Xinjiang Winka Times Department Store Company Ltd (603101) Exchange: SHG
Data as of July 11, 2025
$7.44 ($0.12) 1.64%
Xinjiang Winka Times Department Store Company Ltd - Daily Information
Click for more stock information on Xinjiang Winka Times Department Store Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $7.37 |
| Previous Close | $7.44 |
| High | $7.54 |
| Low | $7.32 |
| Adjusted Open | $7.37 |
| Previous Adjusted Close | $7.44 |
| Adjusted High | $7.54 |
| Adjusted Low | $7.32 |
About Xinjiang Winka Times Department Store Company Ltd (603101)
Invest in Xinjiang Winka Times Department Store Company Ltd (603101)
Historical Stock Data for Xinjiang Winka Times Department Store Company Ltd (603101)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $7.37 | $7.54 | $7.32 | $7.44 | $7.44 | 6,701,850 |
| 2025-06-26 | $7.36 | $7.40 | $7.31 | $7.32 | $7.32 | 5,303,530 |
| 2025-06-25 | $7.30 | $7.38 | $7.23 | $7.37 | $7.37 | 6,211,050 |
| 2025-06-24 | $7.33 | $7.44 | $7.30 | $7.34 | $7.34 | 6,408,200 |
| 2025-06-23 | $7.24 | $7.35 | $7.18 | $7.32 | $7.32 | 6,931,770 |
| 2025-06-20 | $7.48 | $7.55 | $7.30 | $7.31 | $7.31 | 4,976,060 |
| 2025-06-19 | $7.70 | $7.74 | $7.46 | $7.47 | $7.47 | 5,487,350 |
| 2025-06-18 | $7.85 | $7.92 | $7.59 | $7.78 | $7.78 | 8,536,400 |
| 2025-06-17 | $7.98 | $8.04 | $7.82 | $7.99 | $7.99 | 8,080,350 |
| 2025-06-13 | $8.38 | $8.52 | $8.20 | $8.22 | $8.22 | 7,852,890 |
| 2025-06-12 | $8.50 | $8.65 | $8.32 | $8.46 | $8.46 | 14,468,460 |
| 2025-06-11 | $8.52 | $8.93 | $8.46 | $8.68 | $8.68 | 21,105,240 |
| 2025-06-10 | $8.60 | $8.62 | $8.32 | $8.48 | $8.48 | 11,287,160 |
| 2025-06-09 | $8.78 | $8.80 | $8.54 | $8.63 | $8.63 | 10,566,680 |
| 2025-06-06 | $8.68 | $8.82 | $8.50 | $8.78 | $8.78 | 17,098,220 |
| 2025-06-05 | $8.48 | $8.94 | $8.48 | $8.75 | $8.75 | 23,405,570 |
| 2025-06-04 | $8.42 | $8.52 | $8.31 | $8.48 | $8.48 | 14,070,490 |
| 2025-06-03 | $8.40 | $8.60 | $8.11 | $8.48 | $8.48 | 25,943,720 |
| 2025-05-30 | $8.20 | $8.64 | $8.11 | $8.37 | $8.37 | 28,700,130 |
| 2025-05-29 | $7.73 | $8.49 | $7.70 | $8.20 | $8.20 | 29,845,060 |
| 2025-05-28 | $7.69 | $7.85 | $7.64 | $7.72 | $7.72 | 10,065,060 |
| 2025-05-27 | $7.85 | $8.00 | $7.65 | $7.70 | $7.70 | 9,969,430 |
| 2025-05-26 | $7.90 | $7.92 | $7.45 | $7.91 | $7.91 | 9,306,540 |
| 2025-05-23 | $7.87 | $8.11 | $7.75 | $7.77 | $7.77 | 10,159,010 |
| 2025-05-22 | $8.02 | $8.19 | $7.90 | $7.91 | $7.91 | 7,282,780 |
| 2025-05-21 | $8.10 | $8.19 | $8.02 | $8.06 | $8.06 | 6,675,460 |
| 2025-05-20 | $8.01 | $8.40 | $8.00 | $8.12 | $8.12 | 15,850,160 |
| 2025-05-19 | $7.75 | $8.18 | $7.58 | $8.08 | $8.08 | 13,988,760 |
| 2025-05-16 | $7.73 | $8.21 | $7.66 | $7.78 | $7.78 | 13,429,000 |
| 2025-05-15 | $7.68 | $7.85 | $7.65 | $7.77 | $7.77 | 5,363,450 |
| 2025-05-14 | $7.79 | $7.85 | $7.62 | $7.67 | $7.67 | 4,800,080 |
| 2025-05-13 | $7.84 | $7.89 | $7.67 | $7.74 | $7.74 | 4,486,420 |
| 2025-05-12 | $7.93 | $7.93 | $7.74 | $7.79 | $7.79 | 4,973,060 |
| 2025-05-09 | $7.91 | $7.95 | $7.80 | $7.88 | $7.88 | 5,322,930 |
| 2025-05-08 | $7.85 | $7.97 | $7.79 | $7.90 | $7.90 | 5,429,100 |
| 2025-05-07 | $7.80 | $8.03 | $7.70 | $7.91 | $7.91 | 9,924,660 |
| 2025-05-06 | $7.64 | $7.77 | $7.57 | $7.76 | $7.76 | 7,399,370 |
| 2025-04-30 | $7.70 | $7.76 | $7.55 | $7.56 | $7.56 | 5,855,880 |
| 2025-04-29 | $7.56 | $7.75 | $7.45 | $7.70 | $7.70 | 6,595,770 |
| 2025-04-28 | $7.70 | $7.79 | $7.53 | $7.56 | $7.56 | 6,501,400 |
| 2025-04-25 | $7.74 | $7.86 | $7.67 | $7.72 | $7.72 | 7,509,270 |
| 2025-04-24 | $7.85 | $8.08 | $7.74 | $7.78 | $7.78 | 12,798,420 |
| 2025-04-23 | $8.09 | $8.09 | $7.77 | $7.82 | $7.82 | 12,056,570 |
| 2025-04-22 | $7.74 | $8.18 | $7.74 | $8.07 | $8.07 | 16,523,420 |
| 2025-04-21 | $7.51 | $8.08 | $7.51 | $7.82 | $7.82 | 17,973,130 |
| 2025-04-18 | $7.56 | $7.69 | $7.38 | $7.59 | $7.59 | 11,479,250 |
| 2025-04-17 | $7.32 | $7.69 | $7.26 | $7.59 | $7.59 | 13,706,530 |
| 2025-04-16 | $7.49 | $7.62 | $7.25 | $7.40 | $7.40 | 12,575,790 |
| 2025-04-15 | $7.68 | $7.80 | $7.38 | $7.48 | $7.48 | 19,519,840 |
| 2025-04-14 | $7.88 | $8.28 | $7.65 | $7.68 | $7.68 | 38,989,480 |
| 2025-04-11 | $7.44 | $7.80 | $7.44 | $7.80 | $7.80 | 18,365,200 |
| 2025-04-10 | $6.76 | $7.38 | $6.72 | $7.09 | $7.09 | 13,227,770 |
| 2025-04-09 | $6.49 | $6.82 | $6.08 | $6.79 | $6.79 | 9,855,460 |
| 2025-04-08 | $6.19 | $6.60 | $6.19 | $6.60 | $6.60 | 10,999,720 |
| 2025-04-07 | $6.79 | $6.91 | $6.33 | $6.33 | $6.33 | 6,661,490 |
| 2025-04-03 | $6.99 | $7.12 | $6.90 | $7.03 | $7.03 | 3,723,240 |
| 2025-04-02 | $6.87 | $7.09 | $6.85 | $7.05 | $7.05 | 7,152,570 |
| 2025-04-01 | $6.82 | $7.09 | $6.82 | $6.87 | $6.87 | 4,616,810 |
| 2025-03-31 | $6.73 | $6.82 | $6.69 | $6.80 | $6.80 | 3,132,880 |
| 2025-03-28 | $7.00 | $7.00 | $6.79 | $6.79 | $6.79 | 3,485,390 |
| 2025-03-27 | $7.03 | $7.07 | $6.87 | $7.00 | $7.00 | 5,499,890 |
| 2025-03-26 | $6.78 | $7.05 | $6.36 | $7.03 | $7.03 | 5,741,950 |
| 2025-03-25 | $6.81 | $6.87 | $6.74 | $6.81 | $6.81 | 3,281,950 |
| 2025-03-24 | $6.94 | $6.98 | $6.70 | $6.84 | $6.84 | 5,316,200 |
| 2025-03-21 | $7.09 | $7.09 | $6.95 | $6.96 | $6.96 | 4,200,180 |
| 2025-03-20 | $7.18 | $7.36 | $7.09 | $7.09 | $7.09 | 7,080,190 |
| 2025-03-19 | $7.17 | $7.26 | $7.12 | $7.22 | $7.22 | 5,900,860 |
| 2025-03-18 | $7.16 | $7.20 | $7.07 | $7.17 | $7.17 | 2,990,060 |
| 2025-03-17 | $7.25 | $7.28 | $7.10 | $7.19 | $7.19 | 4,911,350 |
| 2025-03-14 | $7.01 | $7.24 | $7.01 | $7.20 | $7.20 | 5,990,930 |
| 2025-03-13 | $7.22 | $7.22 | $6.94 | $7.01 | $7.01 | 4,665,090 |
| 2025-03-12 | $7.17 | $7.36 | $7.11 | $7.17 | $7.17 | 6,720,880 |
| 2025-03-11 | $7.17 | $7.24 | $7.00 | $7.16 | $7.16 | 7,323,390 |
| 2025-03-10 | $7.22 | $7.28 | $7.12 | $7.19 | $7.19 | 3,752,380 |
| 2025-03-07 | $7.26 | $7.32 | $7.19 | $7.22 | $7.22 | 3,479,800 |
| 2025-03-06 | $7.31 | $7.33 | $7.24 | $7.29 | $7.29 | 4,402,140 |
| 2025-03-05 | $7.57 | $7.68 | $7.26 | $7.32 | $7.32 | 7,480,170 |
| 2025-03-04 | $7.12 | $7.59 | $7.12 | $7.52 | $7.52 | 13,868,840 |
| 2025-03-03 | $7.18 | $7.39 | $7.13 | $7.15 | $7.15 | 11,253,450 |
| 2025-02-28 | $7.32 | $7.37 | $7.14 | $7.15 | $7.15 | 6,333,470 |
| 2025-02-27 | $7.45 | $7.53 | $7.27 | $7.38 | $7.38 | 6,674,370 |
| 2025-02-26 | $7.50 | $7.64 | $7.27 | $7.48 | $7.48 | 14,959,490 |
| 2025-02-25 | $7.12 | $7.60 | $7.12 | $7.50 | $7.50 | 19,174,660 |
| 2025-02-24 | $6.99 | $7.46 | $6.99 | $7.18 | $7.18 | 14,912,410 |
| 2025-02-20 | $7.20 | $7.20 | $7.08 | $7.10 | $7.10 | 5,460,090 |
| 2025-02-19 | $7.12 | $7.22 | $7.11 | $7.16 | $7.16 | 3,392,120 |
| 2025-02-18 | $7.34 | $7.36 | $7.09 | $7.11 | $7.11 | 6,821,700 |
| 2025-02-17 | $7.37 | $7.41 | $7.20 | $7.39 | $7.39 | 6,209,750 |
| 2025-02-14 | $7.52 | $7.53 | $7.27 | $7.30 | $7.30 | 7,079,330 |
| 2025-02-13 | $7.58 | $7.61 | $7.47 | $7.49 | $7.49 | 3,775,620 |
| 2025-02-12 | $7.66 | $7.69 | $7.52 | $7.57 | $7.57 | 4,923,870 |
| 2025-02-11 | $7.68 | $7.95 | $7.60 | $7.66 | $7.66 | 11,323,590 |
| 2025-02-10 | $7.47 | $7.62 | $7.32 | $7.62 | $7.62 | 5,918,950 |
| 2025-02-07 | $7.36 | $7.62 | $7.33 | $7.46 | $7.46 | 5,818,450 |
| 2025-02-06 | $7.30 | $7.44 | $7.25 | $7.39 | $7.39 | 6,432,300 |
| 2025-02-05 | $7.66 | $7.78 | $7.25 | $7.30 | $7.30 | 8,252,920 |
| 2025-01-27 | $7.45 | $7.77 | $7.45 | $7.66 | $7.66 | 9,751,580 |
| 2025-01-24 | $7.91 | $8.00 | $7.44 | $7.49 | $7.49 | 12,397,870 |
| 2025-01-23 | $8.00 | $8.04 | $7.76 | $7.84 | $7.84 | 8,164,920 |
| 2025-01-22 | $7.84 | $8.13 | $7.78 | $7.91 | $7.91 | 13,463,370 |
| 2025-01-21 | $8.66 | $8.80 | $7.83 | $7.83 | $7.83 | 18,025,700 |
