42 | $8.76 | $8.40 | $8.59 | $8.40 | 9,166,560 |
| 2019-08-15 | $8.24 | $8.44 | $8.16 | $8.40 | $8.21 | 3,826,880 |
| 2019-08-14 | $8.29 | $8.44 | $8.29 | $8.40 | $8.21 | 5,366,300 |
| 2019-08-13 | $8.20 | $8.27 | $8.13 | $8.24 | $8.06 | 2,826,610 |
| 2019-08-12 | $8.04 | $8.28 | $8.02 | $8.26 | $8.08 | 5,135,870 |
| 2019-08-09 | $8.06 | $8.12 | $7.92 | $8.04 | $7.86 | 3,776,110 |
| 2019-08-08 | $7.97 | $8.10 | $7.97 | $8.03 | $7.85 | 4,063,550 |
| 2019-08-07 | $7.93 | $8.02 | $7.85 | $7.95 | $7.77 | 3,933,500 |
| 2019-08-06 | $8.01 | $8.06 | $7.84 | $7.93 | $7.75 | 5,928,430 |
| 2019-08-05 | $8.26 | $8.29 | $8.05 | $8.14 | $7.96 | 5,998,360 |
| 2019-08-02 | $8.32 | $8.39 | $8.21 | $8.29 | $8.10 | 7,164,520 |
| 2019-08-01 | $8.51 | $8.59 | $8.40 | $8.53 | $8.34 | 4,548,520 |
| 2019-07-31 | $8.77 | $8.77 | $8.53 | $8.53 | $8.34 | 4,869,640 |
| 2019-07-30 | $8.78 | $8.83 | $8.73 | $8.78 | $8.58 | 2,598,830 |
| 2019-07-29 | $8.80 | $8.82 | $8.70 | $8.73 | $8.53 | 3,262,310 |
| 2019-07-26 | $8.82 | $8.90 | $8.76 | $8.78 | $8.58 | 4,913,850 |
| 2019-07-25 | $8.82 | $8.84 | $8.70 | $8.83 | $8.63 | 4,574,040 |
| 2019-07-24 | $8.78 | $8.87 | $8.76 | $8.83 | $8.63 | 4,441,040 |
| 2019-07-23 | $8.57 | $8.82 | $8.56 | $8.80 | $8.60 | 4,871,180 |
| 2019-07-22 | $8.70 | $8.78 | $8.52 | $8.63 | $8.44 | 6,344,710 |
| 2019-07-19 | $8.72 | $8.85 | $8.68 | $8.71 | $8.52 | 5,803,560 |
| 2019-07-18 | $8.86 | $8.92 | $8.70 | $8.71 | $8.52 | 8,413,000 |
| 2019-07-17 | $8.93 | $9.11 | $8.88 | $8.93 | $8.73 | 6,203,970 |
| 2019-07-16 | $9.24 | $9.24 | $8.95 | $8.95 | $8.75 | 14,066,960 |
| 2019-07-15 | $9.26 | $9.32 | $9.09 | $9.29 | $9.08 | 11,942,250 |
| 2019-07-12 | $9.30 | $9.50 | $9.19 | $9.24 | $9.03 | 11,133,700 |
| 2019-07-11 | $9.52 | $9.57 | $9.13 | $9.21 | $9.00 | 12,901,780 |
| 2019-07-10 | $9.55 | $9.70 | $9.35 | $9.42 | $9.21 | 12,121,620 |
| 2019-07-09 | $9.08 | $9.65 | $9.08 | $9.47 | $9.26 | 19,799,750 |
| 2019-07-08 | $9.33 | $9.34 | $8.96 | $9.01 | $8.81 | 9,307,070 |
| 2019-07-05 | $9.40 | $9.49 | $9.20 | $9.38 | $9.17 | 10,440,570 |
| 2019-07-04 | $9.59 | $9.60 | $9.26 | $9.36 | $9.15 | 11,941,670 |
| 2019-07-03 | $9.65 | $9.90 | $9.42 | $9.57 | $9.36 | 22,163,950 |
| 2019-07-02 | $9.17 | $9.96 | $9.12 | $9.68 | $9.46 | 24,648,480 |
| 2019-07-01 | $8.97 | $9.24 | $8.93 | $9.15 | $8.95 | 12,641,170 |
| 2019-06-28 | $9.00 | $9.08 | $8.85 | $8.86 | $8.66 | 8,725,040 |
| 2019-06-27 | $8.83 | $9.16 | $8.80 | $9.04 | $8.84 | 13,703,230 |
| 2019-06-26 | $8.75 | $8.88 | $8.73 | $8.80 | $8.60 | 6,123,310 |
| 2019-06-25 | $8.75 | $8.89 | $8.56 | $8.86 | $8.66 | 10,150,370 |
| 2019-06-24 | $8.67 | $8.97 | $8.60 | $8.77 | $8.57 | 12,703,830 |
| 2019-06-21 | $8.56 | $8.75 | $8.49 | $8.69 | $8.50 | 12,838,440 |
| 2019-06-20 | $8.28 | $8.62 | $8.22 | $8.58 | $8.39 | 13,642,380 |
| 2019-06-19 | $8.45 | $8.53 | $8.30 | $8.32 | $8.13 | 6,595,250 |
| 2019-06-18 | $8.26 | $8.37 | $8.25 | $8.31 | $8.12 | 4,295,970 |
| 2019-06-17 | $8.34 | $8.44 | $8.24 | $8.27 | $8.08 | 6,387,320 |
| 2019-06-14 | $8.84 | $8.86 | $8.28 | $8.28 | $8.09 | 12,141,590 |
| 2019-06-13 | $8.83 | $8.90 | $8.70 | $8.83 | $8.63 | 5,724,890 |
| 2019-06-12 | $9.03 | $9.08 | $8.78 | $8.83 | $8.63 | 9,609,730 |
| 2019-06-11 | $8.87 | $9.25 | $8.83 | $9.15 | $8.85 | 15,004,430 |
| 2019-06-10 | $8.86 | $8.96 | $8.70 | $8.85 | $8.56 | 6,930,320 |
| 2019-06-07 | $8.80 | $8.80 | $8.80 | $8.80 | $8.51 | 0 |
| 2019-06-06 | $9.25 | $9.29 | $8.77 | $8.80 | $8.51 | 9,426,280 |
| 2019-06-05 | $9.25 | $9.42 | $9.13 | $9.20 | $8.89 | 8,851,340 |
| 2019-06-04 | $9.08 | $9.35 | $8.75 | $9.20 | $8.89 | 15,757,000 |
| 2019-06-03 | $9.22 | $9.45 | $9.01 | $9.06 | $8.76 | 9,551,800 |
| 2019-05-31 | $9.34 | $9.50 | $9.12 | $9.25 | $8.94 | 13,570,190 |
| 2019-05-30 | $9.32 | $9.46 | $9.00 | $9.46 | $9.14 | 14,530,510 |
| 2019-05-29 | $9.30 | $9.56 | $9.30 | $9.35 | $9.04 | 11,852,200 |
| 2019-05-28 | $9.70 | $9.74 | $9.35 | $9.38 | $9.07 | 19,655,280 |
| 2019-05-27 | $9.65 | $9.81 | $9.20 | $9.78 | $9.45 | 20,208,730 |
| 2019-05-24 | $9.31 | $10.15 | $9.31 | $9.55 | $9.23 | 22,989,840 |
| 2019-05-23 | $9.45 | $9.76 | $9.35 | $9.43 | $9.12 | 23,786,310 |
| 2019-05-22 | $10.19 | $10.19 | $9.42 | $9.42 | $9.11 | 32,969,730 |
| 2019-05-21 | $8.91 | $9.75 | $8.84 | $9.75 | $9.43 | 24,437,600 |
| 2019-05-20 | $8.99 | $9.01 | $8.48 | $8.86 | $8.56 | 16,835,210 |
| 2019-05-17 | $9.15 | $9.21 | $8.78 | $8.98 | $8.68 | 21,768,540 |
| 2019-05-16 | $8.95 | $9.25 | $8.86 | $9.14 | $8.84 | 19,141,740 |
| 2019-05-15 | $8.52 | $9.18 | $8.43 | $8.98 | $8.68 | 19,570,750 |
| 2019-05-14 | $8.38 | $8.58 | $8.30 | $8.48 | $8.20 | 9,187,950 |
| 2019-05-13 | $7.89 | $8.68 | $7.75 | $8.56 | $8.27 | 16,995,710 |
| 2019-05-10 | $7.90 | $8.05 | $7.77 | $7.90 | $7.64 | 8,841,330 |
| 2019-05-09 | $7.57 | $7.99 | $7.57 | $7.78 | $7.52 | 11,931,250 |
| 2019-05-08 | $7.30 | $7.56 | $7.28 | $7.45 | $7.20 | 3,165,500 |
| 2019-05-07 | $7.36 | $7.52 | $7.36 | $7.46 | $7.21 | 4,026,190 |
| 2019-05-06 | $7.66 | $7.69 | $7.21 | $7.38 | $7.13 | 7,067,160 |
| 2019-05-03 | $7.80 | $7.80 | $7.80 | $7.80 | $7.54 | 0 |
| 2019-05-02 | $7.80 | $7.80 | $7.80 | $7.80 | $7.54 | 0 |
| 2019-05-01 | $7.80 | $7.80 | $7.80 | $7.80 | $7.54 | 0 |
| 2019-04-30 | $7.70 | $7.83 | $7.70 | $7.80 | $7.54 | 4,203,960 |
| 2019-04-29 | $7.92 | $7.99 | $7.63 | $7.70 | $7.44 | 7,113,250 |
| 2019-04-26 | $7.98 | $8.04 | $7.86 | $7.93 | $7.67 | 4,773,360 |
| 2019-04-25 | $8.34 | $8.34 | $7.96 | $7.97 | $7.70 | 11,981,680 |
| 2019-04-24 | $8.55 | $8.60 | $8.28 | $8.46 | $8.18 | 4,890,840 |
| 2019-04-23 | $8.70 | $8.76 | $8.51 | $8.55 | $8.27 | 4,627,120 |
| 2019-04-22 | $8.66 | $8.86 | $8.59 | $8.65 | $8.36 | 6,683,890 |
| 2019-04-19 | $8.44 | $8.70 | $8.42 | $8.65 | $8.36 | 7,195,280 |
| 2019-04-18 | $8.50 | $8.56 | $8.41 | $8.45 | $8.17 | 4,181,530 |
| 2019-04-17 | $8.48 | $8.57 | $8.42 | $8.55 | $8.27 | 5,981,330 |
| 2019-04-16 | $8.42 | $8.57 | $8.30 | $8.53 | $8.25 | 6,310,790 |
| 2019-04-15 | $8.67 | $8.72 | $8.40 | $8.42 | $8.14 | 8,006,340 |
| 2019-04-12 | $8.59 | $8.69 | $8.51 | $8.56 | $8.27 | 5,731,970 |
| 2019-04-11 | $9.06 | $9.06 | $8.60 | $8.62 | $8.33 | 10,903,890 |
| 2019-04-10 | $8.75 | $9.15 | $8.71 | $9.06 | $8.76 | 16,722,900 |
| 2019-04-09 | $8.98 | $8.98 | $8.62 | $8.74 | $8.45 | 10,437,390 |
| 2019-04-08 | $8.55 | $9.14 | $8.55 | $8.78 | $8.49 | 20,558,700 |
| 2019-04-05 | $8.42 | $8.42 | $8.42 | $8.42 | $8.14 | 0 |
| 2019-04-04 | $8.30 | $8.49 | $8.20 | $8.42 | $8.14 | 10,484,730 |
| 2019-04-03 | $8.15 | $8.34 | $8.09 | $8.30 | $8.02 | 9,895,150 |
| 2019-04-02 | $8.21 | $8.21 | $8.13 | $8.17 | $7.90 | 5,237,870 |
| 2019-04-01 | $8.12 | $8.22 | $8.06 | $8.21 | $7.94 | 9,251,880 |
| 2019-03-29 | $7.82 | $8.09 | $7.82 | $8.08 | $7.81 | 5,439,070 |
| 2019-03-28 | $7.86 | $7.96 | $7.83 | $7.84 | $7.58 | 3,266,510 |
| 2019-03-27 | $7.84 | $7.93 | $7.69 | $7.93 | $7.67 | 3,766,530 |
| 2019-03-26 | $7.98 | $8.11 | $7.82 | $7.84 | $7.58 | 4,842,640 |
| 2019-03-25 | $7.97 | $8.07 | $7.88 | $7.97 | $7.70 | 4,433,530 |
| 2019-03-22 | $8.12 | $8.16 | $7.94 | $8.05 | $7.78 | 6,633,550 |
| 2019-03-21 | $8.12 | $8.25 | $8.02 | $8.12 | $7.85 | 8,208,010 |
| 2019-03-20 | $8.06 | $8.28 | $8.01 | $8.14 | $7.87 | 10,380,260 |
| 2019-03-19 | $8.04 | $8.10 | $7.96 | $8.01 | $7.74 | 7,244,720 |
| 2019-03-18 | $7.85 | $8.20 | $7.80 | $8.10 | $7.83 | 11,029,900 |
| 2019-03-15 | $7.70 | $7.89 | $7.70 | $7.83 | $7.57 | 5,027,340 |
| 2019-03-14 | $7.77 | $7.85 | $7.60 | $7.68 | $7.42 | 4,460,600 |
| 2019-03-13 | $7.94 | $7.94 | $7.76 | $7.81 | $7.55 | 6,149,610 |
| 2019-03-12 | $7.71 | $8.00 | $7.70 | $7.94 | $7.68 | 13,154,280 |
| 2019-03-11 | $7.51 | $7.71 | $7.48 | $7.70 | $7.44 | 6,760,000 |
| 2019-03-08 | $7.71 | $7.73 | $7.45 | $7.55 | $7.30 | 7,987,050 |
| 2019-03-07 | $7.74 | $7.81 | $7.68 | $7.78 | $7.52 | 7,572,760 |
| 2019-03-06 | $7.77 | $7.83 | $7.66 | $7.74 | $7.48 | 9,010,670 |
| 2019-03-05 | $7.73 | $7.77 | $7.66 | $7.77 | $7.51 | 5,444,110 |
| 2019-03-04 | $7.59 | $7.83 | $7.51 | $7.73 | $7.47 | 9,817,660 |
| 2019-03-01 | $7.45 | $7.60 | $7.45 | $7.56 | $7.31 | 5,432,270 |
| 2019-02-28 | $7.43 | $7.55 | $7.38 | $7.44 | $7.19 | 5,043,550 |
| 2019-02-27 | $7.39 | $7.67 | $7.33 | $7.49 | $7.24 | 7,812,050 |
| 2019-02-26 | $7.37 | $7.56 | $7.37 | $7.45 | $7.20 | 8,594,110 |
| 2019-02-25 | $7.22 | $7.44 | $7.17 | $7.42 | $7.17 | 9,382,810 |
| 2019-02-22 | $7.06 | $7.20 | $7.02 | $7.18 | $6.94 | 4,952,330 |
| 2019-02-21 | $7.10 | $7.18 | $7.03 | $7.09 | $6.85 | 4,412,740 |
| 2019-02-20 | $7.16 | $7.20 | $7.10 | $7.15 | $6.91 | 2,497,200 |
| 2019-02-19 | $7.17 | $7.21 | $7.14 | $7.16 | $6.92 | 3,751,480 |
| 2019-02-18 | $7.06 | $7.19 | $7.06 | $7.19 | $6.95 | 5,822,220 |
| 2019-02-15 | $7.09 | $7.12 | $7.03 | $7.05 | $6.82 | 3,037,780 |
| 2019-02-14 | $6.99 | $7.24 | $6.97 | $7.09 | $6.85 | 7,113,260 |
| 2019-02-13 | $6.96 | $7.00 | $6.92 | $6.98 | $6.75 | 4,088,030 |
| 2019-02-12 | $6.88 | $6.98 | $6.88 | $6.93 | $6.70 | 2,941,940 |
| 2019-02-11 | $6.75 | $6.91 | $6.73 | $6.88 | $6.65 | 2,630,280 |
| 2019-02-08 | $6.75 | $6.75 | $6.75 | $6.75 | $6.53 | 0 |
| 2019-02-07 | $6.75 | $6.75 | $6.75 | $6.75 | $6.53 | 0 |
| 2019-02-06 | $6.75 | $6.75 | $6.75 | $6.75 | $6.53 | 0 |