| 2025-01-20 | $8.99 | $9.07 | $8.66 | $8.70 | $8.70 | 6,022,200 |
| 2025-01-17 | $9.03 | $9.25 | $8.85 | $9.00 | $9.00 | 6,860,870 |
| 2025-01-16 | $8.98 | $9.15 | $8.75 | $8.98 | $8.98 | 6,537,870 |
| 2025-01-15 | $8.99 | $9.38 | $8.99 | $9.03 | $9.03 | 4,686,260 |
| 2025-01-14 | $8.90 | $9.17 | $8.85 | $9.05 | $9.05 | 7,795,830 |
| 2025-01-13 | $8.83 | $8.99 | $8.70 | $8.91 | $8.91 | 4,894,350 |
| 2025-01-09 | $9.28 | $9.42 | $9.18 | $9.35 | $9.35 | 5,056,660 |
| 2025-01-08 | $9.09 | $9.40 | $9.02 | $9.37 | $9.37 | 5,359,860 |
| 2025-01-07 | $8.87 | $9.17 | $8.77 | $9.17 | $9.17 | 5,636,770 |
| 2025-01-06 | $9.00 | $9.11 | $8.50 | $8.83 | $8.83 | 7,533,360 |
| 2025-01-03 | $9.57 | $9.57 | $9.02 | $9.11 | $9.11 | 9,516,590 |
| 2025-01-02 | $9.30 | $9.77 | $9.30 | $9.60 | $9.60 | 10,586,310 |
| 2024-12-31 | $9.45 | $9.68 | $9.30 | $9.33 | $9.33 | 9,384,960 |
| 2024-12-30 | $9.51 | $9.61 | $9.32 | $9.42 | $9.42 | 6,070,680 |
| 2024-12-27 | $9.28 | $9.68 | $9.23 | $9.56 | $9.56 | 7,203,600 |
| 2024-12-26 | $8.67 | $9.61 | $8.62 | $9.45 | $9.45 | 13,954,010 |
| 2024-12-25 | $8.75 | $8.82 | $8.23 | $8.76 | $8.76 | 6,889,950 |
| 2024-12-24 | $8.68 | $8.93 | $8.52 | $8.74 | $8.74 | 9,960,200 |
| 2024-12-23 | $8.97 | $8.99 | $8.61 | $8.70 | $8.70 | 8,412,140 |
| 2024-12-20 | $8.77 | $9.06 | $8.75 | $9.02 | $9.02 | 5,499,080 |
| 2024-12-19 | $8.88 | $9.05 | $8.74 | $8.83 | $8.83 | 5,528,450 |
| 2024-12-18 | $8.80 | $9.07 | $8.65 | $8.97 | $8.97 | 6,596,970 |
| 2024-12-17 | $9.63 | $9.63 | $8.81 | $8.88 | $8.88 | 13,364,090 |
| 2024-12-16 | $9.99 | $10.10 | $9.60 | $9.71 | $9.71 | 12,816,110 |
| 2024-12-13 | $9.90 | $10.20 | $9.83 | $9.85 | $9.85 | 20,044,890 |
| 2024-12-12 | $9.14 | $10.07 | $9.12 | $10.07 | $10.07 | 24,069,300 |
| 2024-12-11 | $8.75 | $9.19 | $8.71 | $9.15 | $9.15 | 12,070,180 |
| 2024-12-10 | $9.36 | $9.36 | $8.75 | $8.80 | $8.80 | 12,817,110 |
| 2024-12-09 | $8.82 | $9.11 | $8.70 | $9.04 | $9.04 | 13,848,400 |
| 2024-12-06 | $8.89 | $9.34 | $8.80 | $8.89 | $8.89 | 15,028,550 |
| 2024-12-05 | $9.56 | $9.56 | $8.68 | $8.90 | $8.90 | 25,377,260 |
| 2024-12-04 | $7.90 | $8.70 | $7.89 | $8.70 | $8.70 | 9,450,710 |
| 2024-12-03 | $7.63 | $8.10 | $7.56 | $7.91 | $7.91 | 14,025,400 |
| 2024-12-02 | $7.83 | $7.83 | $7.30 | $7.60 | $7.60 | 14,837,270 |
| 2024-11-29 | $7.65 | $7.96 | $7.55 | $7.88 | $7.88 | 11,252,880 |
| 2024-11-28 | $7.73 | $7.96 | $7.59 | $7.67 | $7.67 | 13,581,220 |
| 2024-11-27 | $7.67 | $7.79 | $7.40 | $7.64 | $7.64 | 10,473,440 |
| 2024-11-26 | $7.53 | $7.87 | $7.50 | $7.76 | $7.76 | 10,721,280 |
| 2024-11-25 | $7.76 | $7.88 | $7.40 | $7.60 | $7.60 | 11,517,390 |
| 2024-11-22 | $7.74 | $7.89 | $7.68 | $7.77 | $7.77 | 10,521,390 |
| 2024-11-21 | $7.75 | $7.99 | $7.48 | $7.79 | $7.79 | 18,046,840 |
| 2024-11-20 | $7.49 | $7.87 | $7.39 | $7.79 | $7.79 | 32,122,170 |
| 2024-11-19 | $7.22 | $7.69 | $7.16 | $7.54 | $7.54 | 22,691,830 |
| 2024-11-18 | $7.21 | $7.60 | $7.01 | $7.35 | $7.35 | 21,408,090 |
| 2024-11-15 | $7.64 | $7.80 | $7.16 | $7.20 | $7.20 | 22,464,180 |
| 2024-11-14 | $7.10 | $7.81 | $6.78 | $7.64 | $7.64 | 30,282,810 |
| 2024-11-13 | $6.91 | $7.77 | $6.86 | $7.20 | $7.20 | 37,160,960 |
| 2024-11-12 | $6.49 | $7.06 | $6.37 | $7.06 | $7.06 | 32,482,680 |
| 2024-11-11 | $5.90 | $6.42 | $5.85 | $6.42 | $6.42 | 20,096,640 |
| 2024-11-08 | $5.90 | $5.92 | $5.79 | $5.84 | $5.84 | 7,814,400 |
| 2024-11-07 | $5.85 | $5.92 | $5.78 | $5.89 | $5.89 | 10,085,000 |
| 2024-11-06 | $5.84 | $6.00 | $5.65 | $5.85 | $5.85 | 8,850,670 |
| 2024-11-05 | $5.78 | $5.87 | $5.70 | $5.87 | $5.87 | 5,522,890 |
| 2024-11-04 | $5.82 | $5.86 | $5.64 | $5.79 | $5.79 | 6,108,640 |
| 2024-11-01 | $5.90 | $6.00 | $5.76 | $5.88 | $5.88 | 8,162,370 |
| 2024-10-31 | $5.95 | $6.11 | $5.73 | $5.94 | $5.94 | 15,270,080 |
| 2024-10-30 | $5.80 | $6.10 | $5.72 | $5.98 | $5.98 | 11,400,390 |
| 2024-10-29 | $5.80 | $5.98 | $5.75 | $5.80 | $5.80 | 12,881,580 |
| 2024-10-28 | $5.50 | $5.89 | $5.47 | $5.81 | $5.81 | 14,442,060 |
| 2024-10-25 | $5.41 | $5.62 | $5.39 | $5.51 | $5.51 | 7,534,510 |
| 2024-10-24 | $5.39 | $5.50 | $5.37 | $5.40 | $5.40 | 5,848,850 |
| 2024-10-23 | $5.40 | $5.65 | $5.37 | $5.40 | $5.40 | 7,162,840 |
| 2024-10-22 | $5.44 | $5.60 | $5.34 | $5.41 | $5.41 | 8,492,810 |
| 2024-10-21 | $5.17 | $5.68 | $5.09 | $5.48 | $5.48 | 15,544,140 |
| 2024-10-18 | $5.24 | $5.27 | $5.09 | $5.17 | $5.17 | 9,062,000 |
| 2024-10-17 | $5.19 | $5.56 | $5.15 | $5.28 | $5.28 | 9,661,080 |
| 2024-10-16 | $5.04 | $5.34 | $4.98 | $5.21 | $5.21 | 6,889,100 |
| 2024-10-15 | $5.01 | $5.20 | $4.93 | $5.06 | $5.06 | 5,067,540 |
| 2024-10-14 | $4.98 | $5.02 | $4.86 | $5.01 | $5.01 | 3,182,360 |
| 2024-10-11 | $5.05 | $5.13 | $4.93 | $4.95 | $4.95 | 5,420,600 |
| 2024-10-10 | $5.05 | $5.23 | $4.93 | $5.08 | $5.08 | 6,701,420 |
| 2024-10-09 | $5.16 | $5.28 | $4.87 | $4.95 | $4.95 | 11,001,870 |
| 2024-10-08 | $5.76 | $5.79 | $5.08 | $5.38 | $5.38 | 14,478,620 |
| 2024-09-30 | $4.99 | $5.35 | $4.94 | $5.28 | $5.28 | 11,907,470 |
| 2024-09-27 | $4.84 | $4.94 | $4.78 | $4.91 | $4.91 | 4,815,660 |
| 2024-09-26 | $4.65 | $4.81 | $4.62 | $4.80 | $4.80 | 3,579,770 |
| 2024-09-25 | $4.61 | $4.70 | $4.61 | $4.64 | $4.64 | 3,272,900 |
| 2024-09-24 | $4.44 | $4.59 | $4.43 | $4.58 | $4.58 | 2,714,470 |
| 2024-09-23 | $4.48 | $4.53 | $4.41 | $4.43 | $4.43 | 1,936,800 |
| 2024-09-20 | $4.52 | $4.53 | $4.47 | $4.53 | $4.53 | 1,530,800 |
| 2024-09-19 | $4.35 | $4.54 | $4.35 | $4.52 | $4.52 | 3,046,000 |
| 2024-09-18 | $4.44 | $4.47 | $4.28 | $4.34 | $4.34 | 2,162,100 |
| 2024-09-13 | $4.49 | $4.53 | $4.41 | $4.43 | $4.43 | 1,616,100 |
| 2024-09-12 | $4.56 | $4.57 | $4.48 | $4.49 | $4.49 | 2,599,100 |
| 2024-09-11 | $4.65 | $4.67 | $4.55 | $4.59 | $4.59 | 2,370,250 |
| 2024-09-10 | $4.58 | $4.67 | $4.47 | $4.67 | $4.67 | 4,985,670 |
| 2024-09-09 | $4.41 | $4.65 | $4.34 | $4.57 | $4.57 | 5,416,010 |
| 2024-09-06 | $4.44 | $4.51 | $4.40 | $4.41 | $4.41 | 2,389,890 |
| 2024-09-05 | $4.37 | $4.44 | $4.37 | $4.44 | $4.44 | 2,133,670 |
| 2024-09-04 | $4.36 | $4.40 | $4.33 | $4.35 | $4.35 | 1,644,490 |
| 2024-09-03 | $4.35 | $4.40 | $4.32 | $4.37 | $4.37 | 2,550,110 |
| 2024-09-02 | $4.43 | $4.50 | $4.36 | $4.38 | $4.38 | 3,556,470 |
| 2024-08-30 | $4.39 | $4.54 | $4.35 | $4.45 | $4.45 | 5,622,540 |
| 2024-08-29 | $4.51 | $4.56 | $4.35 | $4.44 | $4.44 | 7,058,770 |
| 2024-08-28 | $4.71 | $4.81 | $4.52 | $4.53 | $4.53 | 8,893,120 |
| 2024-08-27 | $4.44 | $4.90 | $4.38 | $4.61 | $4.61 | 10,966,300 |
| 2024-08-26 | $4.39 | $4.48 | $4.32 | $4.45 | $4.45 | 1,942,780 |
| 2024-08-23 | $4.34 | $4.39 | $4.26 | $4.39 | $4.39 | 1,711,960 |
| 2024-08-22 | $4.41 | $4.45 | $4.31 | $4.34 | $4.34 | 1,333,700 |
| 2024-08-21 | $4.46 | $4.49 | $4.40 | $4.41 | $4.41 | 1,193,700 |
| 2024-08-20 | $4.52 | $4.54 | $4.45 | $4.48 | $4.48 | 1,268,700 |
| 2024-08-19 | $4.52 | $4.59 | $4.51 | $4.53 | $4.53 | 1,550,340 |
| 2024-08-16 | $4.62 | $4.67 | $4.56 | $4.58 | $4.58 | 1,298,260 |
| 2024-08-15 | $4.58 | $4.64 | $4.53 | $4.63 | $4.63 | 1,643,670 |
| 2024-08-14 | $4.58 | $4.59 | $4.54 | $4.58 | $4.58 | 1,487,620 |
| 2024-08-13 | $4.59 | $4.63 | $4.50 | $4.56 | $4.56 | 1,755,830 |
| 2024-08-12 | $4.69 | $4.70 | $4.56 | $4.58 | $4.58 | 2,644,200 |
| 2024-08-09 | $4.95 | $4.95 | $4.68 | $4.68 | $4.68 | 6,731,460 |
| 2024-08-08 | $4.76 | $4.97 | $4.66 | $4.88 | $4.88 | 8,628,280 |
| 2024-08-07 | $4.73 | $4.94 | $4.66 | $4.79 | $4.79 | 8,142,090 |
| 2024-08-06 | $4.60 | $4.84 | $4.55 | $4.76 | $4.76 | 6,014,660 |
| 2024-08-05 | $4.49 | $4.73 | $4.49 | $4.56 | $4.56 | 5,428,690 |