| 2019-02-05 | $6.75 | $6.75 | $6.75 | $6.75 | $6.53 | 0 |
| 2019-02-04 | $6.75 | $6.75 | $6.75 | $6.75 | $6.53 | 0 |
| 2019-02-01 | $6.64 | $6.79 | $6.64 | $6.75 | $6.53 | 2,258,920 |
| 2019-01-31 | $6.68 | $6.75 | $6.53 | $6.62 | $6.40 | 2,611,990 |
| 2019-01-30 | $6.76 | $6.79 | $6.68 | $6.68 | $6.46 | 1,946,200 |
| 2019-01-29 | $6.84 | $6.85 | $6.68 | $6.72 | $6.50 | 1,826,930 |
| 2019-01-28 | $6.86 | $6.94 | $6.80 | $6.82 | $6.59 | 1,857,910 |
| 2019-01-25 | $6.91 | $6.92 | $6.83 | $6.85 | $6.62 | 1,673,980 |
| 2019-01-24 | $6.91 | $6.94 | $6.85 | $6.88 | $6.65 | 1,572,620 |
| 2019-01-23 | $6.90 | $6.93 | $6.85 | $6.90 | $6.67 | 1,602,690 |
| 2019-01-22 | $6.93 | $6.94 | $6.85 | $6.86 | $6.63 | 2,274,050 |
| 2019-01-21 | $6.93 | $7.00 | $6.90 | $6.91 | $6.68 | 2,360,910 |
| 2019-01-18 | $6.81 | $6.92 | $6.81 | $6.90 | $6.67 | 2,728,970 |
| 2019-01-17 | $6.88 | $6.90 | $6.81 | $6.81 | $6.58 | 1,340,250 |
| 2019-01-16 | $6.92 | $6.94 | $6.84 | $6.87 | $6.64 | 2,785,880 |
| 2019-01-15 | $6.73 | $6.94 | $6.72 | $6.92 | $6.69 | 4,264,420 |
| 2019-01-14 | $6.82 | $6.83 | $6.70 | $6.72 | $6.50 | 2,332,130 |
| 2019-01-11 | $6.73 | $6.82 | $6.72 | $6.82 | $6.59 | 2,136,780 |
| 2019-01-10 | $6.74 | $6.79 | $6.72 | $6.74 | $6.52 | 2,107,620 |
| 2019-01-09 | $6.73 | $6.85 | $6.70 | $6.74 | $6.52 | 3,155,400 |
| 2019-01-08 | $6.70 | $6.77 | $6.66 | $6.73 | $6.51 | 1,996,570 |
| 2019-01-07 | $6.66 | $6.74 | $6.65 | $6.70 | $6.48 | 3,183,890 |
| 2019-01-04 | $6.51 | $6.72 | $6.47 | $6.65 | $6.43 | 2,894,800 |
| 2019-01-03 | $6.53 | $6.58 | $6.50 | $6.51 | $6.29 | 1,572,300 |
| 2019-01-02 | $6.63 | $6.64 | $6.49 | $6.53 | $6.31 | 2,248,400 |
| 2019-01-01 | $6.60 | $6.60 | $6.60 | $6.60 | $6.38 | 0 |
| 2018-12-31 | $6.60 | $6.60 | $6.60 | $6.60 | $6.38 | 0 |
| 2018-12-28 | $6.55 | $6.63 | $6.55 | $6.60 | $6.38 | 1,979,450 |
| 2018-12-27 | $6.62 | $6.64 | $6.54 | $6.55 | $6.33 | 1,847,660 |
| 2018-12-26 | $6.61 | $6.61 | $6.52 | $6.55 | $6.33 | 1,544,400 |
| 2018-12-25 | $6.62 | $6.62 | $6.50 | $6.58 | $6.36 | 2,220,750 |
| 2018-12-24 | $6.64 | $6.67 | $6.60 | $6.65 | $6.43 | 2,241,600 |
| 2018-12-21 | $6.68 | $6.69 | $6.61 | $6.64 | $6.42 | 1,550,500 |
| 2018-12-20 | $6.69 | $6.72 | $6.64 | $6.67 | $6.45 | 1,624,620 |
| 2018-12-19 | $6.75 | $6.80 | $6.69 | $6.70 | $6.48 | 1,467,990 |
| 2018-12-18 | $6.75 | $6.82 | $6.70 | $6.75 | $6.53 | 1,897,970 |
| 2018-12-17 | $6.85 | $6.88 | $6.76 | $6.81 | $6.58 | 1,972,800 |
| 2018-12-14 | $7.00 | $7.00 | $6.78 | $6.87 | $6.64 | 2,864,800 |
| 2018-12-13 | $6.94 | $7.09 | $6.89 | $7.02 | $6.79 | 3,516,200 |
| 2018-12-12 | $6.90 | $6.95 | $6.87 | $6.93 | $6.70 | 1,785,350 |
| 2018-12-11 | $6.87 | $6.92 | $6.85 | $6.88 | $6.65 | 1,457,700 |
| 2018-12-10 | $6.93 | $6.95 | $6.84 | $6.87 | $6.64 | 1,465,900 |
| 2018-12-07 | $6.93 | $6.99 | $6.91 | $6.96 | $6.73 | 1,340,320 |
| 2018-12-06 | $6.98 | $7.00 | $6.90 | $6.91 | $6.68 | 2,619,890 |
| 2018-12-05 | $6.93 | $7.05 | $6.88 | $6.97 | $6.74 | 2,822,540 |
| 2018-12-04 | $6.97 | $7.03 | $6.95 | $7.01 | $6.78 | 2,706,660 |
| 2018-12-03 | $6.90 | $7.02 | $6.86 | $7.00 | $6.77 | 3,949,050 |
| 2018-11-30 | $6.73 | $6.82 | $6.70 | $6.76 | $6.53 | 1,909,590 |
| 2018-11-29 | $6.86 | $6.94 | $6.75 | $6.75 | $6.53 | 2,228,390 |
| 2018-11-28 | $6.79 | $6.86 | $6.73 | $6.84 | $6.61 | 1,695,600 |
| 2018-11-27 | $6.80 | $6.82 | $6.75 | $6.75 | $6.53 | 1,223,900 |
| 2018-11-26 | $6.73 | $6.88 | $6.72 | $6.76 | $6.53 | 2,178,180 |
| 2018-11-23 | $7.02 | $7.03 | $6.77 | $6.80 | $6.57 | 2,780,900 |
| 2018-11-22 | $6.90 | $7.06 | $6.88 | $7.02 | $6.79 | 3,941,150 |
| 2018-11-21 | $6.80 | $6.91 | $6.80 | $6.90 | $6.67 | 1,873,370 |
| 2018-11-20 | $6.97 | $7.05 | $6.83 | $6.86 | $6.63 | 3,618,100 |
| 2018-11-19 | $7.03 | $7.08 | $6.80 | $7.03 | $6.80 | 5,588,360 |
| 2018-11-16 | $6.92 | $7.15 | $6.88 | $7.02 | $6.79 | 7,042,140 |
| 2018-11-15 | $6.86 | $6.91 | $6.83 | $6.91 | $6.68 | 3,461,040 |
| 2018-11-14 | $6.90 | $6.92 | $6.80 | $6.86 | $6.63 | 4,193,190 |
| 2018-11-13 | $6.74 | $6.95 | $6.71 | $6.91 | $6.68 | 5,624,050 |
| 2018-11-12 | $6.69 | $6.80 | $6.65 | $6.80 | $6.57 | 3,863,090 |
| 2018-11-09 | $6.70 | $6.73 | $6.66 | $6.68 | $6.46 | 1,414,500 |
| 2018-11-08 | $6.70 | $6.76 | $6.67 | $6.71 | $6.49 | 2,800,650 |
| 2018-11-07 | $6.72 | $6.77 | $6.67 | $6.69 | $6.47 | 3,517,630 |
| 2018-11-06 | $6.75 | $6.75 | $6.66 | $6.73 | $6.51 | 2,493,300 |
| 2018-11-05 | $6.78 | $6.80 | $6.68 | $6.76 | $6.53 | 2,836,950 |
| 2018-11-02 | $6.70 | $6.79 | $6.69 | $6.77 | $6.54 | 3,499,990 |
| 2018-11-01 | $6.61 | $6.68 | $6.59 | $6.65 | $6.43 | 3,324,950 |
| 2018-10-31 | $6.65 | $6.68 | $6.53 | $6.58 | $6.36 | 2,810,020 |
| 2018-10-30 | $6.48 | $6.64 | $6.43 | $6.56 | $6.34 | 2,060,390 |
| 2018-10-29 | $6.65 | $6.65 | $6.44 | $6.49 | $6.27 | 1,877,000 |
| 2018-10-26 | $6.61 | $6.68 | $6.59 | $6.63 | $6.41 | 1,288,170 |
| 2018-10-25 | $6.53 | $6.64 | $6.48 | $6.60 | $6.38 | 2,480,850 |
| 2018-10-24 | $6.61 | $6.71 | $6.59 | $6.64 | $6.42 | 1,903,680 |
| 2018-10-23 | $6.75 | $6.82 | $6.63 | $6.64 | $6.42 | 4,157,900 |
| 2018-10-22 | $6.55 | $6.87 | $6.54 | $6.79 | $6.56 | 5,852,550 |
| 2018-10-19 | $6.30 | $6.54 | $6.26 | $6.53 | $6.31 | 4,536,420 |
| 2018-10-18 | $6.49 | $6.50 | $6.36 | $6.36 | $6.15 | 1,779,500 |
| 2018-10-17 | $6.47 | $6.55 | $6.42 | $6.51 | $6.29 | 2,499,960 |
| 2018-10-16 | $6.53 | $6.58 | $6.39 | $6.42 | $6.21 | 3,453,880 |
| 2018-10-15 | $6.63 | $6.66 | $6.52 | $6.53 | $6.31 | 2,891,800 |
| 2018-10-12 | $6.60 | $6.72 | $6.39 | $6.63 | $6.41 | 5,906,610 |
| 2018-10-11 | $7.09 | $7.09 | $6.61 | $6.64 | $6.42 | 6,622,220 |
| 2018-10-10 | $7.24 | $7.28 | $7.18 | $7.20 | $6.96 | 1,795,710 |
| 2018-10-09 | $7.16 | $7.27 | $7.16 | $7.21 | $6.97 | 2,149,870 |
| 2018-10-08 | $7.27 | $7.27 | $7.15 | $7.16 | $6.92 | 3,386,730 |
| 2018-10-05 | $7.35 | $7.35 | $7.35 | $7.35 | $7.11 | 0 |
| 2018-10-04 | $7.35 | $7.35 | $7.35 | $7.35 | $7.11 | 0 |
| 2018-10-03 | $7.35 | $7.35 | $7.35 | $7.35 | $7.11 | 0 |
| 2018-10-02 | $7.35 | $7.35 | $7.35 | $7.35 | $7.11 | 0 |
| 2018-10-01 | $7.35 | $7.35 | $7.35 | $7.35 | $7.11 | 0 |
| 2018-09-28 | $7.36 | $7.39 | $7.28 | $7.35 | $7.11 | 2,840,770 |
| 2018-09-27 | $7.38 | $7.42 | $7.32 | $7.33 | $7.09 | 3,997,940 |
| 2018-09-26 | $7.29 | $7.49 | $7.27 | $7.38 | $7.13 | 6,785,240 |
| 2018-09-25 | $7.30 | $7.35 | $7.26 | $7.27 | $7.03 | 2,862,600 |
| 2018-09-24 | $7.33 | $7.33 | $7.33 | $7.33 | $7.09 | 0 |
| 2018-09-21 | $7.27 | $7.35 | $7.22 | $7.33 | $7.09 | 5,711,350 |
| 2018-09-20 | $7.31 | $7.31 | $7.22 | $7.26 | $7.02 | 1,779,100 |
| 2018-09-19 | $7.22 | $7.36 | $7.22 | $7.30 | $7.06 | 4,301,140 |
| 2018-09-18 | $7.13 | $7.26 | $7.09 | $7.24 | $7.00 | 2,695,580 |
| 2018-09-17 | $7.14 | $7.20 | $7.09 | $7.12 | $6.88 | 2,245,130 |
| 2018-09-14 | $7.14 | $7.26 | $7.05 | $7.20 | $6.96 | 4,590,480 |
| 2018-09-13 | $7.16 | $7.20 | $7.04 | $7.14 | $6.90 | 2,819,480 |
| 2018-09-12 | $7.14 | $7.16 | $7.10 | $7.13 | $6.89 | 1,491,640 |
| 2018-09-11 | $7.15 | $7.17 | $7.11 | $7.14 | $6.90 | 1,387,850 |
| 2018-09-10 | $7.23 | $7.28 | $7.13 | $7.13 | $6.89 | 2,468,700 |
| 2018-09-07 | $7.25 | $7.33 | $7.21 | $7.23 | $6.99 | 2,182,080 |
| 2018-09-06 | $7.28 | $7.30 | $7.20 | $7.23 | $6.99 | 1,846,200 |
| 2018-09-05 | $7.33 | $7.34 | $7.27 | $7.28 | $7.04 | 1,733,100 |
| 2018-09-04 | $7.32 | $7.39 | $7.27 | $7.37 | $7.12 | 4,085,870 |
| 2018-09-03 | $7.30 | $7.33 | $7.24 | $7.32 | $7.08 | 1,517,690 |
| 2018-08-31 | $7.36 | $7.38 | $7.29 | $7.31 | $7.07 | 2,149,460 |
| 2018-08-30 | $7.39 | $7.41 | $7.33 | $7.36 | $7.11 | 2,160,810 |
| 2018-08-29 | $7.51 | $7.52 | $7.36 | $7.40 | $7.15 | 3,229,320 |
| 2018-08-28 | $7.50 | $7.54 | $7.47 | $7.50 | $7.25 | 2,691,800 |
| 2018-08-27 | $7.40 | $7.53 | $7.40 | $7.51 | $7.26 | 3,519,740 |
| 2018-08-24 | $7.38 | $7.44 | $7.36 | $7.39 | $7.14 | 1,454,710 |
| 2018-08-23 | $7.36 | $7.45 | $7.36 | $7.39 | $7.14 | 2,369,340 |
| 2018-08-22 | $7.48 | $7.48 | $7.34 | $7.37 | $7.12 | 2,421,170 |
| 2018-08-21 | $7.41 | $7.49 | $7.39 | $7.49 | $7.24 | 3,076,620 |
| 2018-08-20 | $7.45 | $7.49 | $7.27 | $7.41 | $7.16 | 4,332,260 |
| 2018-08-17 | $7.58 | $7.59 | $7.46 | $7.47 | $7.22 | 2,631,040 |
| 2018-08-16 | $7.57 | $7.62 | $7.49 | $7.52 | $7.27 | 3,086,900 |
| 2018-08-15 | $7.69 | $7.70 | $7.58 | $7.62 | $7.37 | 3,762,640 |
| 2018-08-14 | $7.70 | $7.73 | $7.63 | $7.69 | $7.43 | 2,948,580 |
| 2018-08-13 | $7.70 | $7.73 | $7.58 | $7.73 | $7.47 | 5,266,890 |
| 2018-08-10 | $7.83 | $7.91 | $7.69 | $7.78 | $7.52 | 6,829,510 |
| 2018-08-09 | $7.73 | $7.94 | $7.71 | $7.88 | $7.62 | 4,180,930 |
| 2018-08-08 | $7.84 | $7.85 | $7.72 | $7.73 | $7.47 | 3,172,450 |
| 2018-08-07 | $7.70 | $7.82 | $7.65 | $7.80 | $7.54 | 3,232,290 |
| 2018-08-06 | $7.75 | $7.79 | $7.63 | $7.68 | $7.42 | 2,617,790 |
| 2018-08-03 | $7.75 | $7.79 | $7.65 | $7.76 | $7.50 | 3,036,150 |
| 2018-08-02 | $7.91 | $7.92 | $7.65 | $7.74 | $7.48 | 4,646,990 |
| 2018-08-01 | $8.03 | $8.05 | $7.91 | $7.93 | $7.67 | 3,684,150 |
| 2018-07-31 | $8.02 | $8.03 | $7.90 | $8.03 | $7.76 | 3,564,670 |
| 2018-07-30 | $8.11 | $8.16 | $7.93 | $8.02 | $7.75 | 7,719,090 |
| 2018-07-27 | $8.20 | $8.33 | $8.15 | $8.24 | $7.97 | 4,204,750 |
| 2018-07-26 | $8.22 | $8.30 | $8.15 | $8.18 | $7.91 | 2,870,540 |
| 2018-07-25 | $8.22 | $8.28 | $8.16 | $8.23 | $7.96 | 2,982,350 |
| 2018-07-24 | $8.11 | $8.34 | $8.04 | $8.23 | $7.96 | 5,388,480 |
| 2018-07-23 | $7.90 | $8.16 | $7.86 | $8.09 | $7.82 | 5,594,980 |
| 2018-07-20 | $7.85 | $7.99 | $7.82 | $7.94 | $7.68 | 2,693,480 |
| 2018-07-19 | $8.00 | $8.04 | $7.84 | $7.88 | $7.62 | 2,720,540 |
| 2018-07-18 | $8.02 | $8.13 | $7.98 | $8.00 | $7.73 | 3,634,030 |
| 2018-07-17 | $8.03 | $8.06 | $7.94 | $8.05 | $7.78 | 2,499,470 |
| 2018-07-16 | $8.01 | $8.07 | $7.95 | $8.02 | $7.75 | 2,424,210 |
| 2018-07-13 | $8.00 | $8.08 | $7.95 | $8.07 | $7.80 | 3,391,250 |
| 2018-07-12 | $7.78 | $8.02 | $7.78 | $7.98 | $7.71 | 4,262,670 |
| 2018-07-11 | $7.82 | $7.85 | $7.69 | $7.78 | $7.52 | 3,148,770 |
| 2018-07-10 | $7.89 | $7.97 | $7.83 | $7.95 | $7.69 | 3,710,810 |
| 2018-07-09 | $7.70 | $7.94 | $7.64 | $7.90 | $7.64 | 6,940,940 |
| 2018-07-06 | $7.72 | $7.76 | $7.55 | $7.68 | $7.42 | 4,946,720 |
| 2018-07-05 | $7.90 | $7.95 | $7.65 | $7.67 | $7.41 | 4,178,380 |
| 2018-07-04 | $7.94 | $7.98 | $7.85 | $7.90 | $7.64 | 3,395,880 |
| 2018-07-03 | $8.08 | $8.10 | $7.80 | $8.00 | $7.73 | 6,877,660 |
| 2018-07-02 | $8.15 | $8.33 | $8.00 | $8.07 | $7.80 | 5,079,710 |
| 2018-06-29 | $8.01 | $8.19 | $8.01 | $8.15 | $7.88 | 3,504,450 |
| 2018-06-28 | $8.06 | $8.13 | $7.98 | $8.01 | $7.74 | 3,244,860 |
| 2018-06-27 | $8.28 | $8.31 | $8.02 | $8.05 | $7.78 | 3,888,040 |
| 2018-06-26 | $8.22 | $8.34 | $8.17 | $8.26 | $7.98 | 3,400,600 |
| 2018-06-25 | $8.32 | $8.43 | $8.24 | $8.28 | $8.00 | 4,496,320 |
| 2018-06-22 | $8.00 | $8.40 | $7.90 | $8.25 | $7.98 | 6,164,500 |
| 2018-06-21 | $8.24 | $8.27 | $8.02 | $8.03 | $7.76 | 5,255,190 |
| 2018-06-20 | $8.10 | $8.30 | $8.03 | $8.23 | $7.96 | 8,052,540 |
| 2018-06-19 | $8.40 | $8.64 | $7.87 | $8.07 | $7.80 | 11,613,040 |
| 2018-06-18 | $8.45 | $8.45 | $8.45 | $8.45 | $8.17 | 0 |
| 2018-06-15 | $8.59 | $8.67 | $8.35 | $8.45 | $8.17 | 6,907,430 |
| 2018-06-14 | $8.70 | $8.88 | $8.60 | $8.61 | $8.32 | 5,591,330 |
| 2018-06-13 | $8.80 | $8.86 | $8.70 | $8.73 | $8.44 | 5,869,570 |
| 2018-06-12 | $8.64 | $8.88 | $8.62 | $8.86 | $8.56 | 7,350,390 |
| 2018-06-11 | $8.82 | $8.91 | $8.60 | $8.68 | $8.39 | 8,281,060 |
| 2018-06-08 | $9.04 | $9.09 | $8.80 | $8.92 | $8.62 | 8,789,640 |
| 2018-06-07 | $9.24 | $9.27 | $8.99 | $9.04 | $8.74 | 9,364,260 |
| 2018-06-06 | $9.30 | $9.31 | $9.14 | $9.24 | $8.93 | 9,721,880 |
| 2018-06-05 | $8.96 | $9.35 | $8.91 | $9.33 | $9.02 | 16,699,960 |
| 2018-06-04 | $8.90 | $9.09 | $8.80 | $9.01 | $8.71 | 9,267,220 |
| 2018-06-01 | $9.20 | $9.22 | $8.79 | $8.90 | $8.60 | 13,096,820 |
| 2018-05-31 | $8.83 | $9.35 | $8.78 | $9.23 | $8.92 | 14,085,700 |
| 2018-05-30 | $8.88 | $8.89 | $8.62 | $8.75 | $8.46 | 7,323,750 |
| 2018-05-29 | $8.90 | $9.16 | $8.89 | $8.93 | $8.63 | 10,840,360 |
| 2018-05-28 | $8.70 | $9.13 | $8.60 | $8.94 | $8.64 | 9,053,420 |
| 2018-05-25 | $8.68 | $8.80 | $8.66 | $8.70 | $8.41 | 2,566,980 |
| 2018-05-24 | $8.86 | $8.86 | $8.65 | $8.68 | $8.39 | 4,274,350 |
| 2018-05-23 | $8.73 | $8.99 | $8.69 | $8.84 | $8.55 | 7,011,030 |
| 2018-05-22 | $8.80 | $8.80 | $8.65 | $8.70 | $8.41 | 4,001,120 |
| 2018-05-21 | $8.82 | $8.86 | $8.70 | $8.81 | $8.52 | 3,565,150 |
| 2018-05-18 | $8.88 | $8.88 | $8.68 | $8.78 | $8.49 | 4,140,960 |
| 2018-05-17 | $8.82 | $8.94 | $8.74 | $8.83 | $8.54 | 5,391,230 |
| 2018-05-16 | $8.70 | $9.00 | $8.63 | $8.81 | $8.52 | 8,427,170 |
| 2018-05-15 | $8.56 | $8.85 | $8.55 | $8.82 | $8.43 | 6,985,960 |
| 2018-05-14 | $8.59 | $8.65 | $8.54 | $8.55 | $8.17 | 3,298,160 |
| 2018-05-11 | $8.55 | $8.65 | $8.53 | $8.59 | $8.21 | 3,053,430 |
| 2018-05-10 | $8.61 | $8.66 | $8.50 | $8.59 | $8.21 | 4,738,570 |
| 2018-05-09 | $8.59 | $8.63 | $8.49 | $8.61 | $8.23 | 4,724,440 |
| 2018-05-08 | $8.52 | $8.65 | $8.46 | $8.59 | $8.21 | 5,188,610 |
| 2018-05-07 | $8.29 | $8.54 | $8.29 | $8.53 | $8.15 | 5,242,910 |
| 2018-05-04 | $8.34 | $8.43 | $8.25 | $8.34 | $7.97 | 3,723,210 |
| 2018-05-03 | $8.16 | $8.36 | $8.09 | $8.34 | $7.97 | 6,084,260 |
| 2018-05-02 | $8.08 | $8.18 | $8.04 | $8.17 | $7.81 | 4,102,930 |
| 2018-05-01 | $8.04 | $8.04 | $8.04 | $8.04 | $7.68 | 0 |
| 2018-04-30 | $8.04 | $8.04 | $8.04 | $8.04 | $7.68 | 0 |
| 2018-04-27 | $8.05 | $8.08 | $8.00 | $8.04 | $7.68 | 2,337,250 |
| 2018-04-26 | $8.10 | $8.15 | $7.99 | $8.02 | $7.67 | 2,676,630 |
| 2018-04-25 | $8.07 | $8.15 | $8.04 | $8.15 | $7.79 | 2,829,890 |
| 2018-04-24 | $8.01 | $8.15 | $8.00 | $8.10 | $7.74 | 2,890,190 |
| 2018-04-23 | $8.04 | $8.13 | $7.94 | $8.02 | $7.67 | 3,634,710 |
| 2018-04-20 | $8.35 | $8.37 | $8.02 | $8.07 | $7.71 | 6,586,510 |
| 2018-04-19 | $8.36 | $8.42 | $8.33 | $8.35 | $7.98 | 2,865,530 |
| 2018-04-18 | $8.27 | $8.37 | $8.24 | $8.36 | $7.99 | 2,891,990 |
| 2018-04-17 | $8.36 | $8.39 | $8.24 | $8.25 | $7.89 | 2,946,160 |
| 2018-04-16 | $8.44 | $8.48 | $8.33 | $8.35 | $7.98 | 3,144,130 |
| 2018-04-13 | $8.49 | $8.52 | $8.42 | $8.46 | $8.09 | 2,329,700 |
| 2018-04-12 | $8.45 | $8.53 | $8.42 | $8.49 | $8.11 | 3,326,400 |
| 2018-04-11 | $8.43 | $8.48 | $8.40 | $8.45 | $8.08 | 2,873,120 |
| 2018-04-10 | $8.41 | $8.45 | $8.35 | $8.41 | $8.04 | 3,280,550 |
| 2018-04-09 | $8.37 | $8.42 | $8.32 | $8.41 | $8.04 | 3,916,740 |
| 2018-04-06 | $8.39 | $8.39 | $8.39 | $8.39 | $8.02 | 0 |
| 2018-04-05 | $8.39 | $8.39 | $8.39 | $8.39 | $8.02 | 0 |
| 2018-04-04 | $8.40 | $8.51 | $8.35 | $8.39 | $8.02 | 5,319,390 |
| 2018-04-03 | $8.31 | $8.46 | $8.24 | $8.44 | $8.07 | 6,364,500 |
| 2018-04-02 | $8.35 | $8.38 | $8.31 | $8.32 | $7.95 | 3,520,660 |
| 2018-03-30 | $8.34 | $8.42 | $8.30 | $8.33 | $7.96 | 4,310,720 |
| 2018-03-29 | $8.22 | $8.32 | $8.20 | $8.30 | $7.93 | 2,906,290 |
| 2018-03-28 | $8.18 | $8.29 | $8.16 | $8.22 | $7.86 | 2,984,800 |
| 2018-03-27 | $8.26 | $8.33 | $8.16 | $8.25 | $7.89 | 4,902,420 |
| 2018-03-26 | $8.12 | $8.24 | $8.06 | $8.21 | $7.85 | 2,960,330 |
| 2018-03-23 | $8.28 | $8.34 | $8.10 | $8.20 | $7.84 | 5,651,930 |
| 2018-03-22 | $8.48 | $8.51 | $8.43 | $8.45 | $8.08 | 2,233,400 |
| 2018-03-21 | $8.48 | $8.56 | $8.45 | $8.46 | $8.09 | 3,305,960 |
| 2018-03-20 | $8.52 | $8.52 | $8.40 | $8.51 | $8.13 | 2,754,510 |
| 2018-03-19 | $8.55 | $8.57 | $8.50 | $8.52 | $8.14 | 3,403,500 |
| 2018-03-16 | $8.60 | $8.74 | $8.55 | $8.56 | $8.18 | 4,786,220 |
| 2018-03-15 | $8.55 | $8.63 | $8.53 | $8.56 | $8.18 | 3,984,200 |
| 2018-03-14 | $8.69 | $8.71 | $8.55 | $8.57 | $8.19 | 2,920,300 |
| 2018-03-13 | $8.69 | $8.72 | $8.64 | $8.67 | $8.29 | 3,432,540 |
| 2018-03-12 | $8.63 | $8.72 | $8.63 | $8.69 | $8.31 | 4,414,420 |
| 2018-03-09 | $8.57 | $8.65 | $8.57 | $8.63 | $8.25 | 3,696,850 |
| 2018-03-08 | $8.53 | $8.61 | $8.51 | $8.60 | $8.22 | 3,421,470 |
| 2018-03-07 | $8.48 | $8.62 | $8.47 | $8.55 | $8.17 | 5,257,730 |
| 2018-03-06 | $8.44 | $8.53 | $8.40 | $8.50 | $8.12 | 3,715,840 |
| 2018-03-05 | $8.39 | $8.43 | $8.38 | $8.42 | $8.05 | 1,949,970 |
| 2018-03-02 | $8.36 | $8.43 | $8.36 | $8.39 | $8.02 | 2,369,980 |
| 2018-03-01 | $8.39 | $8.44 | $8.35 | $8.42 | $8.05 | 3,412,270 |
| 2018-02-28 | $8.37 | $8.46 | $8.33 | $8.40 | $8.03 | 3,333,180 |
| 2018-02-27 | $8.52 | $8.54 | $8.38 | $8.45 | $8.08 | 4,221,800 |
| 2018-02-26 | $8.46 | $8.55 | $8.43 | $8.52 | $8.14 | 2,594,130 |
| 2018-02-23 | $8.44 | $8.54 | $8.41 | $8.45 | $8.08 | 1,615,960 |
| 2018-02-22 | $8.42 | $8.48 | $8.37 | $8.45 | $8.08 | 2,218,760 |
| 2018-02-21 | $8.35 | $8.35 | $8.35 | $8.35 | $7.98 | 0 |
| 2018-02-20 | $8.35 | $8.35 | $8.35 | $8.35 | $7.98 | 0 |
| 2018-02-19 | $8.35 | $8.35 | $8.35 | $8.35 | $7.98 | 0 |
| 2018-02-16 | $8.35 | $8.35 | $8.35 | $8.35 | $7.98 | 0 |
| 2018-02-15 | $8.35 | $8.35 | $8.35 | $8.35 | $7.98 | 0 |
| 2018-02-14 | $8.33 | $8.36 | $8.28 | $8.35 | $7.98 | 1,929,280 |
| 2018-02-13 | $8.38 | $8.43 | $8.26 | $8.27 | $7.90 | 3,067,530 |
| 2018-02-12 | $8.33 | $8.38 | $8.21 | $8.33 | $7.96 | 2,597,740 |
| 2018-02-09 | $8.27 | $8.34 | $8.10 | $8.21 | $7.85 | 4,975,180 |
| 2018-02-08 | $8.36 | $8.52 | $8.36 | $8.46 | $8.09 | 3,010,100 |
| 2018-02-07 | $8.53 | $8.63 | $8.29 | $8.42 | $8.05 | 4,936,040 |
| 2018-02-06 | $8.61 | $8.67 | $8.34 | $8.42 | $8.05 | 7,428,030 |
| 2018-02-05 | $8.66 | $8.84 | $8.61 | $8.75 | $8.36 | 4,423,850 |
| 2018-02-02 | $9.06 | $9.14 | $8.78 | $8.83 | $8.44 | 6,433,610 |
| 2018-02-01 | $9.46 | $9.51 | $9.01 | $9.04 | $8.64 | 11,198,190 |
| 2018-01-31 | $9.55 | $9.73 | $9.47 | $9.55 | $9.13 | 6,255,170 |
| 2018-01-30 | $9.54 | $9.61 | $9.46 | $9.60 | $9.18 | 4,633,240 |
| 2018-01-29 | $9.70 | $9.81 | $9.52 | $9.60 | $9.18 | 9,729,940 |
| 2018-01-26 | $9.44 | $9.97 | $9.44 | $9.75 | $9.32 | 19,048,360 |
| 2018-01-25 | $9.50 | $9.59 | $9.35 | $9.40 | $8.98 | 8,017,050 |
| 2018-01-24 | $9.32 | $9.32 | $9.19 | $9.29 | $8.88 | 4,085,580 |
| 2018-01-23 | $9.35 | $9.36 | $9.25 | $9.30 | $8.89 | 3,802,090 |
| 2018-01-22 | $9.23 | $9.38 | $9.21 | $9.34 | $8.93 | 4,760,220 |
| 2018-01-19 | $9.28 | $9.36 | $9.20 | $9.23 | $8.82 | 3,833,220 |
| 2018-01-18 | $9.22 | $9.41 | $9.22 | $9.29 | $8.88 | 3,760,490 |
| 2018-01-17 | $9.34 | $9.35 | $9.21 | $9.25 | $8.84 | 3,606,850 |
| 2018-01-16 | $9.16 | $9.39 | $9.14 | $9.36 | $8.95 | 5,478,400 |
| 2018-01-15 | $9.40 | $9.40 | $9.11 | $9.14 | $8.74 | 5,780,300 |
| 2018-01-12 | $9.41 | $9.46 | $9.25 | $9.42 | $9.00 | 4,573,330 |