| 2024-08-02 | $4.48 | $4.56 | $4.45 | $4.49 | $4.49 | 1,924,640 |
| 2024-08-01 | $4.56 | $4.68 | $4.48 | $4.52 | $4.52 | 2,346,750 |
| 2024-07-31 | $4.48 | $4.59 | $4.46 | $4.55 | $4.55 | 2,556,080 |
| 2024-07-30 | $4.43 | $4.49 | $4.42 | $4.48 | $4.48 | 1,132,800 |
| 2024-07-29 | $4.45 | $4.45 | $4.39 | $4.43 | $4.43 | 853,460 |
| 2024-07-26 | $4.35 | $4.49 | $4.35 | $4.42 | $4.42 | 1,072,210 |
| 2024-07-25 | $4.32 | $4.43 | $4.30 | $4.37 | $4.37 | 1,008,280 |
| 2024-07-24 | $4.42 | $4.42 | $4.33 | $4.34 | $4.34 | 1,328,400 |
| 2024-07-23 | $4.46 | $4.55 | $4.42 | $4.42 | $4.42 | 1,585,440 |
| 2024-07-22 | $4.45 | $4.52 | $4.40 | $4.50 | $4.50 | 1,671,980 |
| 2024-07-19 | $4.44 | $4.48 | $4.39 | $4.44 | $4.44 | 1,287,080 |
| 2024-07-18 | $4.42 | $4.50 | $4.37 | $4.46 | $4.46 | 1,697,300 |
| 2024-07-17 | $4.49 | $4.52 | $4.42 | $4.46 | $4.46 | 1,332,300 |
| 2024-07-16 | $4.50 | $4.57 | $4.47 | $4.49 | $4.49 | 1,506,100 |
| 2024-07-15 | $4.65 | $4.65 | $4.51 | $4.53 | $4.53 | 1,676,860 |
| 2024-07-12 | $4.53 | $4.68 | $4.52 | $4.61 | $4.61 | 3,793,900 |
| 2024-07-11 | $4.50 | $4.56 | $4.44 | $4.53 | $4.53 | 3,160,230 |
| 2024-07-10 | $4.61 | $4.69 | $4.57 | $4.65 | $4.65 | 2,062,700 |
| 2024-07-09 | $4.69 | $4.78 | $4.50 | $4.65 | $4.65 | 4,932,210 |
| 2024-07-08 | $4.95 | $5.00 | $4.80 | $4.84 | $4.84 | 1,827,800 |
| 2024-07-05 | $4.88 | $4.97 | $4.81 | $4.95 | $4.95 | 2,217,190 |
| 2024-07-04 | $5.08 | $5.10 | $4.86 | $4.88 | $4.88 | 3,639,000 |
| 2024-07-03 | $5.02 | $5.18 | $4.95 | $5.09 | $5.09 | 3,197,700 |
| 2024-07-02 | $4.96 | $5.07 | $4.95 | $5.01 | $5.01 | 2,195,100 |
| 2024-07-01 | $4.95 | $4.97 | $4.88 | $4.97 | $4.97 | 1,648,640 |
| 2024-06-28 | $4.93 | $5.00 | $4.90 | $4.93 | $4.93 | 1,788,190 |
| 2024-06-27 | $4.97 | $5.01 | $4.92 | $4.93 | $4.93 | 1,701,140 |
| 2024-06-26 | $4.89 | $5.01 | $4.87 | $4.99 | $4.99 | 2,338,810 |
| 2024-06-25 | $4.85 | $4.95 | $4.85 | $4.91 | $4.91 | 2,040,030 |
| 2024-06-24 | $4.97 | $5.00 | $4.83 | $4.87 | $4.87 | 2,149,900 |
| 2024-06-21 | $4.99 | $5.07 | $4.95 | $5.02 | $5.02 | 1,492,980 |
| 2024-06-20 | $5.10 | $5.11 | $5.00 | $5.01 | $5.01 | 1,605,680 |
| 2024-06-19 | $5.15 | $5.20 | $5.09 | $5.11 | $5.11 | 1,821,700 |
| 2024-06-18 | $5.06 | $5.14 | $5.06 | $5.11 | $5.11 | 1,727,020 |
| 2024-06-17 | $5.09 | $5.12 | $5.02 | $5.10 | $5.10 | 1,820,600 |
| 2024-06-14 | $5.24 | $5.24 | $5.05 | $5.12 | $5.12 | 1,890,700 |
| 2024-06-13 | $5.19 | $5.20 | $5.07 | $5.10 | $5.10 | 2,283,500 |
| 2024-06-12 | $5.08 | $5.18 | $5.06 | $5.17 | $5.17 | 1,848,700 |
| 2024-06-11 | $5.20 | $5.20 | $5.01 | $5.09 | $5.09 | 2,394,640 |
| 2024-06-07 | $5.00 | $5.24 | $4.97 | $5.19 | $5.19 | 3,746,040 |
| 2024-06-06 | $5.09 | $5.09 | $4.79 | $4.91 | $4.91 | 4,375,540 |
| 2024-06-05 | $5.18 | $5.20 | $5.01 | $5.04 | $5.04 | 4,004,780 |
| 2024-06-04 | $5.25 | $5.28 | $5.13 | $5.21 | $5.21 | 3,404,900 |
| 2024-06-03 | $5.43 | $5.45 | $5.26 | $5.30 | $5.30 | 3,263,140 |
| 2024-05-31 | $5.33 | $5.46 | $5.30 | $5.43 | $5.43 | 2,740,760 |
| 2024-05-30 | $5.41 | $5.43 | $5.31 | $5.33 | $5.33 | 2,513,420 |
| 2024-05-29 | $5.43 | $5.47 | $5.38 | $5.41 | $5.41 | 2,572,840 |
| 2024-05-28 | $5.45 | $5.50 | $5.41 | $5.42 | $5.42 | 3,180,780 |
| 2024-05-27 | $5.55 | $5.58 | $5.41 | $5.50 | $5.50 | 4,307,060 |
| 2024-05-24 | $5.59 | $5.69 | $5.54 | $5.55 | $5.55 | 4,214,000 |
| 2024-05-23 | $5.80 | $5.82 | $5.56 | $5.61 | $5.61 | 7,040,500 |
| 2024-05-22 | $6.01 | $6.14 | $5.82 | $5.86 | $5.86 | 10,035,800 |
| 2024-05-21 | $5.91 | $6.11 | $5.72 | $6.01 | $6.01 | 14,090,850 |
| 2024-05-20 | $5.74 | $6.14 | $5.70 | $5.92 | $5.92 | 12,605,270 |
| 2024-05-17 | $5.70 | $5.76 | $5.64 | $5.74 | $5.74 | 2,594,890 |
| 2024-05-16 | $5.61 | $5.76 | $5.61 | $5.69 | $5.69 | 2,961,240 |
| 2024-05-15 | $5.67 | $5.73 | $5.57 | $5.68 | $5.68 | 2,685,360 |
| 2024-05-14 | $5.50 | $5.66 | $5.50 | $5.65 | $5.65 | 3,237,640 |
| 2024-05-13 | $5.69 | $5.69 | $5.45 | $5.47 | $5.47 | 3,966,620 |
| 2024-05-10 | $5.74 | $5.80 | $5.64 | $5.69 | $5.69 | 3,155,000 |
| 2024-05-09 | $5.72 | $5.78 | $5.68 | $5.75 | $5.75 | 3,583,780 |
| 2024-05-08 | $5.78 | $5.79 | $5.66 | $5.68 | $5.68 | 3,438,460 |
| 2024-05-07 | $5.78 | $5.83 | $5.74 | $5.78 | $5.78 | 3,024,270 |
| 2024-05-06 | $5.79 | $5.80 | $5.72 | $5.78 | $5.78 | 4,393,290 |
| 2024-04-30 | $5.81 | $5.81 | $5.65 | $5.68 | $5.68 | 4,668,720 |
| 2024-04-29 | $5.67 | $5.86 | $5.67 | $5.81 | $5.81 | 8,956,600 |
| 2024-04-26 | $5.75 | $5.85 | $5.64 | $5.83 | $5.83 | 3,588,760 |
| 2024-04-25 | $5.58 | $5.88 | $5.55 | $5.75 | $5.75 | 5,049,100 |
| 2024-04-24 | $5.47 | $5.63 | $5.45 | $5.58 | $5.58 | 3,707,240 |
| 2024-04-23 | $5.46 | $5.52 | $5.37 | $5.45 | $5.45 | 3,659,680 |
| 2024-04-22 | $5.60 | $5.60 | $5.35 | $5.45 | $5.45 | 3,968,300 |
| 2024-04-19 | $5.66 | $5.71 | $5.45 | $5.57 | $5.57 | 6,208,760 |
| 2024-04-18 | $5.87 | $6.04 | $5.61 | $5.64 | $5.64 | 11,322,290 |
| 2024-04-17 | $5.33 | $5.61 | $5.30 | $5.61 | $5.61 | 5,774,060 |
| 2024-04-16 | $5.56 | $5.59 | $5.10 | $5.10 | $5.10 | 9,590,800 |
| 2024-04-15 | $6.10 | $6.20 | $5.60 | $5.67 | $5.67 | 11,866,590 |
| 2024-04-12 | $6.24 | $6.34 | $6.19 | $6.22 | $6.22 | 5,417,570 |
| 2024-04-11 | $6.24 | $6.34 | $6.20 | $6.27 | $6.27 | 5,348,900 |
| 2024-04-10 | $6.33 | $6.39 | $6.21 | $6.30 | $6.30 | 5,427,720 |
| 2024-04-09 | $6.24 | $6.35 | $6.19 | $6.33 | $6.33 | 4,140,130 |
| 2024-04-08 | $6.35 | $6.36 | $6.19 | $6.19 | $6.19 | 5,932,320 |
| 2024-04-03 | $6.28 | $6.36 | $6.22 | $6.33 | $6.33 | 4,152,290 |
| 2024-04-02 | $6.22 | $6.34 | $6.19 | $6.31 | $6.31 | 5,038,770 |
| 2024-04-01 | $6.17 | $6.25 | $6.15 | $6.23 | $6.23 | 3,708,700 |
| 2024-03-29 | $6.02 | $6.20 | $5.97 | $6.13 | $6.13 | 5,172,400 |
| 2024-03-28 | $5.97 | $6.05 | $5.93 | $5.99 | $5.99 | 4,584,200 |
| 2024-03-27 | $6.11 | $6.13 | $5.94 | $5.96 | $5.96 | 4,854,800 |
| 2024-03-26 | $6.11 | $6.19 | $5.98 | $6.11 | $6.11 | 3,179,840 |
| 2024-03-25 | $6.22 | $6.29 | $6.09 | $6.10 | $6.10 | 4,456,360 |
| 2024-03-22 | $6.31 | $6.34 | $6.17 | $6.20 | $6.20 | 4,061,820 |
| 2024-03-21 | $6.26 | $6.35 | $6.23 | $6.31 | $6.31 | 3,121,280 |
| 2024-03-20 | $6.20 | $6.29 | $6.11 | $6.27 | $6.27 | 3,482,400 |
| 2024-03-19 | $6.32 | $6.36 | $6.20 | $6.23 | $6.23 | 3,655,300 |
| 2024-03-18 | $6.09 | $6.34 | $6.09 | $6.32 | $6.32 | 5,786,190 |
| 2024-03-15 | $6.04 | $6.12 | $6.01 | $6.10 | $6.10 | 3,462,370 |
| 2024-03-14 | $6.13 | $6.13 | $5.95 | $6.03 | $6.03 | 4,126,660 |
| 2024-03-13 | $6.12 | $6.15 | $6.00 | $6.10 | $6.10 | 4,719,320 |
| 2024-03-12 | $6.00 | $6.05 | $5.94 | $6.03 | $6.03 | 4,171,770 |
| 2024-03-11 | $5.85 | $6.00 | $5.81 | $5.99 | $5.99 | 5,782,130 |
| 2024-03-08 | $5.90 | $5.92 | $5.73 | $5.84 | $5.84 | 5,073,490 |
| 2024-03-07 | $5.94 | $6.09 | $5.87 | $5.88 | $5.88 | 5,510,720 |
| 2024-03-06 | $5.83 | $5.95 | $5.80 | $5.92 | $5.92 | 5,422,800 |
| 2024-03-05 | $5.89 | $5.95 | $5.80 | $5.86 | $5.86 | 5,834,290 |
| 2024-03-04 | $5.62 | $5.90 | $5.62 | $5.90 | $5.90 | 8,096,550 |
| 2024-03-01 | $5.62 | $5.69 | $5.52 | $5.65 | $5.65 | 9,564,900 |
| 2024-02-29 | $5.39 | $5.66 | $5.30 | $5.62 | $5.62 | 12,415,360 |
| 2024-02-28 | $5.92 | $6.03 | $5.37 | $5.43 | $5.43 | 12,640,090 |
| 2024-02-27 | $5.85 | $6.06 | $5.69 | $5.93 | $5.93 | 8,364,600 |
| 2024-02-26 | $5.73 | $5.90 | $5.68 | $5.86 | $5.86 | 7,214,920 |
| 2024-02-23 | $5.60 | $5.77 | $5.56 | $5.73 | $5.73 | 7,262,090 |
| 2024-02-22 | $5.50 | $5.69 | $5.39 | $5.60 | $5.60 | 7,469,090 |
| 2024-02-21 | $5.45 | $5.74 | $5.30 | $5.56 | $5.56 | 6,852,780 |
| 2024-02-20 | $5.28 | $5.50 | $5.21 | $5.45 | $5.45 | 5,935,550 |
| 2024-02-19 | $5.02 | $5.37 | $5.02 | $5.37 | $5.37 | 10,211,800 |
| 2024-02-08 | $4.42 | $4.91 | $4.30 | $4.90 | $4.90 | 12,295,660 |
| 2024-02-07 | $4.85 | $4.86 | $4.39 | $4.46 | $4.46 | 14,281,330 |
| 2024-02-06 | $4.84 | $5.13 | $4.68 | $4.85 | $4.85 | 14,417,900 |
| 2024-02-05 | $5.68 | $5.75 | $5.20 | $5.20 | $5.20 | 8,230,000 |
| 2024-02-02 | $5.85 | $6.06 | $5.57 | $5.78 | $5.78 | 7,482,580 |
| 2024-02-01 | $6.03 | $6.06 | $5.62 | $5.85 | $5.85 | 7,730,940 |
| 2024-01-31 | $6.51 | $6.58 | $5.94 | $5.99 | $5.99 | 8,584,060 |
| 2024-01-30 | $6.70 | $6.76 | $6.48 | $6.50 | $6.50 | 5,772,990 |
| 2024-01-29 | $7.07 | $7.10 | $6.73 | $6.77 | $6.77 | 8,780,940 |
| 2024-01-26 | $7.06 | $7.30 | $7.00 | $7.10 | $7.10 | 7,902,300 |
| 2024-01-25 | $6.91 | $7.12 | $6.78 | $7.05 | $7.05 | 8,234,710 |
| 2024-01-24 | $6.66 | $6.99 | $6.62 | $6.87 | $6.87 | 9,967,360 |
| 2024-01-23 | $6.72 | $6.75 | $6.41 | $6.66 | $6.66 | 10,180,410 |
| 2024-01-22 | $7.22 | $7.25 | $6.66 | $6.71 | $6.71 | 16,735,120 |
| 2024-01-19 | $7.49 | $7.51 | $7.09 | $7.30 | $7.30 | 19,765,750 |
| 2024-01-18 | $7.45 | $7.86 | $7.15 | $7.51 | $7.51 | 32,868,340 |
| 2024-01-17 | $7.42 | $8.24 | $7.26 | $7.64 | $7.64 | 37,833,390 |
| 2024-01-16 | $7.58 | $7.75 | $7.25 | $7.49 | $7.49 | 24,083,760 |
| 2024-01-15 | $7.27 | $7.89 | $7.21 | $7.52 | $7.52 | 24,753,230 |
| 2024-01-12 | $7.19 | $7.56 | $7.07 | $7.23 | $7.23 | 18,306,010 |
| 2024-01-11 | $7.14 | $7.18 | $7.02 | $7.17 | $7.17 | 13,336,490 |
| 2024-01-10 | $6.94 | $7.21 | $6.82 | $7.19 | $7.19 | 18,149,510 |
| 2024-01-09 | $6.73 | $6.95 | $6.68 | $6.92 | $6.92 | 6,246,000 |
| 2024-01-08 | $6.76 | $6.83 | $6.67 | $6.72 | $6.72 | 4,982,170 |
| 2024-01-05 | $6.91 | $6.91 | $6.74 | $6.76 | $6.76 | 3,643,960 |
| 2024-01-04 | $6.80 | $6.89 | $6.80 | $6.86 | $6.86 | 3,780,350 |
| 2024-01-03 | $6.77 | $6.85 | $6.74 | $6.81 | $6.81 | 3,317,440 |
| 2024-01-02 | $6.73 | $6.83 | $6.73 | $6.80 | $6.80 | 3,859,040 |
| 2024-01-01 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2023-12-29 | $6.53 | $6.78 | $6.52 | $6.72 | $6.72 | 4,747,200 |
| 2023-12-28 | $6.53 | $6.61 | $6.40 | $6.55 | $6.55 | 4,010,400 |
| 2023-12-27 | $6.40 | $6.56 | $6.38 | $6.55 | $6.55 | 3,841,300 |
| 2023-12-26 | $6.50 | $6.58 | $6.44 | $6.46 | $6.46 | 3,170,580 |
| 2023-12-25 | $6.67 | $6.67 | $6.45 | $6.47 | $6.47 | 4,538,600 |
| 2023-12-22 | $6.71 | $6.75 | $6.60 | $6.62 | $6.62 | 4,685,000 |
| 2023-12-21 | $6.50 | $6.74 | $6.50 | $6.73 | $6.73 | 5,691,820 |
| 2023-12-20 | $6.69 | $6.76 | $6.63 | $6.64 | $6.64 | 4,721,100 |
| 2023-12-19 | $6.79 | $6.79 | $6.67 | $6.73 | $6.73 | 3,883,120 |
| 2023-12-18 | $6.90 | $6.95 | $6.70 | $6.73 | $6.73 | 5,032,000 |
| 2023-12-15 | $6.93 | $6.98 | $6.87 | $6.94 | $6.94 | 3,803,020 |
| 2023-12-14 | $7.07 | $7.07 | $6.91 | $6.91 | $6.91 | 4,535,220 |
| 2023-12-13 | $7.00 | $7.06 | $6.95 | $6.95 | $6.95 | 6,583,100 |
| 2023-12-12 | $6.87 | $7.04 | $6.85 | $6.94 | $6.94 | 7,607,880 |
| 2023-12-11 | $6.78 | $6.86 | $6.75 | $6.83 | $6.83 | 6,370,800 |
| 2023-12-08 | $7.08 | $7.12 | $6.79 | $6.83 | $6.83 | 11,352,290 |
| 2023-12-07 | $7.18 | $7.18 | $7.05 | $7.11 | $7.11 | 8,437,960 |
| 2023-12-06 | $7.28 | $7.28 | $7.10 | $7.18 | $7.18 | 12,177,320 |
| 2023-12-05 | $7.26 | $7.41 | $7.23 | $7.24 | $7.24 | 13,424,300 |
| 2023-12-04 | $7.26 | $7.41 | $7.17 | $7.30 | $7.30 | 13,344,900 |
| 2023-12-01 | $7.19 | $7.37 | $7.15 | $7.26 | $7.26 | 14,444,770 |
| 2023-11-30 | $7.08 | $7.24 | $7.00 | $7.21 | $7.21 | 11,001,120 |
| 2023-11-29 | $7.05 | $7.16 | $7.02 | $7.09 | $7.09 | 11,284,070 |
| 2023-11-28 | $7.13 | $7.15 | $7.01 | $7.06 | $7.06 | 9,666,810 |
| 2023-11-27 | $7.20 | $7.35 | $7.07 | $7.11 | $7.11 | 12,583,340 |
| 2023-11-24 | $7.30 | $7.45 | $7.24 | $7.29 | $7.29 | 13,572,570 |
| 2023-11-23 | $7.25 | $7.36 | $7.15 | $7.29 | $7.29 | 14,494,290 |
| 2023-11-22 | $7.10 | $7.45 | $7.09 | $7.28 | $7.28 | 24,639,200 |
| 2023-11-21 | $7.06 | $7.32 | $7.02 | $7.18 | $7.18 | 18,003,550 |
| 2023-11-20 | $7.04 | $7.07 | $6.99 | $7.05 | $7.05 | 10,842,440 |
| 2023-11-17 | $6.95 | $7.07 | $6.94 | $7.04 | $7.04 | 9,651,560 |
| 2023-11-16 | $6.98 | $7.06 | $6.94 | $7.01 | $7.01 | 11,016,750 |
| 2023-11-15 | $7.03 | $7.04 | $6.94 | $6.97 | $6.97 | 8,572,340 |
| 2023-11-14 | $7.07 | $7.08 | $6.93 | $6.98 | $6.98 | 11,004,300 |
| 2023-11-13 | $6.92 | $7.06 | $6.91 | $7.05 | $7.05 | 13,215,830 |
| 2023-11-10 | $7.10 | $7.13 | $6.93 | $6.94 | $6.94 | 19,205,420 |
| 2023-11-09 | $7.08 | $7.28 | $7.00 | $7.24 | $7.24 | 36,291,160 |
| 2023-11-08 | $6.99 | $7.00 | $6.85 | $6.93 | $6.93 | 13,938,820 |
| 2023-11-07 | $6.95 | $7.02 | $6.86 | $7.00 | $7.00 | 17,770,000 |
| 2023-11-06 | $6.92 | $7.03 | $6.88 | $6.97 | $6.97 | 23,299,430 |
| 2023-11-03 | $7.02 | $7.10 | $6.81 | $6.85 | $6.85 | 27,203,300 |
| 2023-11-02 | $7.36 | $7.38 | $6.98 | $7.00 | $7.00 | 40,046,470 |
| 2023-11-01 | $8.38 | $8.89 | $7.38 | $7.39 | $7.39 | 51,807,940 |
| 2023-10-31 | $8.70 | $8.99 | $7.97 | $8.20 | $8.20 | 48,459,990 |
| 2023-10-30 | $8.30 | $8.73 | $8.26 | $8.73 | $8.73 | 20,628,990 |
| 2023-10-27 | $7.25 | $7.94 | $7.24 | $7.94 | $7.94 | 27,931,600 |
| 2023-10-26 | $7.23 | $7.46 | $7.14 | $7.22 | $7.22 | 20,053,160 |
| 2023-10-25 | $6.90 | $7.36 | $6.90 | $7.24 | $7.24 | 30,521,400 |
| 2023-10-24 | $6.15 | $6.71 | $6.13 | $6.71 | $6.71 | 21,109,790 |
| 2023-10-23 | $6.12 | $6.22 | $6.04 | $6.10 | $6.10 | 6,171,490 |
| 2023-10-20 | $6.10 | $6.23 | $6.08 | $6.19 | $6.19 | 4,781,220 |
| 2023-10-19 | $6.18 | $6.32 | $6.12 | $6.15 | $6.15 | 5,897,000 |
| 2023-10-18 | $6.42 | $6.44 | $6.20 | $6.24 | $6.24 | 9,950,590 |
| 2023-10-17 | $6.58 | $6.68 | $6.42 | $6.44 | $6.44 | 10,644,640 |
| 2023-10-16 | $6.56 | $6.56 | $6.40 | $6.52 | $6.52 | 8,825,070 |
| 2023-10-13 | $6.73 | $6.75 | $6.41 | $6.54 | $6.54 | 12,981,460 |
| 2023-10-12 | $6.92 | $6.97 | $6.66 | $6.71 | $6.71 | 15,787,780 |
| 2023-10-11 | $7.25 | $7.34 | $6.90 | $6.92 | $6.92 | 20,209,530 |
| 2023-10-10 | $7.12 | $7.77 | $7.03 | $7.24 | $7.24 | 22,184,280 |
| 2023-10-09 | $7.31 | $7.39 | $7.00 | $7.06 | $7.06 | 21,946,080 |
| 2023-09-28 | $7.38 | $7.88 | $7.21 | $7.44 | $7.44 | 27,215,120 |
| 2023-09-27 | $7.12 | $7.35 | $7.00 | $7.29 | $7.29 | 19,484,460 |
| 2023-09-26 | $6.93 | $7.28 | $6.86 | $7.17 | $7.17 | 19,167,100 |
| 2023-09-25 | $6.78 | $7.08 | $6.69 | $7.01 | $7.01 | 16,998,440 |
| 2023-09-22 | $6.74 | $6.84 | $6.63 | $6.80 | $6.80 | 8,631,270 |
| 2023-09-21 | $6.91 | $6.94 | $6.73 | $6.77 | $6.77 | 9,030,340 |
| 2023-09-20 | $7.10 | $7.11 | $6.80 | $6.88 | $6.88 | 15,770,300 |
| 2023-09-19 | $7.04 | $7.16 | $6.98 | $7.14 | $7.14 | 17,267,910 |
| 2023-09-18 | $6.84 | $7.18 | $6.80 | $7.18 | $7.18 | 22,819,340 |
| 2023-09-15 | $6.73 | $6.95 | $6.72 | $6.88 | $6.88 | 15,447,480 |
| 2023-09-14 | $6.80 | $6.88 | $6.68 | $6.72 | $6.72 | 14,054,250 |
| 2023-09-13 | $6.81 | $7.01 | $6.81 | $6.90 | $6.90 | 14,491,820 |
| 2023-09-12 | $6.89 | $7.05 | $6.81 | $6.86 | $6.86 | 17,348,630 |
| 2023-09-11 | $6.99 | $6.99 | $6.78 | $6.90 | $6.90 | 19,205,670 |
| 2023-09-08 | $6.95 | $7.12 | $6.75 | $7.00 | $7.00 | 31,469,740 |
| 2023-09-07 | $7.01 | $7.22 | $6.85 | $6.97 | $6.97 | 48,080,710 |
| 2023-09-06 | $6.33 | $7.03 | $6.33 | $7.03 | $7.03 | 27,461,470 |
| 2023-09-05 | $6.60 | $6.66 | $6.35 | $6.39 | $6.39 | 15,846,530 |
| 2023-09-04 | $6.58 | $6.72 | $6.50 | $6.67 | $6.67 | 23,478,630 |
| 2023-09-01 | $6.56 | $6.95 | $6.44 | $6.68 | $6.68 | 34,386,000 |
| 2023-08-31 | $6.12 | $6.71 | $6.00 | $6.52 | $6.52 | 34,478,320 |