| 2018-01-11 | $9.46 | $9.46 | $9.35 | $9.43 | $9.01 | 2,850,020 |
| 2018-01-10 | $9.54 | $9.54 | $9.32 | $9.46 | $9.04 | 5,036,170 |
| 2018-01-09 | $9.54 | $9.62 | $9.47 | $9.52 | $9.10 | 7,242,260 |
| 2018-01-08 | $9.66 | $9.66 | $9.48 | $9.57 | $9.15 | 6,158,560 |
| 2018-01-05 | $9.45 | $9.69 | $9.43 | $9.68 | $9.25 | 10,245,130 |
| 2018-01-04 | $9.35 | $9.48 | $9.35 | $9.43 | $9.01 | 4,397,490 |
| 2018-01-03 | $9.37 | $9.43 | $9.33 | $9.38 | $8.97 | 4,204,570 |
| 2018-01-02 | $9.43 | $9.44 | $9.32 | $9.37 | $8.96 | 3,554,900 |
| 2018-01-01 | $9.39 | $9.39 | $9.39 | $9.39 | $8.98 | 0 |
| 2017-12-29 | $9.36 | $9.42 | $9.25 | $9.39 | $8.98 | 4,749,980 |
| 2017-12-28 | $9.38 | $9.47 | $9.29 | $9.39 | $8.98 | 5,935,390 |
| 2017-12-27 | $9.41 | $9.46 | $9.29 | $9.37 | $8.96 | 5,923,430 |
| 2017-12-26 | $9.20 | $9.57 | $9.18 | $9.48 | $9.06 | 12,117,720 |
| 2017-12-25 | $9.16 | $9.44 | $9.16 | $9.22 | $8.81 | 8,747,860 |
| 2017-12-22 | $9.03 | $9.30 | $8.97 | $9.22 | $8.81 | 7,788,070 |
| 2017-12-21 | $9.09 | $9.11 | $9.01 | $9.03 | $8.63 | 2,678,550 |
| 2017-12-20 | $9.15 | $9.16 | $9.08 | $9.08 | $8.68 | 2,744,660 |
| 2017-12-19 | $9.04 | $9.16 | $9.04 | $9.14 | $8.74 | 2,410,140 |
| 2017-12-18 | $9.02 | $9.13 | $9.02 | $9.03 | $8.63 | 1,348,390 |
| 2017-12-15 | $9.09 | $9.13 | $9.02 | $9.02 | $8.62 | 1,643,200 |
| 2017-12-14 | $9.17 | $9.18 | $9.07 | $9.11 | $8.71 | 1,964,900 |
| 2017-12-13 | $9.09 | $9.19 | $9.05 | $9.19 | $8.78 | 2,717,450 |
| 2017-12-12 | $9.10 | $9.22 | $9.07 | $9.09 | $8.69 | 4,134,000 |
| 2017-12-11 | $9.05 | $9.14 | $9.05 | $9.11 | $8.71 | 1,926,940 |
| 2017-12-08 | $9.05 | $9.09 | $9.00 | $9.07 | $8.67 | 1,389,200 |
| 2017-12-07 | $9.03 | $9.09 | $8.95 | $9.05 | $8.65 | 2,103,870 |
| 2017-12-06 | $8.95 | $9.05 | $8.89 | $9.03 | $8.63 | 2,711,530 |
| 2017-12-05 | $9.13 | $9.20 | $8.89 | $8.97 | $8.57 | 2,903,060 |
| 2017-12-04 | $9.03 | $9.16 | $8.98 | $9.13 | $8.73 | 3,777,000 |
| 2017-12-01 | $8.99 | $9.06 | $8.90 | $9.05 | $8.65 | 2,778,380 |
| 2017-11-30 | $9.00 | $9.03 | $8.89 | $9.02 | $8.62 | 2,652,470 |
| 2017-11-29 | $9.01 | $9.03 | $8.89 | $8.98 | $8.58 | 2,596,550 |
| 2017-11-28 | $8.95 | $9.01 | $8.93 | $9.00 | $8.60 | 1,481,040 |
| 2017-11-27 | $8.97 | $9.02 | $8.87 | $8.95 | $8.55 | 2,575,250 |
| 2017-11-24 | $8.98 | $9.03 | $8.95 | $8.97 | $8.57 | 1,879,750 |
| 2017-11-23 | $9.22 | $9.22 | $8.97 | $8.98 | $8.58 | 3,498,260 |
| 2017-11-22 | $9.18 | $9.23 | $9.12 | $9.20 | $8.79 | 3,296,010 |
| 2017-11-21 | $9.15 | $9.24 | $9.08 | $9.16 | $8.76 | 2,676,290 |
| 2017-11-20 | $9.14 | $9.19 | $8.97 | $9.17 | $8.76 | 3,760,800 |
| 2017-11-17 | $9.52 | $9.52 | $9.05 | $9.14 | $8.74 | 7,777,520 |
| 2017-11-16 | $9.49 | $9.58 | $9.42 | $9.48 | $9.06 | 3,690,140 |
| 2017-11-15 | $9.58 | $9.67 | $9.46 | $9.49 | $9.07 | 3,969,370 |
| 2017-11-14 | $9.72 | $9.75 | $9.50 | $9.59 | $9.17 | 4,314,680 |
| 2017-11-13 | $9.76 | $9.76 | $9.60 | $9.70 | $9.27 | 5,059,160 |
| 2017-11-10 | $9.50 | $9.74 | $9.46 | $9.73 | $9.30 | 7,693,980 |
| 2017-11-09 | $9.50 | $9.65 | $9.49 | $9.51 | $9.09 | 3,304,670 |
| 2017-11-08 | $9.50 | $9.60 | $9.48 | $9.50 | $9.08 | 3,987,630 |
| 2017-11-07 | $9.43 | $9.62 | $9.34 | $9.51 | $9.09 | 6,459,580 |
| 2017-11-06 | $9.35 | $9.44 | $9.28 | $9.41 | $8.99 | 3,638,130 |
| 2017-11-03 | $9.54 | $9.56 | $9.32 | $9.35 | $8.94 | 4,673,460 |
| 2017-11-02 | $9.59 | $9.64 | $9.47 | $9.55 | $9.13 | 4,239,760 |
| 2017-11-01 | $9.60 | $9.72 | $9.57 | $9.64 | $9.21 | 3,288,300 |
| 2017-10-31 | $9.56 | $9.66 | $9.52 | $9.65 | $9.22 | 3,787,010 |
| 2017-10-30 | $9.78 | $9.84 | $9.47 | $9.56 | $9.14 | 8,421,200 |
| 2017-10-27 | $9.66 | $9.92 | $9.60 | $9.85 | $9.41 | 10,078,440 |
| 2017-10-26 | $9.68 | $9.84 | $9.67 | $9.71 | $9.28 | 7,881,300 |
| 2017-10-25 | $9.70 | $9.76 | $9.57 | $9.64 | $9.21 | 8,733,000 |
| 2017-10-24 | $9.86 | $9.88 | $9.71 | $9.73 | $9.30 | 5,970,880 |
| 2017-10-23 | $9.78 | $9.90 | $9.72 | $9.89 | $9.45 | 7,743,170 |
| 2017-10-20 | $9.90 | $9.92 | $9.68 | $9.78 | $9.35 | 8,594,470 |
| 2017-10-19 | $9.76 | $10.04 | $9.75 | $9.95 | $9.51 | 8,852,300 |
| 2017-10-18 | $9.87 | $9.94 | $9.78 | $9.78 | $9.35 | 4,584,370 |
| 2017-10-17 | $9.92 | $9.99 | $9.85 | $9.87 | $9.43 | 4,114,330 |
| 2017-10-16 | $10.09 | $10.25 | $9.90 | $9.92 | $9.48 | 9,762,210 |
| 2017-10-13 | $10.02 | $10.18 | $9.97 | $10.07 | $9.63 | 7,012,640 |
| 2017-10-12 | $10.11 | $10.12 | $9.95 | $10.02 | $9.58 | 9,783,440 |
| 2017-10-11 | $9.89 | $10.28 | $9.83 | $10.11 | $9.66 | 21,538,690 |
| 2017-10-10 | $9.81 | $9.93 | $9.77 | $9.87 | $9.43 | 5,493,770 |
| 2017-10-09 | $9.78 | $9.88 | $9.69 | $9.80 | $9.37 | 8,467,540 |
| 2017-10-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.29 | 0 |
| 2017-10-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.29 | 0 |
| 2017-10-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.29 | 0 |
| 2017-10-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.29 | 0 |
| 2017-10-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.29 | 0 |
| 2017-09-29 | $9.68 | $9.76 | $9.63 | $9.72 | $9.29 | 4,537,350 |
| 2017-09-28 | $9.60 | $9.76 | $9.58 | $9.67 | $9.24 | 4,562,690 |
| 2017-09-27 | $9.62 | $9.68 | $9.58 | $9.61 | $9.19 | 3,572,830 |
| 2017-09-26 | $9.75 | $9.78 | $9.61 | $9.66 | $9.23 | 4,514,780 |
| 2017-09-25 | $9.77 | $9.82 | $9.71 | $9.75 | $9.32 | 4,341,390 |
| 2017-09-22 | $9.90 | $9.91 | $9.70 | $9.81 | $9.38 | 6,535,460 |
| 2017-09-21 | $9.98 | $9.98 | $9.81 | $9.92 | $9.48 | 7,576,960 |
| 2017-09-20 | $9.70 | $9.98 | $9.67 | $9.93 | $9.49 | 13,126,770 |
| 2017-09-19 | $9.67 | $9.81 | $9.66 | $9.70 | $9.27 | 6,260,790 |
| 2017-09-18 | $9.60 | $9.76 | $9.57 | $9.75 | $9.32 | 5,593,320 |
| 2017-09-15 | $9.68 | $9.68 | $9.57 | $9.62 | $9.20 | 5,278,290 |
| 2017-09-14 | $9.80 | $9.80 | $9.62 | $9.70 | $9.27 | 6,674,700 |
| 2017-09-13 | $9.73 | $9.85 | $9.70 | $9.80 | $9.37 | 9,408,430 |
| 2017-09-12 | $9.61 | $9.80 | $9.58 | $9.76 | $9.33 | 8,874,080 |
| 2017-09-11 | $9.60 | $9.66 | $9.57 | $9.62 | $9.20 | 4,233,640 |
| 2017-09-08 | $9.61 | $9.63 | $9.51 | $9.60 | $9.18 | 4,658,530 |
| 2017-09-07 | $9.64 | $9.71 | $9.58 | $9.61 | $9.19 | 4,969,950 |
| 2017-09-06 | $9.64 | $9.64 | $9.54 | $9.60 | $9.18 | 5,154,410 |
| 2017-09-05 | $9.68 | $9.70 | $9.59 | $9.62 | $9.20 | 3,716,070 |
| 2017-09-04 | $9.64 | $9.68 | $9.58 | $9.67 | $9.24 | 4,431,930 |
| 2017-09-01 | $9.59 | $9.66 | $9.54 | $9.65 | $9.22 | 3,965,800 |
| 2017-08-31 | $9.59 | $9.86 | $9.59 | $9.63 | $9.20 | 3,794,750 |
| 2017-08-30 | $9.65 | $9.67 | $9.56 | $9.63 | $9.20 | 4,217,140 |
| 2017-08-29 | $9.58 | $9.63 | $9.54 | $9.62 | $9.20 | 3,949,140 |
| 2017-08-28 | $9.58 | $9.62 | $9.52 | $9.58 | $9.16 | 6,569,340 |
| 2017-08-25 | $9.42 | $9.57 | $9.37 | $9.55 | $9.13 | 5,221,960 |
| 2017-08-24 | $9.41 | $9.46 | $9.36 | $9.40 | $8.98 | 3,312,820 |
| 2017-08-23 | $9.46 | $9.51 | $9.38 | $9.43 | $9.01 | 2,944,390 |
| 2017-08-22 | $9.62 | $9.64 | $9.44 | $9.48 | $9.06 | 5,365,230 |
| 2017-08-21 | $9.50 | $9.63 | $9.48 | $9.62 | $9.20 | 6,145,900 |
| 2017-08-18 | $9.47 | $9.53 | $9.44 | $9.49 | $9.07 | 4,720,840 |
| 2017-08-17 | $9.48 | $9.55 | $9.43 | $9.54 | $9.12 | 4,948,300 |
| 2017-08-16 | $9.50 | $9.55 | $9.32 | $9.45 | $9.03 | 8,082,230 |
| 2017-08-15 | $9.58 | $9.69 | $9.49 | $9.54 | $9.12 | 6,417,880 |
| 2017-08-14 | $9.48 | $9.67 | $9.45 | $9.61 | $9.19 | 7,395,330 |
| 2017-08-11 | $9.73 | $9.92 | $9.40 | $9.45 | $9.03 | 16,966,470 |
| 2017-08-10 | $9.72 | $10.20 | $9.72 | $9.85 | $9.41 | 22,401,050 |
| 2017-08-09 | $9.46 | $9.83 | $9.46 | $9.77 | $9.34 | 13,795,350 |
| 2017-08-08 | $9.58 | $9.60 | $9.46 | $9.53 | $9.11 | 6,262,580 |
| 2017-08-07 | $9.52 | $9.69 | $9.50 | $9.63 | $9.20 | 7,996,340 |
| 2017-08-04 | $9.51 | $9.66 | $9.46 | $9.57 | $9.15 | 9,421,440 |
| 2017-08-03 | $9.47 | $9.57 | $9.42 | $9.55 | $9.13 | 6,858,630 |
| 2017-08-02 | $9.50 | $9.53 | $9.40 | $9.45 | $9.03 | 7,572,780 |
| 2017-08-01 | $9.60 | $9.60 | $9.41 | $9.49 | $9.07 | 9,674,450 |
| 2017-07-31 | $9.28 | $9.72 | $9.28 | $9.59 | $9.17 | 21,657,520 |
| 2017-07-28 | $9.05 | $9.32 | $9.04 | $9.26 | $8.85 | 10,512,050 |
| 2017-07-27 | $8.93 | $9.12 | $8.89 | $9.10 | $8.70 | 5,823,770 |
| 2017-07-26 | $8.95 | $8.98 | $8.91 | $8.95 | $8.55 | 2,415,790 |
| 2017-07-25 | $9.04 | $9.04 | $8.90 | $8.96 | $8.56 | 3,467,980 |
| 2017-07-24 | $8.94 | $9.06 | $8.90 | $9.04 | $8.64 | 4,082,390 |
| 2017-07-21 | $8.92 | $8.99 | $8.91 | $8.94 | $8.55 | 2,440,610 |
| 2017-07-20 | $8.89 | $8.98 | $8.88 | $8.96 | $8.56 | 3,033,390 |
| 2017-07-19 | $8.76 | $8.90 | $8.74 | $8.90 | $8.51 | 3,444,290 |
| 2017-07-18 | $8.74 | $8.82 | $8.65 | $8.81 | $8.42 | 3,498,060 |
| 2017-07-17 | $9.08 | $9.08 | $8.71 | $8.72 | $8.33 | 7,708,800 |
| 2017-07-14 | $9.02 | $9.10 | $8.97 | $9.09 | $8.69 | 4,410,080 |
| 2017-07-13 | $9.01 | $9.05 | $8.96 | $9.02 | $8.62 | 4,154,140 |
| 2017-07-12 | $9.17 | $9.19 | $8.97 | $9.01 | $8.61 | 6,068,550 |
| 2017-07-11 | $9.20 | $9.26 | $9.16 | $9.17 | $8.76 | 5,376,590 |
| 2017-07-10 | $9.17 | $9.21 | $9.15 | $9.20 | $8.79 | 3,695,640 |
| 2017-07-07 | $9.14 | $9.17 | $9.11 | $9.17 | $8.76 | 2,647,450 |
| 2017-07-06 | $9.17 | $9.20 | $9.11 | $9.16 | $8.76 | 3,475,570 |