| 2023-08-30 | $6.38 | $6.38 | $6.08 | $6.10 | $6.10 | 13,984,810 |
| 2023-08-29 | $6.09 | $6.47 | $5.94 | $6.39 | $6.39 | 23,829,220 |
| 2023-08-28 | $6.80 | $6.80 | $6.06 | $6.09 | $6.09 | 33,420,280 |
| 2023-08-25 | $6.81 | $6.89 | $6.39 | $6.60 | $6.60 | 39,175,920 |
| 2023-08-24 | $6.70 | $7.46 | $6.70 | $7.09 | $7.09 | 52,682,120 |
| 2023-08-23 | $6.46 | $7.04 | $6.32 | $6.78 | $6.78 | 31,440,470 |
| 2023-08-22 | $6.45 | $6.49 | $6.30 | $6.40 | $6.40 | 4,109,250 |
| 2023-08-21 | $6.60 | $6.64 | $6.38 | $6.39 | $6.39 | 4,469,510 |
| 2023-08-18 | $6.72 | $6.78 | $6.40 | $6.42 | $6.42 | 4,867,680 |
| 2023-08-17 | $6.50 | $6.69 | $6.43 | $6.65 | $6.65 | 5,226,040 |
| 2023-08-16 | $6.59 | $6.67 | $6.50 | $6.53 | $6.53 | 4,802,570 |
| 2023-08-15 | $6.56 | $6.70 | $6.50 | $6.60 | $6.60 | 4,972,760 |
| 2023-08-14 | $6.28 | $6.60 | $6.18 | $6.57 | $6.57 | 7,985,190 |
| 2023-08-11 | $6.44 | $6.48 | $6.28 | $6.28 | $6.28 | 5,317,760 |
| 2023-08-10 | $6.54 | $6.56 | $6.45 | $6.47 | $6.47 | 2,474,800 |
| 2023-08-09 | $6.60 | $6.64 | $6.48 | $6.52 | $6.52 | 3,439,850 |
| 2023-08-08 | $6.65 | $6.68 | $6.51 | $6.61 | $6.61 | 4,918,480 |
| 2023-08-07 | $6.82 | $6.82 | $6.61 | $6.65 | $6.65 | 4,091,930 |
| 2023-08-04 | $6.91 | $6.99 | $6.77 | $6.77 | $6.77 | 5,710,920 |
| 2023-08-03 | $6.85 | $6.99 | $6.81 | $6.90 | $6.90 | 7,022,840 |
| 2023-08-02 | $7.21 | $7.21 | $6.90 | $6.96 | $6.96 | 9,507,150 |
| 2023-08-01 | $7.29 | $7.35 | $7.07 | $7.14 | $7.14 | 13,772,160 |
| 2023-07-31 | $6.89 | $7.56 | $6.66 | $7.30 | $7.30 | 18,878,680 |
| 2023-07-28 | $6.61 | $7.20 | $6.58 | $6.89 | $6.89 | 13,449,490 |
| 2023-07-27 | $6.80 | $6.80 | $6.65 | $6.66 | $6.66 | 3,077,660 |
| 2023-07-26 | $6.66 | $6.78 | $6.65 | $6.77 | $6.77 | 4,438,070 |
| 2023-07-25 | $6.84 | $6.85 | $6.66 | $6.69 | $6.69 | 5,318,420 |
| 2023-07-24 | $6.68 | $6.86 | $6.65 | $6.82 | $6.82 | 6,846,800 |
| 2023-07-21 | $6.70 | $6.81 | $6.63 | $6.74 | $6.74 | 7,676,390 |
| 2023-07-20 | $6.76 | $6.85 | $6.68 | $6.68 | $6.68 | 7,876,870 |
| 2023-07-19 | $6.68 | $6.82 | $6.63 | $6.74 | $6.74 | 9,249,480 |
| 2023-07-18 | $6.42 | $6.88 | $6.41 | $6.74 | $6.74 | 11,884,590 |
| 2023-07-17 | $6.32 | $6.48 | $6.26 | $6.46 | $6.46 | 5,817,760 |
| 2023-07-14 | $6.28 | $6.51 | $6.20 | $6.37 | $6.37 | 6,148,860 |
| 2023-07-13 | $6.26 | $6.43 | $6.23 | $6.28 | $6.28 | 5,529,100 |
| 2023-07-12 | $6.44 | $6.54 | $6.16 | $6.22 | $6.22 | 9,302,840 |
| 2023-07-11 | $6.15 | $6.62 | $6.11 | $6.54 | $6.54 | 9,890,030 |
| 2023-07-10 | $6.07 | $6.17 | $6.06 | $6.14 | $6.14 | 2,646,930 |
| 2023-07-07 | $6.00 | $6.06 | $5.96 | $6.06 | $6.06 | 2,664,800 |
| 2023-07-06 | $6.01 | $6.12 | $5.98 | $6.03 | $6.03 | 4,555,980 |
| 2023-07-05 | $6.08 | $6.08 | $5.95 | $5.95 | $5.95 | 2,201,020 |
| 2023-07-04 | $6.04 | $6.06 | $5.98 | $6.05 | $6.05 | 2,804,160 |
| 2023-07-03 | $6.25 | $6.25 | $6.00 | $6.04 | $6.04 | 4,878,420 |
| 2023-06-30 | $6.12 | $6.20 | $6.05 | $6.12 | $6.12 | 4,771,100 |
| 2023-06-29 | $5.97 | $6.15 | $5.90 | $6.08 | $6.08 | 6,200,880 |
| 2023-06-28 | $5.95 | $6.11 | $5.87 | $6.04 | $6.04 | 8,053,200 |
| 2023-06-27 | $5.86 | $6.00 | $5.86 | $5.95 | $5.95 | 3,292,590 |
| 2023-06-26 | $6.00 | $6.03 | $5.88 | $5.90 | $5.90 | 3,874,240 |
| 2023-06-21 | $6.13 | $6.18 | $5.96 | $6.00 | $6.00 | 5,169,240 |
| 2023-06-20 | $6.35 | $6.39 | $6.10 | $6.13 | $6.13 | 7,687,080 |
| 2023-06-19 | $6.59 | $6.67 | $6.29 | $6.36 | $6.36 | 8,909,070 |
| 2023-06-16 | $6.83 | $6.85 | $6.59 | $6.63 | $6.63 | 8,239,020 |
| 2023-06-15 | $7.02 | $7.08 | $6.73 | $6.79 | $6.79 | 11,381,510 |
| 2023-06-14 | $6.75 | $7.28 | $6.66 | $7.10 | $7.10 | 19,600,440 |
| 2023-06-13 | $6.27 | $6.90 | $6.23 | $6.83 | $6.83 | 17,815,310 |
| 2023-06-12 | $6.15 | $6.35 | $6.02 | $6.27 | $6.27 | 7,190,660 |
| 2023-06-09 | $6.08 | $6.15 | $6.00 | $6.12 | $6.12 | 4,520,320 |
| 2023-06-08 | $6.00 | $6.06 | $5.99 | $6.05 | $6.05 | 3,324,370 |
| 2023-06-07 | $6.00 | $6.05 | $5.93 | $6.03 | $6.03 | 3,571,370 |
| 2023-06-06 | $6.08 | $6.11 | $5.98 | $6.00 | $6.00 | 3,875,750 |
| 2023-06-05 | $5.84 | $6.10 | $5.84 | $6.07 | $6.07 | 5,932,950 |
| 2023-06-02 | $5.74 | $5.90 | $5.70 | $5.84 | $5.84 | 3,303,680 |
| 2023-06-01 | $5.77 | $5.77 | $5.62 | $5.74 | $5.74 | 2,644,240 |
| 2023-05-31 | $5.73 | $5.82 | $5.68 | $5.72 | $5.72 | 1,864,280 |
| 2023-05-30 | $5.70 | $5.75 | $5.64 | $5.74 | $5.74 | 2,639,250 |
| 2023-05-29 | $5.76 | $5.88 | $5.69 | $5.70 | $5.70 | 3,302,150 |
| 2023-05-26 | $5.83 | $5.84 | $5.72 | $5.79 | $5.79 | 2,167,340 |
| 2023-05-25 | $5.86 | $5.91 | $5.77 | $5.83 | $5.83 | 2,479,430 |
| 2023-05-24 | $5.94 | $5.98 | $5.87 | $5.88 | $5.88 | 2,929,100 |
| 2023-05-23 | $5.95 | $6.04 | $5.90 | $5.94 | $5.94 | 2,902,260 |
| 2023-05-22 | $5.98 | $6.07 | $5.92 | $5.94 | $5.94 | 3,104,660 |
| 2023-05-19 | $5.96 | $5.98 | $5.89 | $5.97 | $5.97 | 2,749,940 |
| 2023-05-18 | $6.03 | $6.10 | $5.94 | $5.97 | $5.97 | 3,948,450 |
| 2023-05-17 | $5.81 | $6.10 | $5.76 | $6.03 | $6.03 | 9,490,980 |
| 2023-05-16 | $5.85 | $5.89 | $5.78 | $5.81 | $5.81 | 3,561,180 |
| 2023-05-15 | $5.93 | $5.96 | $5.79 | $5.82 | $5.82 | 3,920,220 |
| 2023-05-12 | $5.88 | $5.95 | $5.80 | $5.94 | $5.94 | 6,247,130 |
| 2023-05-11 | $5.80 | $6.02 | $5.80 | $5.98 | $5.98 | 7,199,950 |
| 2023-05-10 | $5.80 | $5.81 | $5.72 | $5.78 | $5.78 | 4,537,920 |
| 2023-05-09 | $5.83 | $5.88 | $5.78 | $5.82 | $5.82 | 6,299,380 |
| 2023-05-08 | $5.86 | $5.90 | $5.76 | $5.81 | $5.81 | 9,439,370 |
| 2023-05-05 | $6.10 | $6.15 | $5.80 | $5.85 | $5.85 | 18,103,650 |
| 2023-05-04 | $5.75 | $5.95 | $5.70 | $5.95 | $5.95 | 7,703,340 |
| 2023-05-03 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2023-05-02 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2023-04-28 | $5.32 | $5.45 | $5.32 | $5.41 | $5.41 | 1,474,580 |
| 2023-04-27 | $5.32 | $5.41 | $5.32 | $5.35 | $5.35 | 1,513,600 |
| 2023-04-26 | $5.25 | $5.41 | $5.16 | $5.39 | $5.39 | 1,598,710 |
| 2023-04-25 | $5.25 | $5.34 | $5.20 | $5.29 | $5.29 | 1,819,900 |
| 2023-04-24 | $5.45 | $5.45 | $5.13 | $5.29 | $5.29 | 4,579,750 |
| 2023-04-21 | $5.39 | $5.46 | $5.29 | $5.45 | $5.45 | 3,108,270 |
| 2023-04-20 | $5.31 | $5.39 | $5.31 | $5.36 | $5.36 | 2,382,050 |
| 2023-04-19 | $5.38 | $5.38 | $5.31 | $5.34 | $5.34 | 1,196,940 |
| 2023-04-18 | $5.39 | $5.45 | $5.31 | $5.36 | $5.36 | 1,571,920 |
| 2023-04-17 | $5.32 | $5.43 | $5.28 | $5.39 | $5.39 | 2,828,180 |
| 2023-04-14 | $5.33 | $5.36 | $5.25 | $5.31 | $5.31 | 1,908,570 |
| 2023-04-13 | $5.32 | $5.36 | $5.28 | $5.31 | $5.31 | 2,565,400 |
| 2023-04-12 | $5.20 | $5.39 | $5.16 | $5.31 | $5.31 | 3,926,900 |
| 2023-04-11 | $5.05 | $5.20 | $5.05 | $5.19 | $5.19 | 2,490,260 |
| 2023-04-10 | $5.13 | $5.18 | $5.08 | $5.11 | $5.11 | 2,802,700 |
| 2023-04-07 | $5.10 | $5.17 | $5.06 | $5.16 | $5.16 | 1,398,170 |
| 2023-04-06 | $5.14 | $5.14 | $5.06 | $5.10 | $5.10 | 2,004,850 |
| 2023-04-05 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-04-04 | $5.20 | $5.22 | $5.12 | $5.14 | $5.14 | 2,713,950 |
| 2023-04-03 | $5.24 | $5.26 | $5.16 | $5.23 | $5.23 | 2,235,340 |
| 2023-03-31 | $5.16 | $5.27 | $5.12 | $5.24 | $5.24 | 3,123,420 |
| 2023-03-30 | $5.09 | $5.25 | $5.05 | $5.16 | $5.16 | 3,187,420 |
| 2023-03-29 | $5.23 | $5.24 | $5.09 | $5.10 | $5.10 | 2,028,190 |
| 2023-03-28 | $5.22 | $5.25 | $5.15 | $5.22 | $5.22 | 2,018,900 |
| 2023-03-27 | $5.26 | $5.26 | $5.15 | $5.18 | $5.18 | 2,467,860 |
| 2023-03-24 | $5.25 | $5.28 | $5.22 | $5.26 | $5.26 | 1,859,610 |
| 2023-03-23 | $5.26 | $5.27 | $5.19 | $5.22 | $5.22 | 2,702,860 |
| 2023-03-22 | $5.31 | $5.35 | $5.25 | $5.27 | $5.27 | 3,506,140 |
| 2023-03-21 | $5.15 | $5.32 | $5.09 | $5.28 | $5.28 | 5,925,190 |
| 2023-03-20 | $5.22 | $5.22 | $5.07 | $5.11 | $5.11 | 6,840,860 |
| 2023-03-17 | $5.48 | $5.48 | $5.22 | $5.24 | $5.24 | 12,344,540 |
| 2023-03-16 | $5.61 | $5.67 | $5.38 | $5.45 | $5.45 | 21,876,340 |
| 2023-03-15 | $5.60 | $6.03 | $5.60 | $5.74 | $5.74 | 27,699,400 |
| 2023-03-14 | $5.62 | $5.62 | $5.46 | $5.48 | $5.48 | 2,031,280 |
| 2023-03-13 | $5.73 | $5.77 | $5.55 | $5.59 | $5.59 | 2,285,980 |
| 2023-03-10 | $5.79 | $5.86 | $5.65 | $5.77 | $5.77 | 3,701,280 |
| 2023-03-09 | $5.73 | $5.82 | $5.63 | $5.81 | $5.81 | 4,027,340 |
| 2023-03-08 | $5.80 | $5.88 | $5.65 | $5.68 | $5.68 | 6,863,890 |
| 2023-03-07 | $5.92 | $5.92 | $5.71 | $5.76 | $5.76 | 4,923,710 |
| 2023-03-06 | $5.85 | $6.03 | $5.76 | $5.86 | $5.86 | 5,432,840 |
| 2023-03-03 | $5.88 | $5.88 | $5.80 | $5.83 | $5.83 | 1,221,300 |
| 2023-03-02 | $5.87 | $5.94 | $5.84 | $5.86 | $5.86 | 1,726,240 |
| 2023-03-01 | $5.90 | $5.95 | $5.88 | $5.91 | $5.91 | 2,279,320 |
| 2023-02-28 | $5.85 | $5.90 | $5.83 | $5.90 | $5.90 | 2,069,900 |
| 2023-02-27 | $5.85 | $5.89 | $5.83 | $5.85 | $5.85 | 1,546,340 |
| 2023-02-24 | $5.87 | $5.87 | $5.81 | $5.87 | $5.87 | 963,580 |
| 2023-02-23 | $5.88 | $5.94 | $5.83 | $5.87 | $5.87 | 1,752,740 |
| 2023-02-22 | $5.90 | $5.90 | $5.81 | $5.89 | $5.89 | 1,930,650 |
| 2023-02-21 | $5.84 | $5.90 | $5.78 | $5.90 | $5.90 | 1,696,670 |
| 2023-02-20 | $5.71 | $5.84 | $5.71 | $5.83 | $5.83 | 2,004,270 |
| 2023-02-17 | $5.80 | $5.88 | $5.75 | $5.79 | $5.79 | 2,248,260 |
| 2023-02-16 | $5.92 | $5.92 | $5.69 | $5.76 | $5.76 | 2,531,420 |
| 2023-02-15 | $5.89 | $5.89 | $5.83 | $5.89 | $5.89 | 1,606,580 |
| 2023-02-14 | $5.89 | $5.90 | $5.85 | $5.87 | $5.87 | 1,630,020 |
| 2023-02-13 | $5.87 | $5.88 | $5.80 | $5.86 | $5.86 | 2,564,100 |
| 2023-02-10 | $5.79 | $5.85 | $5.70 | $5.83 | $5.83 | 3,754,740 |
| 2023-02-09 | $5.77 | $5.81 | $5.73 | $5.79 | $5.79 | 1,893,340 |
| 2023-02-08 | $5.78 | $5.86 | $5.76 | $5.78 | $5.78 | 3,178,210 |
| 2023-02-07 | $5.72 | $5.81 | $5.71 | $5.78 | $5.78 | 1,910,770 |
| 2023-02-06 | $5.79 | $5.81 | $5.70 | $5.71 | $5.71 | 2,267,220 |
| 2023-02-03 | $5.77 | $5.81 | $5.69 | $5.77 | $5.77 | 2,601,270 |
| 2023-02-02 | $5.77 | $5.79 | $5.69 | $5.77 | $5.77 | 1,716,880 |
| 2023-02-01 | $5.62 | $5.76 | $5.58 | $5.75 | $5.75 | 3,686,900 |
| 2023-01-31 | $5.64 | $5.64 | $5.52 | $5.62 | $5.62 | 3,459,000 |
| 2023-01-30 | $5.61 | $5.68 | $5.58 | $5.67 | $5.67 | 3,454,660 |
| 2023-01-20 | $5.49 | $5.62 | $5.45 | $5.59 | $5.59 | 5,506,690 |
| 2023-01-19 | $5.43 | $5.50 | $5.36 | $5.45 | $5.45 | 2,610,620 |
| 2023-01-18 | $5.35 | $5.48 | $5.32 | $5.41 | $5.41 | 4,838,370 |
| 2023-01-17 | $5.54 | $5.56 | $5.32 | $5.35 | $5.35 | 4,304,690 |
| 2023-01-16 | $5.51 | $5.59 | $5.51 | $5.54 | $5.54 | 1,807,600 |
| 2023-01-13 | $5.47 | $5.52 | $5.43 | $5.51 | $5.51 | 2,964,980 |
| 2023-01-12 | $5.64 | $5.66 | $5.40 | $5.48 | $5.48 | 4,144,800 |
| 2023-01-11 | $5.84 | $5.87 | $5.64 | $5.65 | $5.65 | 3,451,730 |
| 2023-01-10 | $5.90 | $5.94 | $5.80 | $5.84 | $5.84 | 2,018,200 |
| 2023-01-09 | $5.90 | $5.99 | $5.85 | $5.96 | $5.96 | 2,764,840 |
| 2023-01-06 | $6.01 | $6.07 | $5.82 | $5.90 | $5.90 | 4,225,430 |
| 2023-01-05 | $6.25 | $6.25 | $6.00 | $6.03 | $6.03 | 4,085,160 |
| 2023-01-04 | $6.25 | $6.31 | $6.16 | $6.24 | $6.24 | 4,013,930 |
| 2023-01-03 | $6.30 | $6.37 | $6.20 | $6.21 | $6.21 | 4,643,740 |
| 2023-01-02 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2022-12-30 | $6.20 | $6.37 | $6.16 | $6.32 | $6.32 | 5,162,550 |
| 2022-12-29 | $6.07 | $6.41 | $6.03 | $6.20 | $6.20 | 5,613,920 |
| 2022-12-28 | $6.19 | $6.22 | $6.06 | $6.09 | $6.09 | 1,710,080 |
| 2022-12-27 | $6.15 | $6.24 | $6.11 | $6.17 | $6.17 | 1,660,900 |
| 2022-12-26 | $6.09 | $6.19 | $6.07 | $6.12 | $6.12 | 1,425,850 |
| 2022-12-23 | $6.14 | $6.22 | $6.04 | $6.09 | $6.09 | 2,427,200 |
| 2022-12-22 | $6.28 | $6.35 | $6.12 | $6.17 | $6.17 | 2,941,990 |
| 2022-12-21 | $6.23 | $6.35 | $6.09 | $6.27 | $6.27 | 2,483,960 |
| 2022-12-20 | $6.03 | $6.28 | $6.03 | $6.21 | $6.21 | 2,590,730 |
| 2022-12-19 | $6.40 | $6.44 | $6.14 | $6.19 | $6.19 | 2,627,000 |
| 2022-12-16 | $6.42 | $6.46 | $6.24 | $6.37 | $6.37 | 2,889,080 |
| 2022-12-15 | $6.60 | $6.60 | $6.31 | $6.33 | $6.33 | 8,654,790 |
| 2022-12-14 | $6.40 | $6.75 | $6.32 | $6.59 | $6.59 | 12,098,370 |
| 2022-12-13 | $6.10 | $6.66 | $6.06 | $6.51 | $6.51 | 14,594,040 |
| 2022-12-12 | $6.13 | $6.13 | $6.02 | $6.05 | $6.05 | 1,894,000 |
| 2022-12-09 | $6.17 | $6.19 | $6.07 | $6.13 | $6.13 | 2,774,430 |
| 2022-12-08 | $6.25 | $6.30 | $6.10 | $6.14 | $6.14 | 3,411,100 |
| 2022-12-07 | $6.27 | $6.45 | $6.10 | $6.20 | $6.20 | 6,326,270 |
| 2022-12-06 | $6.05 | $6.42 | $5.96 | $6.31 | $6.31 | 8,998,930 |
| 2022-12-05 | $6.08 | $6.16 | $6.01 | $6.01 | $6.01 | 3,682,600 |
| 2022-12-01 | $6.16 | $6.18 | $5.94 | $6.01 | $6.01 | 7,867,700 |
| 2022-11-30 | $5.88 | $6.13 | $5.83 | $5.97 | $5.97 | 8,746,480 |
| 2022-11-29 | $5.78 | $6.00 | $5.67 | $5.89 | $5.89 | 7,868,660 |
| 2022-11-28 | $5.55 | $5.80 | $5.50 | $5.78 | $5.78 | 3,425,930 |
| 2022-11-25 | $5.46 | $5.60 | $5.46 | $5.53 | $5.53 | 1,608,220 |
| 2022-11-24 | $5.50 | $5.54 | $5.39 | $5.48 | $5.48 | 1,672,410 |
| 2022-11-23 | $5.52 | $5.56 | $5.47 | $5.50 | $5.50 | 1,284,380 |
| 2022-11-22 | $5.57 | $5.64 | $5.53 | $5.54 | $5.54 | 1,304,200 |
| 2022-11-21 | $5.57 | $5.68 | $5.56 | $5.57 | $5.57 | 2,152,460 |
| 2022-11-18 | $5.74 | $5.79 | $5.66 | $5.68 | $5.68 | 2,216,040 |
| 2022-11-17 | $5.65 | $5.87 | $5.63 | $5.74 | $5.74 | 6,636,220 |
| 2022-11-16 | $5.57 | $5.66 | $5.56 | $5.63 | $5.63 | 1,725,540 |
| 2022-11-15 | $5.68 | $5.68 | $5.56 | $5.61 | $5.61 | 1,652,920 |
| 2022-11-14 | $5.53 | $5.66 | $5.44 | $5.60 | $5.60 | 1,424,530 |
| 2022-11-11 | $5.61 | $5.63 | $5.54 | $5.56 | $5.56 | 1,637,740 |
| 2022-11-10 | $5.55 | $5.59 | $5.45 | $5.55 | $5.55 | 1,242,970 |
| 2022-11-09 | $5.55 | $5.59 | $5.51 | $5.55 | $5.55 | 850,380 |
| 2022-11-08 | $5.51 | $5.60 | $5.51 | $5.55 | $5.55 | 1,533,570 |
| 2022-11-07 | $5.41 | $5.53 | $5.39 | $5.51 | $5.51 | 1,983,500 |
| 2022-11-04 | $5.31 | $5.43 | $5.30 | $5.41 | $5.41 | 1,336,350 |
| 2022-11-03 | $5.36 | $5.38 | $5.28 | $5.31 | $5.31 | 1,415,680 |
| 2022-11-02 | $5.37 | $5.43 | $5.31 | $5.40 | $5.40 | 1,614,160 |
| 2022-11-01 | $5.14 | $5.36 | $5.14 | $5.34 | $5.34 | 2,214,700 |
| 2022-10-31 | $5.28 | $5.35 | $5.12 | $5.13 | $5.13 | 3,048,600 |
| 2022-10-28 | $5.54 | $5.57 | $5.32 | $5.35 | $5.35 | 1,801,790 |
| 2022-10-27 | $5.50 | $5.59 | $5.46 | $5.52 | $5.52 | 1,916,610 |
| 2022-10-26 | $5.35 | $5.50 | $5.35 | $5.46 | $5.46 | 1,307,730 |
| 2022-10-25 | $5.35 | $5.41 | $5.27 | $5.37 | $5.37 | 1,298,710 |
| 2022-10-24 | $5.54 | $5.57 | $5.35 | $5.38 | $5.38 | 1,809,200 |
| 2022-10-21 | $5.60 | $5.61 | $5.50 | $5.50 | $5.50 | 1,426,600 |
| 2022-10-20 | $5.56 | $5.66 | $5.50 | $5.56 | $5.56 | 1,702,090 |
| 2022-10-19 | $5.51 | $5.66 | $5.46 | $5.59 | $5.59 | 2,275,230 |
| 2022-10-18 | $5.62 | $5.64 | $5.51 | $5.52 | $5.52 | 1,550,670 |
| 2022-10-17 | $5.50 | $5.63 | $5.48 | $5.60 | $5.60 | 2,229,840 |
| 2022-10-14 | $5.38 | $5.57 | $5.38 | $5.51 | $5.51 | 1,790,080 |
| 2022-10-13 | $5.42 | $5.47 | $5.35 | $5.38 | $5.38 | 1,455,820 |
| 2022-10-12 | $5.35 | $5.50 | $5.24 | $5.41 | $5.41 | 1,705,180 |
| 2022-10-11 | $5.43 | $5.54 | $5.25 | $5.35 | $5.35 | 2,052,300 |
| 2022-10-10 | $5.51 | $5.78 | $5.41 | $5.45 | $5.45 | 2,446,340 |
| 2022-09-30 | $5.48 | $5.59 | $5.40 | $5.51 | $5.51 | 2,581,760 |
| 2022-09-29 | $5.61 | $5.72 | $5.47 | $5.50 | $5.50 | 2,009,520 |