| 2017-07-05 | $9.13 | $9.21 | $9.12 | $9.19 | $8.78 | 2,794,970 |
| 2017-07-04 | $9.22 | $9.23 | $9.11 | $9.12 | $8.72 | 3,644,170 |
| 2017-07-03 | $9.27 | $9.27 | $9.15 | $9.23 | $8.82 | 3,314,830 |
| 2017-06-30 | $9.22 | $9.26 | $9.17 | $9.25 | $8.84 | 2,442,850 |
| 2017-06-29 | $9.19 | $9.26 | $9.15 | $9.20 | $8.79 | 2,349,470 |
| 2017-06-28 | $9.21 | $9.26 | $9.15 | $9.17 | $8.76 | 3,709,780 |
| 2017-06-27 | $9.20 | $9.32 | $9.19 | $9.27 | $8.86 | 5,276,120 |
| 2017-06-26 | $9.08 | $9.23 | $9.04 | $9.20 | $8.79 | 4,533,330 |
| 2017-06-23 | $9.12 | $9.14 | $8.98 | $9.09 | $8.69 | 5,249,440 |
| 2017-06-22 | $9.22 | $9.27 | $9.12 | $9.13 | $8.73 | 4,832,670 |
| 2017-06-21 | $9.25 | $9.27 | $9.13 | $9.25 | $8.84 | 4,110,070 |
| 2017-06-20 | $9.34 | $9.34 | $9.21 | $9.23 | $8.82 | 3,778,690 |
| 2017-06-19 | $9.13 | $9.29 | $9.13 | $9.29 | $8.88 | 4,718,510 |
| 2017-06-16 | $9.19 | $9.24 | $9.11 | $9.14 | $8.74 | 3,593,390 |
| 2017-06-15 | $9.20 | $9.25 | $9.14 | $9.20 | $8.79 | 4,013,380 |
| 2017-06-14 | $9.20 | $9.27 | $9.15 | $9.22 | $8.81 | 2,968,790 |
| 2017-06-13 | $9.20 | $9.25 | $9.12 | $9.19 | $8.78 | 3,302,620 |
| 2017-06-12 | $9.15 | $9.29 | $9.14 | $9.19 | $8.78 | 4,939,960 |
| 2017-06-09 | $9.11 | $9.34 | $9.09 | $9.20 | $8.79 | 7,573,810 |
| 2017-06-08 | $9.06 | $9.16 | $9.04 | $9.12 | $8.72 | 5,162,150 |
| 2017-06-07 | $8.90 | $9.07 | $8.87 | $9.07 | $8.67 | 5,825,680 |
| 2017-06-06 | $8.89 | $8.92 | $8.85 | $8.90 | $8.51 | 2,411,310 |
| 2017-06-05 | $8.89 | $8.97 | $8.87 | $8.96 | $8.56 | 3,878,080 |
| 2017-06-02 | $8.83 | $8.93 | $8.75 | $8.91 | $8.42 | 4,707,030 |
| 2017-06-01 | $8.95 | $9.00 | $8.80 | $8.82 | $8.34 | 4,009,400 |
| 2017-05-31 | $9.05 | $9.11 | $8.92 | $8.94 | $8.45 | 5,660,300 |
| 2017-05-30 | $8.96 | $8.96 | $8.96 | $8.96 | $8.47 | 0 |
| 2017-05-29 | $8.96 | $8.96 | $8.96 | $8.96 | $8.47 | 0 |
| 2017-05-26 | $8.96 | $9.05 | $8.90 | $8.96 | $8.47 | 4,108,810 |
| 2017-05-25 | $8.88 | $8.99 | $8.77 | $8.95 | $8.46 | 5,877,920 |
| 2017-05-24 | $8.77 | $8.89 | $8.64 | $8.87 | $8.38 | 4,859,770 |
| 2017-05-23 | $8.94 | $8.99 | $8.76 | $8.76 | $8.28 | 4,489,200 |
| 2017-05-22 | $9.17 | $9.23 | $8.88 | $8.93 | $8.44 | 6,809,420 |
| 2017-05-19 | $9.15 | $9.26 | $9.13 | $9.17 | $8.67 | 2,353,830 |
| 2017-05-18 | $9.16 | $9.26 | $9.14 | $9.15 | $8.65 | 3,158,310 |
| 2017-05-17 | $9.29 | $9.36 | $9.17 | $9.20 | $8.70 | 5,249,830 |
| 2017-05-16 | $9.14 | $9.28 | $9.04 | $9.26 | $8.75 | 5,376,990 |
| 2017-05-15 | $9.02 | $9.20 | $9.02 | $9.08 | $8.58 | 4,263,570 |
| 2017-05-12 | $9.06 | $9.09 | $8.95 | $9.00 | $8.51 | 4,074,060 |
| 2017-05-11 | $9.00 | $9.04 | $8.80 | $8.95 | $8.46 | 6,462,340 |
| 2017-05-10 | $9.28 | $9.29 | $9.01 | $9.02 | $8.53 | 4,722,460 |
| 2017-05-09 | $9.15 | $9.26 | $9.13 | $9.23 | $8.72 | 3,377,700 |
| 2017-05-08 | $9.33 | $9.33 | $9.15 | $9.16 | $8.66 | 4,121,090 |
| 2017-05-05 | $9.39 | $9.42 | $9.28 | $9.30 | $8.79 | 5,183,700 |
| 2017-05-04 | $9.43 | $9.50 | $9.35 | $9.40 | $8.89 | 4,945,610 |
| 2017-05-03 | $9.46 | $9.53 | $9.37 | $9.44 | $8.92 | 4,954,160 |
| 2017-05-02 | $9.61 | $9.64 | $9.43 | $9.46 | $8.94 | 9,204,240 |
| 2017-05-01 | $9.66 | $9.66 | $9.66 | $9.66 | $9.13 | 0 |
| 2017-04-28 | $9.88 | $9.90 | $9.63 | $9.66 | $9.13 | 12,318,820 |
| 2017-04-27 | $10.00 | $10.05 | $9.75 | $9.98 | $9.43 | 7,555,330 |
| 2017-04-26 | $9.99 | $10.24 | $9.99 | $10.02 | $9.47 | 7,318,180 |
| 2017-04-25 | $9.91 | $10.02 | $9.85 | $9.90 | $9.36 | 4,805,370 |
| 2017-04-24 | $10.30 | $10.33 | $9.88 | $9.93 | $9.39 | 9,803,950 |
| 2017-04-21 | $10.28 | $10.41 | $10.26 | $10.30 | $9.74 | 4,290,870 |
| 2017-04-20 | $10.04 | $10.47 | $10.02 | $10.36 | $9.79 | 10,818,580 |
| 2017-04-19 | $10.00 | $10.17 | $9.96 | $10.08 | $9.53 | 9,078,330 |
| 2017-04-18 | $10.33 | $10.41 | $10.00 | $10.02 | $9.47 | 7,575,710 |
| 2017-04-17 | $10.21 | $10.39 | $10.13 | $10.33 | $9.76 | 5,695,820 |
| 2017-04-14 | $10.37 | $10.43 | $10.21 | $10.23 | $9.67 | 5,771,210 |
| 2017-04-13 | $10.32 | $10.48 | $10.32 | $10.40 | $9.83 | 4,716,420 |
| 2017-04-12 | $10.33 | $10.50 | $10.23 | $10.35 | $9.78 | 8,595,350 |
| 2017-04-11 | $10.27 | $10.34 | $10.21 | $10.32 | $9.76 | 5,375,900 |
| 2017-04-10 | $10.35 | $10.42 | $10.20 | $10.24 | $9.68 | 5,613,710 |
| 2017-04-07 | $10.40 | $10.50 | $10.39 | $10.42 | $9.85 | 5,345,260 |
| 2017-04-06 | $10.36 | $10.50 | $10.27 | $10.43 | $9.86 | 8,008,200 |
| 2017-04-05 | $10.23 | $10.38 | $10.20 | $10.36 | $9.79 | 5,950,990 |
| 2017-04-04 | $10.21 | $10.21 | $10.21 | $10.21 | $9.65 | 0 |
| 2017-04-03 | $10.21 | $10.21 | $10.21 | $10.21 | $9.65 | 0 |
| 2017-03-31 | $10.22 | $10.25 | $10.13 | $10.21 | $9.65 | 5,547,530 |
| 2017-03-30 | $10.41 | $10.42 | $10.12 | $10.19 | $9.63 | 9,357,990 |
| 2017-03-29 | $10.61 | $10.64 | $10.41 | $10.41 | $9.84 | 10,673,010 |
| 2017-03-28 | $10.71 | $10.75 | $10.56 | $10.61 | $10.03 | 7,463,550 |
| 2017-03-27 | $10.81 | $10.85 | $10.70 | $10.73 | $10.14 | 10,460,420 |
| 2017-03-24 | $10.69 | $10.83 | $10.64 | $10.80 | $10.21 | 12,346,580 |
| 2017-03-23 | $10.67 | $10.74 | $10.54 | $10.68 | $10.10 | 8,942,790 |
| 2017-03-22 | $10.65 | $10.75 | $10.54 | $10.67 | $10.09 | 8,774,250 |
| 2017-03-21 | $10.52 | $10.75 | $10.50 | $10.73 | $10.14 | 13,297,410 |
| 2017-03-20 | $10.62 | $10.65 | $10.44 | $10.51 | $9.93 | 9,166,270 |
| 2017-03-17 | $10.67 | $10.75 | $10.62 | $10.63 | $10.05 | 8,874,650 |
| 2017-03-16 | $10.58 | $10.69 | $10.56 | $10.68 | $10.10 | 7,066,650 |
| 2017-03-15 | $10.60 | $10.67 | $10.51 | $10.57 | $9.99 | 6,637,100 |
| 2017-03-14 | $10.70 | $10.73 | $10.51 | $10.60 | $10.02 | 8,484,510 |
| 2017-03-13 | $10.61 | $10.72 | $10.55 | $10.70 | $10.11 | 7,414,870 |
| 2017-03-10 | $10.63 | $10.73 | $10.56 | $10.61 | $10.03 | 6,244,220 |
| 2017-03-09 | $10.71 | $10.72 | $10.52 | $10.59 | $10.01 | 7,815,910 |
| 2017-03-08 | $10.79 | $10.79 | $10.67 | $10.71 | $10.12 | 6,942,030 |
| 2017-03-07 | $10.85 | $10.86 | $10.59 | $10.83 | $10.24 | 14,063,390 |
| 2017-03-06 | $10.77 | $10.87 | $10.69 | $10.82 | $10.23 | 7,762,910 |
| 2017-03-03 | $10.71 | $10.82 | $10.66 | $10.74 | $10.15 | 6,189,070 |
| 2017-03-02 | $10.84 | $10.87 | $10.69 | $10.74 | $10.15 | 7,564,550 |
| 2017-03-01 | $10.87 | $10.96 | $10.78 | $10.80 | $10.21 | 8,107,790 |
| 2017-02-28 | $10.81 | $10.88 | $10.76 | $10.87 | $10.28 | 6,261,200 |
| 2017-02-27 | $11.08 | $11.10 | $10.80 | $10.83 | $10.24 | 12,614,530 |
| 2017-02-24 | $11.05 | $11.16 | $10.99 | $11.10 | $10.49 | 8,299,780 |
| 2017-02-23 | $11.31 | $11.31 | $11.03 | $11.08 | $10.47 | 12,692,340 |
| 2017-02-22 | $11.21 | $11.36 | $11.16 | $11.29 | $10.67 | 13,088,150 |
| 2017-02-21 | $11.36 | $11.39 | $11.16 | $11.24 | $10.62 | 13,599,070 |
| 2017-02-20 | $11.09 | $11.46 | $11.06 | $11.34 | $10.72 | 20,160,160 |
| 2017-02-17 | $11.00 | $11.23 | $10.96 | $11.06 | $10.45 | 18,025,980 |
| 2017-02-16 | $10.91 | $11.07 | $10.86 | $11.00 | $10.40 | 13,063,980 |
| 2017-02-15 | $11.19 | $11.24 | $10.90 | $10.94 | $10.34 | 17,308,830 |
| 2017-02-14 | $11.05 | $11.24 | $11.03 | $11.18 | $10.57 | 16,701,070 |
| 2017-02-13 | $11.06 | $11.30 | $10.99 | $11.11 | $10.50 | 28,411,780 |
| 2017-02-10 | $11.12 | $11.29 | $11.05 | $11.08 | $10.47 | 33,272,330 |
| 2017-02-09 | $10.72 | $11.63 | $10.72 | $11.27 | $10.65 | 75,351,220 |
| 2017-02-08 | $10.45 | $10.60 | $10.35 | $10.57 | $9.99 | 8,579,300 |
| 2017-02-07 | $10.53 | $10.58 | $10.35 | $10.45 | $9.88 | 6,959,890 |
| 2017-02-06 | $10.42 | $10.54 | $10.38 | $10.53 | $9.95 | 7,498,950 |
| 2017-02-03 | $10.49 | $10.55 | $10.42 | $10.46 | $9.89 | 6,029,080 |
| 2017-02-02 | $10.51 | $10.51 | $10.51 | $10.51 | $9.93 | 0 |
| 2017-02-01 | $10.51 | $10.51 | $10.51 | $10.51 | $9.93 | 0 |
| 2017-01-31 | $10.51 | $10.51 | $10.51 | $10.51 | $9.93 | 0 |
| 2017-01-30 | $10.51 | $10.51 | $10.51 | $10.51 | $9.93 | 0 |
| 2017-01-27 | $10.51 | $10.51 | $10.51 | $10.51 | $9.93 | 0 |
| 2017-01-26 | $10.52 | $10.52 | $10.39 | $10.51 | $9.93 | 7,023,490 |
| 2017-01-25 | $10.48 | $10.51 | $10.36 | $10.47 | $9.90 | 7,402,220 |
| 2017-01-24 | $10.07 | $10.57 | $10.07 | $10.46 | $9.89 | 17,419,200 |
| 2017-01-23 | $10.11 | $10.15 | $10.05 | $10.08 | $9.53 | 4,143,130 |
| 2017-01-20 | $9.98 | $10.09 | $9.96 | $10.06 | $9.51 | 4,338,910 |
| 2017-01-19 | $10.04 | $10.11 | $9.93 | $9.96 | $9.41 | 4,959,250 |
| 2017-01-18 | $10.03 | $10.20 | $10.00 | $10.09 | $9.54 | 5,542,710 |
| 2017-01-17 | $9.86 | $10.12 | $9.86 | $10.08 | $9.53 | 4,631,070 |
| 2017-01-16 | $10.07 | $10.17 | $9.74 | $9.91 | $9.37 | 9,764,200 |
| 2017-01-13 | $10.30 | $10.36 | $10.00 | $10.03 | $9.48 | 6,417,130 |
| 2017-01-12 | $10.36 | $10.38 | $10.28 | $10.31 | $9.75 | 3,551,700 |
| 2017-01-11 | $10.41 | $10.42 | $10.25 | $10.35 | $9.78 | 7,154,520 |
| 2017-01-10 | $10.55 | $10.62 | $10.38 | $10.41 | $9.84 | 9,680,460 |
| 2017-01-09 | $10.48 | $10.68 | $10.48 | $10.56 | $9.98 | 12,226,920 |
| 2017-01-06 | $10.42 | $10.54 | $10.30 | $10.47 | $9.90 | 9,930,780 |
| 2017-01-05 | $10.32 | $10.55 | $10.32 | $10.45 | $9.88 | 8,969,100 |
| 2017-01-04 | $10.34 | $10.38 | $10.26 | $10.36 | $9.79 | 5,885,400 |
| 2017-01-03 | $10.27 | $10.36 | $10.19 | $10.32 | $9.76 | 5,336,860 |
| 2017-01-02 | $10.24 | $10.24 | $10.24 | $10.24 | $9.68 | 0 |
| 2016-12-30 | $10.30 | $10.30 | $10.11 | $10.24 | $9.68 | 5,867,300 |