| 2022-09-28 | $5.75 | $5.75 | $5.57 | $5.59 | $5.59 | 2,110,970 |
| 2022-09-27 | $5.61 | $5.81 | $5.57 | $5.72 | $5.72 | 2,751,590 |
| 2022-09-26 | $5.80 | $5.94 | $5.58 | $5.61 | $5.61 | 3,293,550 |
| 2022-09-23 | $6.00 | $6.08 | $5.86 | $5.89 | $5.89 | 2,361,920 |
| 2022-09-22 | $6.20 | $6.33 | $5.98 | $6.03 | $6.03 | 2,702,400 |
| 2022-09-21 | $6.15 | $6.24 | $6.07 | $6.22 | $6.22 | 2,675,570 |
| 2022-09-20 | $5.95 | $6.20 | $5.95 | $6.14 | $6.14 | 3,724,000 |
| 2022-09-19 | $6.08 | $6.15 | $5.83 | $5.92 | $5.92 | 3,174,700 |
| 2022-09-16 | $6.44 | $6.44 | $6.00 | $6.07 | $6.07 | 6,398,130 |
| 2022-09-15 | $6.49 | $6.61 | $6.35 | $6.45 | $6.45 | 5,510,050 |
| 2022-09-14 | $6.33 | $6.61 | $6.30 | $6.58 | $6.58 | 8,100,980 |
| 2022-09-13 | $6.25 | $6.52 | $6.20 | $6.43 | $6.43 | 5,861,630 |
| 2022-09-12 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2022-09-09 | $6.27 | $6.29 | $6.19 | $6.20 | $6.20 | 2,247,600 |
| 2022-09-08 | $6.28 | $6.32 | $6.16 | $6.27 | $6.27 | 3,685,710 |
| 2022-09-07 | $6.47 | $6.47 | $6.19 | $6.33 | $6.33 | 4,321,310 |
| 2022-09-06 | $6.40 | $6.51 | $6.35 | $6.43 | $6.43 | 4,730,440 |
| 2022-09-05 | $6.25 | $6.42 | $6.20 | $6.37 | $6.37 | 5,165,840 |
| 2022-09-02 | $6.25 | $6.37 | $6.16 | $6.30 | $6.30 | 3,335,730 |
| 2022-09-01 | $6.28 | $6.38 | $6.17 | $6.18 | $6.18 | 7,179,730 |
| 2022-08-31 | $6.39 | $6.42 | $6.22 | $6.28 | $6.28 | 3,435,000 |
| 2022-08-30 | $6.40 | $6.41 | $6.25 | $6.35 | $6.35 | 2,048,510 |
| 2022-08-29 | $6.20 | $6.35 | $6.10 | $6.33 | $6.33 | 1,745,620 |
| 2022-08-26 | $6.25 | $6.35 | $6.18 | $6.25 | $6.25 | 1,457,020 |
| 2022-08-25 | $6.25 | $6.30 | $6.15 | $6.26 | $6.26 | 1,678,600 |
| 2022-08-24 | $6.30 | $6.36 | $6.20 | $6.23 | $6.23 | 2,416,350 |
| 2022-08-23 | $6.35 | $6.35 | $6.22 | $6.34 | $6.34 | 1,797,800 |
| 2022-08-22 | $6.18 | $6.38 | $6.10 | $6.35 | $6.35 | 2,717,240 |
| 2022-08-19 | $6.25 | $6.25 | $6.12 | $6.16 | $6.16 | 1,587,130 |
| 2022-08-18 | $6.22 | $6.26 | $6.17 | $6.23 | $6.23 | 1,294,500 |
| 2022-08-17 | $6.17 | $6.33 | $6.15 | $6.27 | $6.27 | 2,124,920 |
| 2022-08-16 | $6.11 | $6.19 | $6.06 | $6.16 | $6.16 | 1,406,400 |
| 2022-08-15 | $6.10 | $6.20 | $6.05 | $6.14 | $6.14 | 1,230,200 |
| 2022-08-12 | $6.11 | $6.17 | $6.05 | $6.11 | $6.11 | 1,144,890 |
| 2022-08-11 | $6.02 | $6.10 | $5.97 | $6.07 | $6.07 | 1,561,350 |
| 2022-08-10 | $5.98 | $6.06 | $5.91 | $6.02 | $6.02 | 1,230,060 |
| 2022-08-09 | $5.98 | $6.06 | $5.95 | $5.98 | $5.98 | 958,500 |
| 2022-08-08 | $6.01 | $6.07 | $5.93 | $5.97 | $5.97 | 1,160,470 |
| 2022-08-05 | $5.99 | $6.00 | $5.84 | $5.99 | $5.99 | 1,287,450 |
| 2022-08-04 | $5.84 | $6.02 | $5.83 | $5.94 | $5.94 | 1,849,740 |
| 2022-08-03 | $5.82 | $5.98 | $5.78 | $5.81 | $5.81 | 1,840,970 |
| 2022-08-02 | $6.15 | $6.15 | $5.76 | $5.88 | $5.88 | 3,853,240 |
| 2022-08-01 | $6.20 | $6.26 | $6.12 | $6.15 | $6.15 | 2,317,900 |
| 2022-07-29 | $6.28 | $6.30 | $6.15 | $6.24 | $6.24 | 1,532,040 |
| 2022-07-28 | $6.28 | $6.33 | $6.23 | $6.25 | $6.25 | 1,663,680 |
| 2022-07-27 | $6.26 | $6.29 | $6.22 | $6.25 | $6.25 | 1,675,100 |
| 2022-07-26 | $6.33 | $6.33 | $6.21 | $6.25 | $6.25 | 2,148,240 |
| 2022-07-25 | $6.32 | $6.35 | $6.23 | $6.29 | $6.29 | 1,988,880 |
| 2022-07-22 | $6.33 | $6.36 | $6.20 | $6.28 | $6.28 | 1,322,820 |
| 2022-07-21 | $6.39 | $6.43 | $6.30 | $6.30 | $6.30 | 1,399,400 |
| 2022-07-20 | $6.34 | $6.42 | $6.28 | $6.39 | $6.39 | 1,830,690 |
| 2022-07-19 | $6.35 | $6.40 | $6.25 | $6.34 | $6.34 | 2,136,640 |
| 2022-07-18 | $6.11 | $6.44 | $6.11 | $6.34 | $6.34 | 4,444,490 |
| 2022-07-15 | $6.13 | $6.23 | $6.11 | $6.12 | $6.12 | 2,203,660 |
| 2022-07-14 | $6.21 | $6.31 | $6.14 | $6.20 | $6.20 | 2,717,260 |
| 2022-07-13 | $6.26 | $6.26 | $6.10 | $6.17 | $6.17 | 1,593,200 |
| 2022-07-12 | $6.15 | $6.28 | $6.07 | $6.16 | $6.16 | 2,552,300 |
| 2022-07-11 | $6.10 | $6.18 | $6.00 | $6.15 | $6.15 | 2,209,170 |
| 2022-07-08 | $6.03 | $6.13 | $6.02 | $6.08 | $6.08 | 1,674,120 |
| 2022-07-07 | $6.01 | $6.14 | $5.99 | $6.04 | $6.04 | 1,806,150 |
| 2022-07-06 | $6.12 | $6.16 | $5.95 | $5.96 | $5.96 | 2,605,640 |
| 2022-07-05 | $6.18 | $6.22 | $6.06 | $6.17 | $6.17 | 1,991,920 |
| 2022-07-04 | $6.24 | $6.24 | $6.10 | $6.16 | $6.16 | 2,315,310 |
| 2022-07-01 | $6.28 | $6.31 | $6.17 | $6.20 | $6.20 | 2,675,740 |
| 2022-06-30 | $6.20 | $6.31 | $6.15 | $6.31 | $6.31 | 3,389,960 |
| 2022-06-29 | $6.28 | $6.30 | $6.13 | $6.20 | $6.20 | 2,288,490 |
| 2022-06-28 | $6.25 | $6.28 | $6.20 | $6.23 | $6.23 | 1,912,060 |
| 2022-06-27 | $6.14 | $6.29 | $6.14 | $6.24 | $6.24 | 2,157,360 |
| 2022-06-24 | $6.21 | $6.26 | $6.13 | $6.14 | $6.14 | 1,816,000 |
| 2022-06-23 | $6.09 | $6.23 | $6.09 | $6.20 | $6.20 | 2,120,060 |
| 2022-06-22 | $6.27 | $6.30 | $6.04 | $6.09 | $6.09 | 2,711,360 |
| 2022-06-21 | $6.20 | $6.34 | $6.18 | $6.26 | $6.26 | 2,526,110 |
| 2022-06-20 | $6.23 | $6.25 | $6.13 | $6.20 | $6.20 | 1,629,280 |
| 2022-06-17 | $6.20 | $6.24 | $6.13 | $6.18 | $6.18 | 2,513,340 |
| 2022-06-16 | $6.22 | $6.25 | $6.14 | $6.21 | $6.21 | 2,087,600 |
| 2022-06-15 | $6.28 | $6.36 | $6.19 | $6.21 | $6.21 | 2,475,410 |
| 2022-06-14 | $6.25 | $6.30 | $6.17 | $6.26 | $6.26 | 2,515,110 |
| 2022-06-13 | $6.44 | $6.49 | $6.19 | $6.27 | $6.27 | 3,879,150 |
| 2022-06-10 | $6.49 | $6.64 | $6.42 | $6.45 | $6.45 | 2,580,600 |
| 2022-06-09 | $6.65 | $6.73 | $6.48 | $6.49 | $6.49 | 3,175,740 |
| 2022-06-08 | $6.64 | $6.70 | $6.39 | $6.62 | $6.62 | 4,235,300 |
| 2022-06-07 | $6.70 | $6.75 | $6.60 | $6.71 | $6.71 | 2,885,260 |
| 2022-06-06 | $6.66 | $6.72 | $6.59 | $6.66 | $6.66 | 2,700,970 |
| 2022-06-02 | $6.80 | $6.80 | $6.64 | $6.66 | $6.66 | 2,684,100 |
| 2022-06-01 | $6.86 | $6.98 | $6.73 | $6.81 | $6.81 | 3,549,880 |
| 2022-05-31 | $7.00 | $7.03 | $6.80 | $6.88 | $6.88 | 4,621,900 |
| 2022-05-30 | $6.92 | $7.00 | $6.75 | $6.95 | $6.95 | 5,388,530 |
| 2022-05-27 | $6.91 | $6.96 | $6.82 | $6.91 | $6.91 | 3,920,060 |
| 2022-05-26 | $6.78 | $7.05 | $6.77 | $6.96 | $6.96 | 6,687,520 |
| 2022-05-25 | $6.45 | $6.84 | $6.44 | $6.78 | $6.78 | 4,894,720 |
| 2022-05-24 | $6.75 | $6.80 | $6.46 | $6.47 | $6.47 | 4,476,410 |
| 2022-05-23 | $6.82 | $6.90 | $6.71 | $6.76 | $6.76 | 4,205,060 |
| 2022-05-20 | $6.77 | $7.00 | $6.74 | $6.82 | $6.82 | 4,812,580 |
| 2022-05-19 | $6.76 | $6.89 | $6.66 | $6.76 | $6.76 | 4,791,410 |
| 2022-05-18 | $6.66 | $7.10 | $6.62 | $6.86 | $6.86 | 9,270,430 |
| 2022-05-17 | $6.88 | $6.88 | $6.65 | $6.66 | $6.66 | 4,922,540 |
| 2022-05-16 | $6.72 | $6.94 | $6.66 | $6.89 | $6.89 | 6,621,680 |
| 2022-05-13 | $6.68 | $6.86 | $6.58 | $6.75 | $6.75 | 4,794,200 |
| 2022-05-12 | $6.71 | $6.73 | $6.54 | $6.69 | $6.69 | 4,976,420 |
| 2022-05-11 | $6.84 | $6.93 | $6.58 | $6.63 | $6.63 | 8,204,330 |
| 2022-05-10 | $6.57 | $6.88 | $6.53 | $6.83 | $6.83 | 7,704,960 |
| 2022-05-09 | $6.45 | $6.75 | $6.40 | $6.67 | $6.67 | 5,766,590 |
| 2022-05-06 | $6.33 | $6.58 | $6.30 | $6.45 | $6.45 | 5,689,170 |
| 2022-05-05 | $6.15 | $6.53 | $6.15 | $6.45 | $6.45 | 6,487,420 |
| 2022-05-04 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2022-05-03 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2022-04-29 | $5.85 | $6.37 | $5.81 | $6.29 | $6.29 | 8,371,440 |
| 2022-04-28 | $5.63 | $6.11 | $5.61 | $5.86 | $5.86 | 7,384,750 |
| 2022-04-27 | $5.55 | $5.57 | $5.15 | $5.55 | $5.55 | 6,365,310 |
| 2022-04-26 | $6.06 | $6.15 | $5.63 | $5.71 | $5.71 | 8,529,570 |
| 2022-04-25 | $6.49 | $6.57 | $6.19 | $6.19 | $6.19 | 13,293,570 |
| 2022-04-22 | $6.52 | $6.95 | $6.41 | $6.88 | $6.88 | 22,537,150 |