| 2016-12-29 | $10.23 | $10.32 | $10.15 | $10.23 | $9.67 | 5,766,630 |
| 2016-12-28 | $10.21 | $10.26 | $10.11 | $10.18 | $9.62 | 3,580,050 |
| 2016-12-27 | $10.15 | $10.35 | $10.09 | $10.25 | $9.69 | 10,289,990 |
| 2016-12-26 | $10.02 | $10.25 | $10.01 | $10.17 | $9.61 | 9,328,770 |
| 2016-12-23 | $9.87 | $10.24 | $9.87 | $10.02 | $9.47 | 11,960,710 |
| 2016-12-22 | $9.88 | $9.93 | $9.81 | $9.90 | $9.36 | 3,678,580 |
| 2016-12-21 | $9.79 | $9.90 | $9.79 | $9.87 | $9.33 | 5,317,480 |
| 2016-12-20 | $9.88 | $9.89 | $9.74 | $9.79 | $9.25 | 2,959,460 |
| 2016-12-19 | $9.91 | $9.91 | $9.82 | $9.89 | $9.35 | 3,123,110 |
| 2016-12-16 | $9.80 | $9.92 | $9.73 | $9.91 | $9.37 | 6,673,960 |
| 2016-12-15 | $9.76 | $9.90 | $9.68 | $9.76 | $9.23 | 5,539,940 |
| 2016-12-14 | $9.74 | $9.87 | $9.72 | $9.74 | $9.21 | 4,641,680 |
| 2016-12-13 | $9.64 | $9.80 | $9.51 | $9.78 | $9.24 | 6,553,700 |
| 2016-12-12 | $10.14 | $10.18 | $9.50 | $9.61 | $9.08 | 12,129,310 |
| 2016-12-09 | $10.10 | $10.21 | $10.05 | $10.13 | $9.58 | 5,065,620 |
| 2016-12-08 | $10.10 | $10.24 | $10.07 | $10.12 | $9.57 | 6,167,940 |
| 2016-12-07 | $10.05 | $10.10 | $10.01 | $10.10 | $9.55 | 3,847,540 |
| 2016-12-06 | $10.09 | $10.14 | $10.02 | $10.03 | $9.48 | 5,300,540 |
| 2016-12-05 | $10.02 | $10.13 | $9.99 | $10.11 | $9.56 | 7,402,450 |
| 2016-12-02 | $10.36 | $10.37 | $10.03 | $10.07 | $9.52 | 10,540,270 |
| 2016-12-01 | $10.33 | $10.45 | $10.26 | $10.35 | $9.78 | 8,721,580 |
| 2016-11-30 | $10.44 | $10.63 | $10.36 | $10.37 | $9.80 | 10,067,530 |
| 2016-11-29 | $10.35 | $10.50 | $10.33 | $10.42 | $9.85 | 11,510,630 |
| 2016-11-28 | $10.35 | $10.44 | $10.33 | $10.37 | $9.80 | 8,243,310 |
| 2016-11-25 | $10.42 | $10.45 | $10.26 | $10.35 | $9.78 | 9,839,960 |
| 2016-11-24 | $10.25 | $10.48 | $10.24 | $10.45 | $9.88 | 17,415,660 |
| 2016-11-23 | $10.27 | $10.31 | $10.23 | $10.24 | $9.68 | 7,480,510 |
| 2016-11-22 | $10.23 | $10.26 | $10.18 | $10.25 | $9.69 | 6,929,870 |
| 2016-11-21 | $10.16 | $10.27 | $10.15 | $10.23 | $9.67 | 5,703,470 |
| 2016-11-18 | $10.20 | $10.27 | $10.19 | $10.21 | $9.65 | 4,556,810 |
| 2016-11-17 | $10.25 | $10.25 | $10.16 | $10.19 | $9.63 | 3,821,380 |
| 2016-11-16 | $10.27 | $10.27 | $10.18 | $10.23 | $9.67 | 5,187,020 |
| 2016-11-15 | $10.21 | $10.30 | $10.14 | $10.27 | $9.71 | 9,105,350 |
| 2016-11-14 | $10.20 | $10.25 | $10.16 | $10.20 | $9.64 | 8,461,060 |
| 2016-11-11 | $10.22 | $10.22 | $10.14 | $10.20 | $9.64 | 7,942,510 |
| 2016-11-10 | $10.18 | $10.28 | $10.17 | $10.19 | $9.63 | 8,004,220 |
| 2016-11-09 | $10.16 | $10.20 | $10.01 | $10.14 | $9.59 | 5,568,210 |
| 2016-11-08 | $10.18 | $10.23 | $10.14 | $10.18 | $9.62 | 5,161,760 |
| 2016-11-07 | $10.13 | $10.21 | $10.08 | $10.17 | $9.61 | 5,495,630 |
| 2016-11-04 | $10.10 | $10.14 | $10.03 | $10.14 | $9.59 | 6,892,990 |
| 2016-11-03 | $10.24 | $10.24 | $9.98 | $10.13 | $9.58 | 13,290,790 |
| 2016-11-02 | $10.31 | $10.31 | $10.23 | $10.25 | $9.69 | 4,658,140 |
| 2016-11-01 | $10.29 | $10.35 | $10.26 | $10.34 | $9.77 | 4,400,890 |
| 2016-10-31 | $10.35 | $10.35 | $10.20 | $10.28 | $9.72 | 0 |
| 2016-10-28 | $10.35 | $10.39 | $10.28 | $10.34 | $9.77 | 4,597,100 |
| 2016-10-27 | $10.40 | $10.45 | $10.25 | $10.36 | $9.79 | 8,663,660 |
| 2016-10-26 | $10.36 | $10.73 | $10.35 | $10.49 | $9.92 | 16,178,230 |
| 2016-10-25 | $10.34 | $10.39 | $10.27 | $10.39 | $9.82 | 5,644,630 |
| 2016-10-24 | $10.21 | $10.35 | $10.17 | $10.32 | $9.76 | 5,751,440 |
| 2016-10-21 | $10.27 | $10.28 | $10.07 | $10.20 | $9.64 | 4,984,770 |
| 2016-10-20 | $10.28 | $10.32 | $10.21 | $10.24 | $9.68 | 3,249,550 |
| 2016-10-19 | $10.36 | $10.43 | $10.21 | $10.27 | $9.71 | 4,122,280 |
| 2016-10-18 | $10.23 | $10.38 | $10.17 | $10.36 | $9.79 | 4,769,520 |
| 2016-10-17 | $10.28 | $10.34 | $10.15 | $10.19 | $9.63 | 3,598,900 |
| 2016-10-14 | $10.34 | $10.35 | $10.24 | $10.26 | $9.70 | 3,408,770 |
| 2016-10-13 | $10.41 | $10.41 | $10.26 | $10.30 | $9.74 | 3,367,760 |
| 2016-10-12 | $10.23 | $10.36 | $10.18 | $10.33 | $9.76 | 5,571,390 |
| 2016-10-11 | $10.28 | $10.34 | $10.22 | $10.25 | $9.69 | 4,353,040 |
| 2016-10-10 | $10.13 | $10.28 | $10.09 | $10.24 | $9.68 | 6,587,950 |
| 2016-10-07 | $10.09 | $10.09 | $10.09 | $10.09 | $9.54 | 0 |
| 2016-10-06 | $10.09 | $10.09 | $10.09 | $10.09 | $9.54 | 0 |
| 2016-10-05 | $10.09 | $10.09 | $10.09 | $10.09 | $9.54 | 0 |
| 2016-10-04 | $10.09 | $10.09 | $10.09 | $10.09 | $9.54 | 0 |
| 2016-10-03 | $10.09 | $10.09 | $10.09 | $10.09 | $9.54 | 0 |
| 2016-09-30 | $10.02 | $10.16 | $10.02 | $10.09 | $9.54 | 3,220,780 |
| 2016-09-29 | $10.00 | $10.12 | $9.98 | $10.05 | $9.50 | 2,749,210 |
| 2016-09-28 | $10.09 | $10.09 | $9.97 | $9.98 | $9.43 | 2,845,620 |
| 2016-09-27 | $9.98 | $10.05 | $9.86 | $10.02 | $9.47 | 4,195,680 |
| 2016-09-26 | $10.13 | $10.25 | $9.91 | $9.94 | $9.40 | 5,007,870 |
| 2016-09-23 | $10.21 | $10.26 | $10.16 | $10.20 | $9.64 | 4,430,230 |
| 2016-09-22 | $10.13 | $10.27 | $10.09 | $10.24 | $9.68 | 6,206,150 |
| 2016-09-21 | $10.12 | $10.16 | $10.02 | $10.11 | $9.56 | 6,226,140 |
| 2016-09-20 | $10.20 | $10.20 | $10.06 | $10.09 | $9.54 | 3,551,270 |
| 2016-09-19 | $10.07 | $10.15 | $10.04 | $10.11 | $9.56 | 4,302,260 |
| 2016-09-16 | $10.07 | $10.07 | $10.07 | $10.07 | $9.52 | 0 |
| 2016-09-15 | $10.07 | $10.07 | $10.07 | $10.07 | $9.52 | 0 |
| 2016-09-14 | $10.00 | $10.11 | $9.90 | $10.07 | $9.52 | 5,118,410 |
| 2016-09-13 | $10.06 | $10.13 | $9.97 | $10.06 | $9.51 | 5,371,430 |
| 2016-09-12 | $10.28 | $10.28 | $9.98 | $10.01 | $9.46 | 9,531,070 |
| 2016-09-09 | $10.49 | $10.58 | $10.40 | $10.41 | $9.84 | 6,367,320 |
| 2016-09-08 | $10.46 | $10.51 | $10.43 | $10.49 | $9.92 | 4,301,560 |
| 2016-09-07 | $10.60 | $10.66 | $10.40 | $10.46 | $9.89 | 12,096,540 |
| 2016-09-06 | $10.52 | $10.62 | $10.35 | $10.60 | $10.02 | 10,236,120 |
| 2016-09-05 | $10.52 | $10.61 | $10.39 | $10.52 | $9.94 | 8,610,760 |
| 2016-09-02 | $10.60 | $10.65 | $10.46 | $10.52 | $9.94 | 7,449,190 |
| 2016-09-01 | $10.99 | $11.00 | $10.62 | $10.66 | $10.08 | 13,519,440 |
| 2016-08-31 | $10.75 | $11.00 | $10.75 | $10.95 | $10.35 | 13,941,010 |
| 2016-08-30 | $10.88 | $10.95 | $10.71 | $10.74 | $10.15 | 5,991,460 |
| 2016-08-29 | $10.66 | $10.97 | $10.66 | $10.87 | $10.28 | 12,552,540 |
| 2016-08-26 | $10.53 | $10.74 | $10.49 | $10.72 | $10.13 | 8,667,570 |
| 2016-08-25 | $10.61 | $10.61 | $10.36 | $10.52 | $9.94 | 6,865,870 |
| 2016-08-24 | $10.77 | $10.78 | $10.52 | $10.60 | $10.02 | 6,453,580 |
| 2016-08-23 | $10.69 | $10.87 | $10.61 | $10.74 | $10.15 | 9,146,250 |
| 2016-08-22 | $10.65 | $10.88 | $10.60 | $10.65 | $10.07 | 14,511,490 |
| 2016-08-19 | $10.58 | $10.63 | $10.51 | $10.61 | $10.03 | 4,958,150 |
| 2016-08-18 | $10.64 | $10.67 | $10.51 | $10.55 | $9.97 | 7,344,090 |
| 2016-08-17 | $10.50 | $10.76 | $10.48 | $10.64 | $10.06 | 10,097,840 |
| 2016-08-16 | $10.55 | $10.60 | $10.46 | $10.53 | $9.95 | 6,894,590 |
| 2016-08-15 | $10.30 | $10.57 | $10.25 | $10.51 | $9.93 | 10,850,950 |
| 2016-08-12 | $10.18 | $10.31 | $10.11 | $10.28 | $9.72 | 6,310,500 |
| 2016-08-11 | $10.22 | $10.28 | $10.14 | $10.16 | $9.60 | 4,753,930 |
| 2016-08-10 | $10.35 | $10.35 | $10.20 | $10.23 | $9.67 | 5,225,260 |
| 2016-08-09 | $10.23 | $10.34 | $10.19 | $10.34 | $9.77 | 6,764,550 |
| 2016-08-08 | $10.09 | $10.24 | $10.00 | $10.23 | $9.67 | 5,638,580 |
| 2016-08-05 | $10.21 | $10.26 | $10.00 | $10.09 | $9.54 | 7,641,960 |
| 2016-08-04 | $10.11 | $10.22 | $10.06 | $10.21 | $9.65 | 5,418,330 |
| 2016-08-03 | $10.11 | $10.15 | $10.05 | $10.10 | $9.55 | 3,810,520 |
| 2016-08-02 | $10.05 | $10.14 | $9.99 | $10.13 | $9.58 | 6,070,680 |
| 2016-08-01 | $10.16 | $10.20 | $9.90 | $10.07 | $9.52 | 7,716,310 |
| 2016-07-29 | $10.28 | $10.38 | $10.20 | $10.22 | $9.66 | 5,650,650 |
| 2016-07-28 | $10.19 | $10.33 | $10.12 | $10.27 | $9.71 | 8,242,110 |
| 2016-07-27 | $10.69 | $10.74 | $9.90 | $10.24 | $9.68 | 15,764,510 |
| 2016-07-26 | $10.49 | $10.64 | $10.41 | $10.63 | $10.05 | 5,859,470 |
| 2016-07-25 | $10.39 | $10.59 | $10.35 | $10.48 | $9.91 | 7,630,880 |
| 2016-07-22 | $10.72 | $10.72 | $10.38 | $10.42 | $9.85 | 8,456,920 |
| 2016-07-21 | $10.64 | $10.74 | $10.60 | $10.67 | $10.09 | 5,702,270 |
| 2016-07-20 | $10.59 | $10.73 | $10.56 | $10.60 | $10.02 | 7,129,050 |
| 2016-07-19 | $10.66 | $10.70 | $10.46 | $10.56 | $9.98 | 11,096,950 |
| 2016-07-18 | $10.80 | $10.86 | $10.67 | $10.69 | $10.10 | 9,229,470 |
| 2016-07-15 | $10.78 | $10.93 | $10.72 | $10.79 | $10.20 | 10,579,580 |
| 2016-07-14 | $10.76 | $11.10 | $10.75 | $10.93 | $10.33 | 19,786,410 |
| 2016-07-13 | $10.80 | $10.92 | $10.67 | $10.73 | $10.14 | 16,915,640 |
| 2016-07-12 | $10.72 | $11.05 | $10.65 | $10.80 | $10.21 | 18,693,450 |
| 2016-07-11 | $10.45 | $10.97 | $10.43 | $10.72 | $10.13 | 22,854,080 |
| 2016-07-08 | $10.46 | $10.57 | $10.38 | $10.43 | $9.86 | 11,438,830 |
| 2016-07-07 | $10.81 | $10.82 | $10.48 | $10.53 | $9.95 | 19,592,770 |
| 2016-07-06 | $10.45 | $10.92 | $10.36 | $10.78 | $10.19 | 24,677,140 |
| 2016-07-05 | $10.35 | $10.50 | $10.30 | $10.47 | $9.90 | 11,534,390 |
| 2016-07-04 | $10.24 | $10.46 | $10.20 | $10.36 | $9.79 | 10,280,650 |
| 2016-07-01 | $10.27 | $10.37 | $10.16 | $10.30 | $9.74 | 8,389,080 |
| 2016-06-30 | $10.13 | $10.41 | $10.06 | $10.29 | $9.73 | 13,811,510 |
| 2016-06-29 | $10.17 | $10.23 | $10.02 | $10.09 | $9.54 | 8,936,880 |
| 2016-06-28 | $10.02 | $10.24 | $9.97 | $10.15 | $9.59 | 11,667,150 |
| 2016-06-27 | $9.82 | $10.07 | $9.72 | $10.05 | $9.50 | 10,079,910 |
| 2016-06-24 | $9.90 | $10.00 | $9.65 | $9.82 | $9.28 | 11,276,460 |
| 2016-06-23 | $10.05 | $10.06 | $9.80 | $9.88 | $9.34 | 8,929,170 |
| 2016-06-22 | $9.93 | $10.10 | $9.85 | $10.06 | $9.51 | 7,724,940 |
| 2016-06-21 | $10.16 | $10.27 | $9.90 | $9.91 | $9.37 | 16,165,600 |
| 2016-06-20 | $9.88 | $10.18 | $9.74 | $10.17 | $9.61 | 17,596,510 |
| 2016-06-17 | $9.78 | $9.95 | $9.78 | $9.86 | $9.32 | 13,003,750 |
| 2016-06-16 | $9.70 | $9.96 | $9.61 | $9.81 | $9.27 | 15,611,210 |
| 2016-06-15 | $9.35 | $9.75 | $9.33 | $9.74 | $9.21 | 12,367,020 |
| 2016-06-14 | $9.31 | $9.49 | $9.31 | $9.47 | $8.95 | 8,859,750 |
| 2016-06-13 | $9.60 | $9.76 | $9.30 | $9.31 | $8.80 | 15,708,760 |
| 2016-06-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.24 | 0 |
| 2016-06-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.24 | 0 |
| 2016-06-08 | $9.95 | $10.05 | $9.71 | $9.77 | $9.24 | 14,037,890 |
| 2016-06-07 | $9.79 | $10.03 | $9.67 | $9.97 | $9.42 | 16,238,070 |
| 2016-06-06 | $9.84 | $9.89 | $9.68 | $9.77 | $9.24 | 14,216,190 |
| 2016-06-03 | $9.77 | $10.24 | $9.65 | $9.83 | $9.29 | 30,905,950 |
| 2016-06-02 | $9.46 | $9.85 | $9.43 | $9.84 | $9.30 | 25,736,440 |
| 2016-06-01 | $9.44 | $9.44 | $9.44 | $9.44 | $8.92 | 0 |
| 2016-05-31 | $9.04 | $9.49 | $9.04 | $9.44 | $8.92 | 16,649,590 |
| 2016-05-30 | $9.30 | $9.30 | $9.06 | $9.09 | $8.59 | 9,677,890 |
| 2016-05-27 | $9.41 | $9.54 | $9.29 | $9.34 | $8.83 | 11,370,510 |
| 2016-05-26 | $9.32 | $9.40 | $9.05 | $9.38 | $8.87 | 13,515,070 |
| 2016-05-25 | $9.47 | $9.47 | $9.23 | $9.39 | $8.88 | 14,809,510 |
| 2016-05-24 | $9.17 | $9.82 | $9.17 | $9.42 | $8.90 | 34,496,040 |
| 2016-05-23 | $8.96 | $9.02 | $8.90 | $8.98 | $8.49 | 8,996,760 |
| 2016-05-20 | $8.81 | $8.93 | $8.73 | $8.91 | $8.42 | 8,222,670 |
| 2016-05-19 | $8.91 | $9.07 | $8.85 | $8.90 | $8.41 | 9,837,730 |
| 2016-05-18 | $9.24 | $9.32 | $8.85 | $8.97 | $8.48 | 15,858,040 |
| 2016-05-17 | $9.59 | $9.70 | $9.32 | $9.36 | $8.85 | 12,930,730 |
| 2016-05-16 | $9.40 | $9.59 | $9.19 | $9.59 | $9.07 | 15,612,470 |
| 2016-05-13 | $9.56 | $9.90 | $9.38 | $9.50 | $8.98 | 20,415,540 |
| 2016-05-12 | $9.40 | $9.68 | $9.21 | $9.65 | $9.12 | 23,699,160 |
| 2016-05-11 | $9.59 | $10.10 | $9.50 | $9.58 | $9.06 | 41,853,520 |
| 2016-05-10 | $9.17 | $9.46 | $9.11 | $9.37 | $8.86 | 14,048,360 |
| 2016-05-09 | $9.16 | $9.30 | $8.89 | $9.15 | $8.65 | 12,383,030 |
| 2016-05-06 | $9.60 | $9.77 | $9.22 | $9.27 | $8.76 | 24,113,890 |
| 2016-05-05 | $9.30 | $9.38 | $9.21 | $9.35 | $8.84 | 6,525,390 |
| 2016-05-04 | $9.43 | $9.49 | $9.28 | $9.34 | $8.83 | 11,564,800 |
| 2016-05-03 | $8.98 | $9.56 | $8.98 | $9.43 | $8.91 | 18,370,910 |
| 2016-05-02 | $9.01 | $9.01 | $9.01 | $9.01 | $8.52 | 0 |
| 2016-04-29 | $8.78 | $9.08 | $8.78 | $9.01 | $8.52 | 7,960,620 |
| 2016-04-28 | $8.88 | $8.89 | $8.66 | $8.82 | $8.34 | 4,857,800 |
| 2016-04-27 | $8.74 | $8.97 | $8.73 | $8.87 | $8.38 | 7,013,860 |
| 2016-04-26 | $8.72 | $8.78 | $8.62 | $8.75 | $8.27 | 5,245,520 |
| 2016-04-25 | $8.90 | $8.90 | $8.58 | $8.70 | $8.22 | 8,639,870 |
| 2016-04-22 | $8.78 | $8.88 | $8.76 | $8.86 | $8.38 | 4,363,510 |
| 2016-04-21 | $8.88 | $9.03 | $8.80 | $8.81 | $8.33 | 6,313,800 |
| 2016-04-20 | $9.39 | $9.40 | $8.80 | $8.91 | $8.42 | 12,015,000 |
| 2016-04-19 | $9.17 | $9.44 | $9.17 | $9.37 | $8.86 | 12,566,060 |
| 2016-04-18 | $9.15 | $9.27 | $9.12 | $9.17 | $8.67 | 8,740,540 |
| 2016-04-15 | $9.21 | $9.25 | $9.13 | $9.19 | $8.69 | 6,960,140 |
| 2016-04-14 | $9.26 | $9.30 | $9.11 | $9.23 | $8.72 | 10,330,100 |
| 2016-04-13 | $9.14 | $9.35 | $9.11 | $9.24 | $8.73 | 10,229,620 |
| 2016-04-12 | $9.16 | $9.20 | $9.02 | $9.10 | $8.60 | 6,582,190 |
| 2016-04-11 | $9.20 | $9.26 | $9.01 | $9.22 | $8.72 | 10,625,810 |
| 2016-04-08 | $9.10 | $9.19 | $9.04 | $9.13 | $8.63 | 5,799,620 |
| 2016-04-07 | $9.45 | $9.46 | $9.18 | $9.20 | $8.70 | 9,256,530 |
| 2016-04-06 | $9.38 | $9.49 | $9.35 | $9.42 | $8.90 | 7,696,890 |
| 2016-04-05 | $9.35 | $9.55 | $9.28 | $9.45 | $8.93 | 11,412,750 |
| 2016-04-04 | $9.34 | $9.34 | $9.34 | $9.34 | $8.83 | 0 |
| 2016-04-01 | $9.31 | $9.68 | $9.31 | $9.34 | $8.83 | 21,053,150 |
| 2016-03-31 | $9.21 | $9.35 | $9.17 | $9.18 | $8.68 | 11,310,400 |
| 2016-03-30 | $9.00 | $9.36 | $9.00 | $9.34 | $8.83 | 14,643,800 |
| 2016-03-29 | $8.89 | $9.09 | $8.80 | $8.97 | $8.48 | 12,263,020 |
| 2016-03-28 | $8.94 | $9.14 | $8.79 | $8.86 | $8.38 | 9,575,900 |
| 2016-03-25 | $8.78 | $8.95 | $8.74 | $8.94 | $8.45 | 6,351,540 |
| 2016-03-24 | $8.90 | $8.97 | $8.75 | $8.76 | $8.28 | 8,915,700 |
| 2016-03-23 | $8.95 | $9.04 | $8.79 | $8.97 | $8.48 | 8,122,950 |
| 2016-03-22 | $9.00 | $9.16 | $8.92 | $8.99 | $8.50 | 8,758,500 |
| 2016-03-21 | $8.93 | $9.07 | $8.90 | $9.02 | $8.53 | 10,416,120 |
| 2016-03-18 | $8.75 | $8.96 | $8.68 | $8.89 | $8.40 | 10,950,000 |
| 2016-03-17 | $8.60 | $8.79 | $8.55 | $8.72 | $8.24 | 7,503,410 |
| 2016-03-16 | $8.58 | $8.72 | $8.51 | $8.56 | $8.09 | 5,860,050 |
| 2016-03-15 | $8.57 | $8.62 | $8.48 | $8.54 | $8.07 | 5,139,250 |
| 2016-03-14 | $8.36 | $8.63 | $8.33 | $8.62 | $8.15 | 9,665,450 |
| 2016-03-11 | $8.22 | $8.30 | $8.15 | $8.26 | $7.81 | 5,047,430 |
| 2016-03-10 | $8.37 | $8.47 | $8.24 | $8.25 | $7.80 | 4,936,910 |
| 2016-03-09 | $8.44 | $8.52 | $8.30 | $8.35 | $7.89 | 5,282,480 |
| 2016-03-08 | $8.59 | $8.66 | $8.25 | $8.58 | $8.11 | 7,851,100 |
| 2016-03-07 | $8.50 | $8.69 | $8.50 | $8.63 | $8.16 | 6,785,070 |
| 2016-03-04 | $8.51 | $8.64 | $8.36 | $8.47 | $8.01 | 8,071,650 |
| 2016-03-03 | $8.61 | $8.74 | $8.54 | $8.56 | $8.09 | 10,970,480 |
| 2016-03-02 | $8.28 | $8.69 | $8.24 | $8.62 | $8.15 | 10,343,830 |
| 2016-03-01 | $8.13 | $8.36 | $8.01 | $8.29 | $7.84 | 5,736,560 |
| 2016-02-29 | $8.27 | $8.27 | $7.86 | $8.06 | $7.62 | 8,546,620 |
| 2016-02-26 | $8.18 | $8.37 | $8.07 | $8.27 | $7.82 | 6,382,530 |
| 2016-02-25 | $8.70 | $8.73 | $8.00 | $8.06 | $7.62 | 10,997,800 |
| 2016-02-24 | $8.66 | $8.76 | $8.54 | $8.74 | $8.26 | 7,787,940 |
| 2016-02-23 | $8.70 | $8.85 | $8.58 | $8.70 | $8.22 | 10,207,470 |
| 2016-02-22 | $8.55 | $8.75 | $8.50 | $8.70 | $8.22 | 9,638,530 |
| 2016-02-19 | $8.45 | $8.53 | $8.40 | $8.47 | $8.01 | 6,975,610 |
| 2016-02-18 | $8.67 | $8.73 | $8.41 | $8.47 | $8.01 | 10,280,400 |
| 2016-02-17 | $8.35 | $8.59 | $8.31 | $8.52 | $8.05 | 9,873,790 |
| 2016-02-16 | $8.15 | $8.40 | $8.13 | $8.39 | $7.93 | 10,298,690 |
| 2016-02-15 | $7.94 | $8.15 | $7.84 | $8.11 | $7.67 | 5,712,470 |
| 2016-02-12 | $8.18 | $8.18 | $8.18 | $8.18 | $7.73 | 0 |
| 2016-02-11 | $8.18 | $8.18 | $8.18 | $8.18 | $7.73 | 0 |
| 2016-02-10 | $8.18 | $8.18 | $8.18 | $8.18 | $7.73 | 0 |
| 2016-02-09 | $8.18 | $8.18 | $8.18 | $8.18 | $7.73 | 0 |
| 2016-02-08 | $8.18 | $8.18 | $8.18 | $8.18 | $7.73 | 0 |
| 2016-02-05 | $8.23 | $8.29 | $8.18 | $8.18 | $7.73 | 7,625,510 |
| 2016-02-04 | $8.17 | $8.33 | $8.10 | $8.25 | $7.80 | 9,737,420 |
| 2016-02-03 | $8.09 | $8.18 | $8.00 | $8.14 | $7.69 | 6,453,030 |
| 2016-02-02 | $8.05 | $8.22 | $7.98 | $8.18 | $7.73 | 8,530,550 |
| 2016-02-01 | $8.09 | $8.14 | $7.85 | $7.98 | $7.54 | 6,788,420 |
| 2016-01-29 | $7.90 | $8.18 | $7.84 | $8.09 | $7.65 | 8,617,600 |
| 2016-01-28 | $8.12 | $8.27 | $7.82 | $7.89 | $7.46 | 7,432,540 |
| 2016-01-27 | $8.10 | $8.32 | $7.87 | $8.20 | $7.75 | 10,249,850 |
| 2016-01-26 | $8.80 | $8.88 | $8.06 | $8.08 | $7.64 | 10,930,820 |
| 2016-01-25 | $8.98 | $9.10 | $8.85 | $8.96 | $8.47 | 5,337,750 |
| 2016-01-22 | $8.79 | $8.92 | $8.60 | $8.91 | $8.42 | 5,499,150 |
| 2016-01-21 | $8.87 | $9.00 | $8.65 | $8.66 | $8.19 | 5,639,310 |
| 2016-01-20 | $8.92 | $9.07 | $8.80 | $8.91 | $8.42 | 6,573,240 |
| 2016-01-19 | $8.70 | $9.03 | $8.66 | $9.01 | $8.52 | 7,638,120 |
| 2016-01-18 | $8.53 | $8.79 | $8.40 | $8.71 | $8.23 | 5,855,360 |
| 2016-01-15 | $8.89 | $9.07 | $8.48 | $8.55 | $8.08 | 8,150,420 |
| 2016-01-14 | $8.50 | $9.00 | $8.40 | $8.97 | $8.48 | 7,820,390 |
| 2016-01-13 | $9.13 | $9.17 | $8.69 | $8.70 | $8.22 | 8,552,210 |
| 2016-01-12 | $9.05 | $9.15 | $8.83 | $9.01 | $8.52 | 8,370,350 |
| 2016-01-11 | $9.51 | $9.63 | $8.96 | $8.97 | $8.48 | 13,465,500 |
| 2016-01-08 | $9.78 | $9.83 | $9.22 | $9.66 | $9.13 | 13,754,090 |
| 2016-01-07 | $10.11 | $10.14 | $9.35 | $9.42 | $8.90 | 3,295,600 |
| 2016-01-06 | $10.08 | $10.32 | $10.04 | $10.30 | $9.74 | 9,539,130 |
| 2016-01-05 | $9.69 | $10.28 | $9.60 | $10.08 | $9.53 | 15,612,040 |
| 2016-01-04 | $10.95 | $10.95 | $10.00 | $10.01 | $9.46 | 12,258,660 |
| 2016-01-01 | $10.99 | $10.99 | $10.99 | $10.99 | $10.39 | 0 |
| 2015-12-31 | $11.06 | $11.28 | $10.96 | $10.99 | $10.39 | 14,344,600 |
| 2015-12-30 | $11.13 | $11.14 | $10.90 | $11.06 | $10.45 | 11,347,560 |
| 2015-12-29 | $10.76 | $11.12 | $10.74 | $11.11 | $10.50 | 11,759,170 |
| 2015-12-28 | $11.24 | $11.28 | $10.78 | $10.80 | $10.21 | 23,695,360 |
| 2015-12-25 | $11.22 | $11.36 | $11.05 | $11.18 | $10.57 | 15,612,920 |
| 2015-12-24 | $11.17 | $11.35 | $11.11 | $11.26 | $10.64 | 12,161,720 |
| 2015-12-23 | $11.75 | $11.77 | $11.02 | $11.14 | $10.53 | 24,856,550 |
| 2015-12-22 | $11.67 | $11.72 | $11.40 | $11.65 | $11.01 | 18,954,830 |
| 2015-12-21 | $11.32 | $11.97 | $11.22 | $11.68 | $11.04 | 36,385,750 |
| 2015-12-18 | $10.89 | $11.36 | $10.73 | $11.32 | $10.70 | 29,305,820 |
| 2015-12-17 | $10.60 | $10.98 | $10.20 | $10.92 | $10.32 | 20,305,100 |
| 2015-12-16 | $10.57 | $10.65 | $10.51 | $10.53 | $9.95 | 7,980,220 |
| 2015-12-15 | $10.47 | $10.65 | $10.41 | $10.52 | $9.94 | 10,023,900 |
| 2015-12-14 | $10.22 | $10.48 | $10.15 | $10.46 | $9.89 | 8,998,730 |
| 2015-12-11 | $10.17 | $10.30 | $10.02 | $10.29 | $9.73 | 7,056,980 |
| 2015-12-10 | $10.14 | $10.31 | $10.12 | $10.19 | $9.63 | 5,677,250 |
| 2015-12-09 | $10.14 | $10.26 | $10.09 | $10.18 | $9.62 | 5,294,500 |
| 2015-12-08 | $10.43 | $10.43 | $10.12 | $10.15 | $9.59 | 9,482,260 |
| 2015-12-07 | $10.41 | $10.57 | $10.28 | $10.49 | $9.92 | 9,556,280 |
| 2015-12-04 | $10.37 | $10.46 | $10.26 | $10.37 | $9.80 | 9,339,920 |
| 2015-12-03 | $10.33 | $10.61 | $10.23 | $10.50 | $9.93 | 12,239,370 |
| 2015-12-02 | $10.07 | $10.36 | $10.01 | $10.34 | $9.77 | 14,581,780 |
| 2015-12-01 | $10.01 | $10.15 | $9.92 | $10.06 | $9.51 | 9,320,070 |
| 2015-11-30 | $10.24 | $10.27 | $9.57 | $10.01 | $9.46 | 15,538,400 |
| 2015-11-27 | $10.87 | $10.87 | $9.99 | $10.13 | $9.58 | 16,742,410 |
| 2015-11-26 | $10.92 | $10.98 | $10.74 | $10.94 | $10.34 | 16,970,890 |
| 2015-11-25 | $10.70 | $10.86 | $10.66 | $10.85 | $10.26 | 12,132,350 |
| 2015-11-24 | $10.79 | $10.84 | $10.54 | $10.75 | $10.16 | 10,053,680 |
| 2015-11-23 | $10.83 | $10.98 | $10.76 | $10.81 | $10.22 | 14,432,690 |
| 2015-11-20 | $10.93 | $10.97 | $10.73 | $10.88 | $10.28 | 14,469,540 |
| 2015-11-19 | $10.70 | $10.93 | $10.65 | $10.92 | $10.32 | 13,728,450 |
| 2015-11-18 | $10.62 | $10.80 | $10.57 | $10.62 | $10.04 | 10,260,490 |
| 2015-11-17 | $10.76 | $10.94 | $10.55 | $10.62 | $10.04 | 20,550,470 |
| 2015-11-16 | $10.41 | $10.73 | $10.38 | $10.72 | $10.13 | 10,383,850 |
| 2015-11-13 | $10.69 | $10.79 | $10.50 | $10.59 | $10.01 | 13,114,120 |
| 2015-11-12 | $10.95 | $10.99 | $10.71 | $10.84 | $10.25 | 20,081,200 |
| 2015-11-11 | $10.82 | $10.96 | $10.74 | $10.95 | $10.35 | 17,807,360 |
| 2015-11-10 | $10.85 | $10.97 | $10.66 | $10.81 | $10.22 | 20,941,980 |
| 2015-11-09 | $10.97 | $11.10 | $10.81 | $10.86 | $10.27 | 32,412,450 |
| 2015-11-06 | $10.80 | $11.09 | $10.75 | $11.03 | $10.43 | 18,001,420 |
| 2015-11-05 | $10.85 | $10.98 | $10.64 | $10.89 | $10.29 | 24,501,980 |
| 2015-11-04 | $10.41 | $10.88 | $10.40 | $10.84 | $10.25 | 19,931,060 |
| 2015-11-03 | $10.20 | $10.49 | $10.14 | $10.47 | $9.90 | 12,541,250 |
| 2015-11-02 | $10.02 | $10.51 | $10.02 | $10.16 | $9.60 | 13,198,400 |
| 2015-10-30 | $10.43 | $10.56 | $10.22 | $10.33 | $9.76 | 12,543,070 |
| 2015-10-29 | $10.55 | $10.66 | $10.35 | $10.49 | $9.92 | 15,154,360 |
| 2015-10-28 | $10.80 | $10.88 | $10.35 | $10.44 | $9.87 | 26,227,100 |
| 2015-10-27 | $10.18 | $11.01 | $10.16 | $10.99 | $10.39 | 50,950,480 |
| 2015-10-26 | $9.96 | $10.04 | $9.81 | $10.01 | $9.46 | 17,974,300 |
| 2015-10-23 | $9.60 | $9.87 | $9.58 | $9.85 | $9.31 | 16,684,570 |
| 2015-10-22 | $9.34 | $9.62 | $9.30 | $9.58 | $9.06 | 10,980,040 |
| 2015-10-21 | $10.02 | $10.07 | $9.25 | $9.36 | $8.85 | 20,197,040 |
| 2015-10-20 | $9.98 | $10.07 | $9.82 | $10.06 | $9.51 | 14,629,040 |
| 2015-10-19 | $9.98 | $10.14 | $9.85 | $10.02 | $9.47 | 23,380,920 |
| 2015-10-16 | $9.85 | $9.96 | $9.65 | $9.90 | $9.36 | 21,221,970 |
| 2015-10-15 | $9.45 | $9.85 | $9.45 | $9.79 | $9.25 | 19,497,450 |
| 2015-10-14 | $9.65 | $9.72 | $9.46 | $9.49 | $8.97 | 14,293,150 |
| 2015-10-13 | $9.56 | $9.72 | $9.47 | $9.71 | $9.18 | 17,435,130 |
| 2015-10-12 | $9.31 | $9.73 | $9.27 | $9.62 | $9.09 | 24,922,660 |
| 2015-10-09 | $9.15 | $9.27 | $9.09 | $9.25 | $8.74 | 11,675,380 |
| 2015-10-08 | $9.08 | $9.22 | $9.03 | $9.15 | $8.65 | 13,593,720 |
| 2015-10-07 | $8.83 | $8.83 | $8.83 | $8.83 | $8.35 | 0 |
| 2015-10-06 | $8.83 | $8.83 | $8.83 | $8.83 | $8.35 | 0 |
| 2015-10-05 | $8.83 | $8.83 | $8.83 | $8.83 | $8.35 | 0 |
| 2015-10-02 | $8.83 | $8.83 | $8.83 | $8.83 | $8.35 | 0 |
| 2015-10-01 | $8.83 | $8.83 | $8.83 | $8.83 | $8.35 | 0 |
| 2015-09-30 | $8.84 | $8.94 | $8.79 | $8.83 | $8.35 | 5,615,220 |
| 2015-09-29 | $8.91 | $8.96 | $8.70 | $8.81 | $8.33 | 11,440,740 |
| 2015-09-28 | $9.39 | $9.42 | $8.89 | $9.14 | $8.64 | 19,467,700 |
| 2015-09-25 | $9.50 | $9.71 | $9.03 | $9.15 | $8.65 | 29,395,140 |
| 2015-09-24 | $8.93 | $9.07 | $8.85 | $9.05 | $8.55 | 7,279,700 |
| 2015-09-23 | $8.90 | $9.03 | $8.80 | $8.87 | $8.38 | 6,425,730 |
| 2015-09-22 | $9.10 | $9.20 | $8.87 | $9.11 | $8.61 | 9,244,630 |
| 2015-09-21 | $8.67 | $9.07 | $8.65 | $9.05 | $8.55 | 7,619,130 |
| 2015-09-18 | $8.78 | $8.87 | $8.63 | $8.78 | $8.30 | 5,870,980 |
| 2015-09-17 | $8.85 | $9.08 | $8.70 | $8.72 | $8.24 | 10,253,640 |
| 2015-09-16 | $8.28 | $9.02 | $8.24 | $8.93 | $8.44 | 8,937,600 |
| 2015-09-15 | $8.50 | $8.72 | $8.13 | $8.20 | $7.75 | 8,773,620 |
| 2015-09-14 | $9.44 | $9.49 | $8.53 | $8.62 | $8.15 | 10,941,430 |
| 2015-09-11 | $9.47 | $9.52 | $9.21 | $9.37 | $8.86 | 7,867,030 |
| 2015-09-10 | $9.55 | $9.62 | $9.36 | $9.43 | $8.91 | 10,004,290 |
| 2015-09-09 | $9.44 | $9.77 | $9.36 | $9.72 | $9.19 | 16,036,590 |
| 2015-09-08 | $9.03 | $9.42 | $8.83 | $9.40 | $8.89 | 8,949,670 |
| 2015-09-07 | $8.86 | $9.36 | $8.86 | $9.00 | $8.51 | 10,301,310 |
| 2015-09-04 | $8.93 | $8.93 | $8.93 | $8.93 | $8.44 | 0 |
| 2015-09-03 | $8.93 | $8.93 | $8.93 | $8.93 | $8.44 | 0 |
| 2015-09-02 | $8.40 | $9.06 | $8.00 | $8.93 | $8.44 | 19,023,710 |
| 2015-09-01 | $9.24 | $9.25 | $8.61 | $8.76 | $8.28 | 10,612,170 |
| 2015-08-31 | $9.50 | $9.54 | $9.19 | $9.22 | $8.72 | 14,885,260 |
| 2015-08-28 | $9.25 | $9.75 | $9.13 | $9.67 | $9.14 | 19,989,110 |
| 2015-08-27 | $8.75 | $9.19 | $8.47 | $9.12 | $8.62 | 16,867,390 |
| 2015-08-26 | $8.90 | $9.22 | $8.30 | $8.46 | $8.00 | 20,091,100 |
| 2015-08-25 | $8.73 | $9.29 | $8.69 | $8.69 | $8.21 | 24,425,710 |
| 2015-08-24 | $10.33 | $10.43 | $9.65 | $9.65 | $9.12 | 19,507,790 |
| 2015-08-21 | $11.11 | $11.35 | $10.50 | $10.72 | $10.13 | 16,964,860 |
| 2015-08-20 | $11.85 | $12.17 | $11.30 | $11.34 | $10.72 | 19,480,370 |
| 2015-08-19 | $11.21 | $12.18 | $10.86 | $12.04 | $11.38 | 24,626,300 |
| 2015-08-18 | $12.90 | $13.15 | $11.68 | $11.68 | $11.04 | 35,024,560 |
| 2015-08-17 | $12.26 | $13.11 | $12.18 | $12.98 | $12.27 | 37,194,320 |
| 2015-08-14 | $12.17 | $12.40 | $12.10 | $12.24 | $11.57 | 24,713,780 |
| 2015-08-13 | $11.71 | $12.19 | $11.67 | $12.17 | $11.50 | 22,446,750 |
| 2015-08-12 | $11.91 | $12.16 | $11.75 | $11.78 | $11.14 | 21,231,440 |
| 2015-08-11 | $12.17 | $12.35 | $12.01 | $12.16 | $11.49 | 28,512,810 |
| 2015-08-10 | $11.79 | $12.46 | $11.68 | $12.31 | $11.64 | 30,099,920 |
| 2015-08-07 | $11.45 | $11.78 | $11.45 | $11.65 | $11.01 | 16,035,570 |
| 2015-08-06 | $11.22 | $11.50 | $11.02 | $11.38 | $10.76 | 11,414,820 |
| 2015-08-05 | $11.71 | $11.83 | $11.26 | $11.42 | $10.80 | 16,884,800 |
| 2015-08-04 | $11.11 | $11.80 | $11.11 | $11.76 | $11.12 | 19,778,080 |
| 2015-08-03 | $10.66 | $11.18 | $10.52 | $11.14 | $10.53 | 19,593,200 |
| 2015-07-31 | $10.78 | $11.15 | $10.77 | $10.97 | $10.37 | 16,433,720 |
| 2015-07-30 | $11.38 | $11.59 | $10.86 | $10.99 | $10.39 | 23,301,620 |
| 2015-07-29 | $11.02 | $11.50 | $10.46 | $11.44 | $10.81 | 24,993,810 |
| 2015-07-28 | $10.38 | $11.10 | $9.80 | $10.89 | $10.29 | 35,713,060 |
| 2015-07-27 | $11.82 | $12.29 | $10.80 | $10.80 | $10.21 | 37,308,370 |
| 2015-07-24 | $12.39 | $12.66 | $11.82 | $12.00 | $11.34 | 36,285,560 |
| 2015-07-23 | $11.96 | $12.59 | $11.80 | $12.44 | $11.76 | 33,574,560 |
| 2015-07-22 | $11.87 | $12.10 | $11.56 | $11.99 | $11.33 | 25,646,360 |
| 2015-07-21 | $11.67 | $12.12 | $11.50 | $11.96 | $11.31 | 26,638,480 |
| 2015-07-20 | $11.86 | $12.17 | $11.56 | $11.93 | $11.28 | 33,646,820 |
| 2015-07-17 | $11.10 | $12.00 | $11.00 | $11.85 | $11.20 | 27,922,790 |
| 2015-07-16 | $10.69 | $11.45 | $10.01 | $10.95 | $10.35 | 32,983,150 |
| 2015-07-15 | $11.47 | $11.73 | $10.69 | $10.69 | $10.10 | 31,192,160 |
| 2015-07-14 | $11.89 | $12.66 | $11.48 | $11.88 | $11.23 | 54,734,630 |
| 2015-07-13 | $11.40 | $11.59 | $11.00 | $11.59 | $10.96 | 45,061,990 |
| 2015-07-10 | $9.90 | $10.54 | $9.80 | $10.54 | $9.96 | 32,878,430 |
| 2015-07-09 | $8.66 | $9.58 | $8.64 | $9.58 | $9.06 | 32,322,410 |
| 2015-07-08 | $8.79 | $9.46 | $8.79 | $8.79 | $8.23 | 97,804,170 |
| 2015-07-07 | $10.62 | $10.62 | $9.77 | $9.77 | $9.07 | 28,001,610 |
| 2015-07-06 | $13.00 | $13.00 | $10.64 | $10.85 | $10.07 | 61,921,850 |
| 2015-07-03 | $12.50 | $13.50 | $11.82 | $11.82 | $10.97 | 41,131,920 |
| 2015-07-02 | $14.88 | $15.00 | $13.08 | $13.13 | $12.19 | 39,208,320 |
| 2015-07-01 | $15.10 | $16.06 | $14.40 | $14.45 | $13.41 | 42,956,090 |
| 2015-06-30 | $13.99 | $15.32 | $13.10 | $15.32 | $14.22 | 43,085,350 |
| 2015-06-29 | $15.00 | $15.59 | $13.24 | $13.93 | $12.93 | 50,566,770 |
Zhejiang GuYueLongShan Shaoxing Wine Company (600059) News Headlines
Recent Zhejiang GuYueLongShan Shaoxing Wine Company (600059) News
Similar Companies to Zhejiang GuYueLongShan Shaoxing Wine Company (600059) 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 | -- | -- | -- |