| 2022-04-21 | $6.35 | $6.75 | $6.25 | $6.64 | $6.64 | 15,929,190 |
| 2022-04-20 | $6.35 | $6.69 | $6.33 | $6.40 | $6.40 | 8,054,720 |
| 2022-04-19 | $6.41 | $6.46 | $6.24 | $6.40 | $6.40 | 5,440,490 |
| 2022-04-18 | $6.17 | $6.54 | $6.04 | $6.40 | $6.40 | 6,990,060 |
| 2022-04-15 | $6.28 | $6.57 | $6.28 | $6.32 | $6.32 | 6,306,660 |
| 2022-04-14 | $6.31 | $6.44 | $6.26 | $6.34 | $6.34 | 6,396,220 |
| 2022-04-13 | $6.45 | $6.53 | $6.25 | $6.28 | $6.28 | 7,689,510 |
| 2022-04-12 | $6.19 | $6.57 | $6.10 | $6.55 | $6.55 | 9,581,430 |
| 2022-04-11 | $6.09 | $6.40 | $5.97 | $6.38 | $6.38 | 7,215,130 |
| 2022-04-08 | $6.10 | $6.11 | $5.95 | $6.02 | $6.02 | 2,145,030 |
| 2022-04-07 | $6.16 | $6.30 | $6.10 | $6.12 | $6.12 | 3,144,060 |
| 2022-04-06 | $6.07 | $6.24 | $6.01 | $6.21 | $6.21 | 2,662,620 |
| 2022-04-05 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2022-04-04 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2022-04-01 | $5.88 | $6.06 | $5.84 | $6.04 | $6.04 | 2,483,040 |
| 2022-03-31 | $5.85 | $5.97 | $5.78 | $5.92 | $5.92 | 2,315,650 |
| 2022-03-30 | $5.85 | $5.88 | $5.76 | $5.85 | $5.85 | 1,805,390 |
| 2022-03-29 | $5.85 | $5.92 | $5.75 | $5.77 | $5.77 | 1,606,990 |
| 2022-03-28 | $5.88 | $5.91 | $5.71 | $5.86 | $5.86 | 1,859,640 |
| 2022-03-25 | $5.78 | $6.04 | $5.78 | $5.84 | $5.84 | 2,545,300 |
| 2022-03-24 | $5.89 | $5.92 | $5.79 | $5.83 | $5.83 | 1,649,000 |
| 2022-03-23 | $6.00 | $6.00 | $5.85 | $5.89 | $5.89 | 2,044,460 |
| 2022-03-22 | $5.85 | $6.11 | $5.81 | $5.98 | $5.98 | 3,247,200 |
| 2022-03-21 | $5.85 | $5.98 | $5.79 | $5.86 | $5.86 | 2,159,010 |
| 2022-03-18 | $5.75 | $5.96 | $5.65 | $5.86 | $5.86 | 2,744,680 |
| 2022-03-17 | $5.71 | $5.85 | $5.65 | $5.66 | $5.66 | 2,367,240 |
| 2022-03-16 | $5.56 | $5.75 | $5.47 | $5.66 | $5.66 | 3,091,880 |
| 2022-03-15 | $5.83 | $5.84 | $5.50 | $5.56 | $5.56 | 3,247,960 |
| 2022-03-14 | $6.00 | $6.02 | $5.84 | $5.85 | $5.85 | 2,206,900 |
| 2022-03-11 | $5.90 | $6.05 | $5.80 | $6.03 | $6.03 | 2,400,430 |
| 2022-03-10 | $6.21 | $6.25 | $5.94 | $5.98 | $5.98 | 3,508,390 |
| 2022-03-09 | $6.10 | $6.14 | $5.70 | $5.90 | $5.90 | 3,823,720 |
| 2022-03-08 | $6.33 | $6.36 | $6.04 | $6.05 | $6.05 | 3,788,190 |
| 2022-03-07 | $6.38 | $6.43 | $6.28 | $6.33 | $6.33 | 3,213,930 |
| 2022-03-04 | $6.53 | $6.57 | $6.38 | $6.38 | $6.38 | 3,641,340 |
| 2022-03-03 | $6.63 | $6.64 | $6.52 | $6.52 | $6.52 | 2,616,340 |
| 2022-03-02 | $6.55 | $6.65 | $6.53 | $6.61 | $6.61 | 1,985,030 |
| 2022-03-01 | $6.58 | $6.66 | $6.50 | $6.60 | $6.60 | 3,069,610 |
| 2022-02-28 | $6.67 | $6.74 | $6.50 | $6.58 | $6.58 | 3,059,270 |
| 2022-02-25 | $6.63 | $6.83 | $6.63 | $6.67 | $6.67 | 5,025,710 |
| 2022-02-24 | $7.00 | $7.08 | $6.49 | $6.63 | $6.63 | 7,287,370 |
| 2022-02-23 | $6.84 | $7.05 | $6.62 | $7.03 | $7.03 | 8,366,620 |
| 2022-02-22 | $6.80 | $6.95 | $6.74 | $6.85 | $6.85 | 7,187,080 |
| 2022-02-21 | $7.00 | $7.03 | $6.82 | $6.88 | $6.88 | 9,709,690 |
| 2022-02-18 | $7.11 | $7.21 | $6.91 | $7.04 | $7.04 | 11,885,800 |
| 2022-02-17 | $7.22 | $7.44 | $7.00 | $7.14 | $7.14 | 15,809,410 |
| 2022-02-16 | $6.95 | $7.74 | $6.90 | $7.25 | $7.25 | 22,240,560 |
| 2022-02-15 | $7.36 | $7.44 | $6.98 | $7.04 | $7.04 | 12,886,100 |
| 2022-02-14 | $7.30 | $7.76 | $7.14 | $7.49 | $7.49 | 13,490,100 |
| 2022-02-11 | $7.45 | $7.54 | $7.21 | $7.32 | $7.32 | 13,573,370 |
| 2022-02-10 | $7.24 | $7.84 | $7.16 | $7.66 | $7.66 | 15,439,180 |
| 2022-02-09 | $7.38 | $7.43 | $7.16 | $7.29 | $7.29 | 14,407,700 |
| 2022-02-08 | $7.27 | $7.59 | $7.15 | $7.45 | $7.45 | 19,596,380 |
| 2022-02-07 | $6.55 | $7.23 | $6.51 | $7.23 | $7.23 | 16,416,360 |
| 2022-02-04 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2022-02-03 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2022-02-02 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2022-02-01 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2022-01-28 | $6.77 | $6.80 | $6.35 | $6.57 | $6.57 | 11,590,300 |
| 2022-01-27 | $6.87 | $7.05 | $6.50 | $6.62 | $6.62 | 16,792,860 |
| 2022-01-26 | $6.60 | $7.28 | $6.36 | $7.22 | $7.22 | 26,116,660 |
| 2022-01-25 | $6.37 | $6.78 | $6.37 | $6.62 | $6.62 | 19,310,000 |
| 2022-01-24 | $7.65 | $7.95 | $6.81 | $6.81 | $6.81 | 33,144,590 |
| 2022-01-21 | $7.05 | $7.57 | $6.98 | $7.57 | $7.57 | 27,410,290 |
| 2022-01-20 | $6.21 | $6.88 | $6.20 | $6.88 | $6.88 | 21,492,680 |
| 2022-01-19 | $6.28 | $6.46 | $6.20 | $6.25 | $6.25 | 3,301,650 |
| 2022-01-18 | $6.67 | $6.70 | $6.29 | $6.32 | $6.32 | 7,899,280 |
| 2022-01-17 | $6.40 | $6.66 | $6.39 | $6.66 | $6.66 | 6,958,030 |
| 2022-01-14 | $6.21 | $6.44 | $6.17 | $6.34 | $6.34 | 7,780,160 |
| 2022-01-13 | $6.16 | $6.31 | $6.13 | $6.22 | $6.22 | 3,728,080 |
| 2022-01-12 | $6.09 | $6.17 | $6.04 | $6.14 | $6.14 | 2,959,800 |
| 2022-01-11 | $6.06 | $6.19 | $5.98 | $6.08 | $6.08 | 2,041,100 |
| 2022-01-10 | $6.01 | $6.12 | $5.99 | $6.12 | $6.12 | 1,918,800 |
| 2022-01-07 | $6.15 | $6.19 | $6.01 | $6.01 | $6.01 | 3,093,020 |
| 2022-01-06 | $6.21 | $6.21 | $6.02 | $6.14 | $6.14 | 2,476,860 |
| 2022-01-05 | $6.17 | $6.23 | $6.09 | $6.18 | $6.18 | 3,516,230 |
| 2022-01-04 | $5.94 | $6.22 | $5.91 | $6.15 | $6.15 | 5,838,060 |
| 2022-01-03 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2021-12-31 | $5.93 | $6.03 | $5.88 | $5.92 | $5.92 | 2,558,440 |
| 2021-12-30 | $5.90 | $5.92 | $5.84 | $5.91 | $5.91 | 2,061,610 |
| 2021-12-29 | $5.88 | $5.96 | $5.81 | $5.88 | $5.88 | 2,565,890 |
| 2021-12-28 | $5.74 | $5.92 | $5.71 | $5.90 | $5.90 | 4,442,820 |
| 2021-12-27 | $5.75 | $5.80 | $5.50 | $5.72 | $5.72 | 6,879,130 |
| 2021-12-24 | $5.76 | $6.33 | $5.60 | $5.78 | $5.78 | 9,100,650 |
| 2021-12-22 | $5.84 | $5.90 | $5.79 | $5.85 | $5.85 | 3,912,630 |
| 2021-12-21 | $5.67 | $5.92 | $5.65 | $5.83 | $5.83 | 4,606,520 |
| 2021-12-20 | $5.66 | $5.72 | $5.62 | $5.66 | $5.66 | 1,957,810 |
| 2021-12-17 | $5.59 | $5.67 | $5.56 | $5.66 | $5.66 | 1,965,750 |
| 2021-12-16 | $5.59 | $5.65 | $5.54 | $5.59 | $5.59 | 1,644,820 |
| 2021-12-15 | $5.68 | $5.75 | $5.56 | $5.60 | $5.60 | 2,371,020 |
| 2021-12-14 | $5.61 | $5.68 | $5.60 | $5.65 | $5.65 | 1,397,150 |
| 2021-12-13 | $5.63 | $5.74 | $5.60 | $5.62 | $5.62 | 1,996,400 |
| 2021-12-08 | $5.59 | $5.61 | $5.49 | $5.54 | $5.54 | 2,510,050 |
| 2021-12-07 | $5.71 | $5.74 | $5.56 | $5.59 | $5.59 | 3,547,010 |
| 2021-12-06 | $5.70 | $5.87 | $5.69 | $5.69 | $5.69 | 2,851,280 |
| 2021-12-03 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 1,575,220 |
| 2021-12-02 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 2,495,790 |
| 2021-12-01 | $5.76 | $5.89 | $5.71 | $5.79 | $5.79 | 3,118,110 |
| 2021-11-30 | $5.83 | $5.94 | $5.79 | $5.79 | $5.79 | 2,317,430 |
| 2021-11-29 | $5.89 | $5.96 | $5.83 | $5.84 | $5.84 | 3,285,840 |
| 2021-11-26 | $5.81 | $5.96 | $5.74 | $5.90 | $5.90 | 4,297,740 |
| 2021-11-25 | $5.69 | $6.10 | $5.67 | $5.82 | $5.82 | 6,717,330 |
| 2021-11-24 | $5.99 | $5.99 | $5.60 | $5.75 | $5.75 | 6,967,210 |
| 2021-11-23 | $5.96 | $6.04 | $5.85 | $5.99 | $5.99 | 2,498,260 |
| 2021-11-22 | $6.05 | $6.06 | $5.87 | $5.96 | $5.96 | 2,396,700 |
| 2021-11-19 | $6.09 | $6.10 | $5.86 | $5.96 | $5.96 | 4,225,940 |
| 2021-11-18 | $6.13 | $6.16 | $6.00 | $6.09 | $6.09 | 3,350,100 |
| 2021-11-17 | $5.92 | $6.15 | $5.81 | $6.10 | $6.10 | 5,196,420 |
| 2021-11-16 | $5.89 | $5.98 | $5.82 | $5.97 | $5.97 | 3,365,290 |
| 2021-11-15 | $6.03 | $6.30 | $5.73 | $5.89 | $5.89 | 7,812,560 |
| 2021-11-12 | $5.98 | $6.08 | $5.86 | $6.00 | $6.00 | 4,146,120 |
| 2021-11-11 | $6.09 | $6.15 | $5.96 | $6.02 | $6.02 | 4,278,530 |
| 2021-11-10 | $6.10 | $6.19 | $6.00 | $6.16 | $6.16 | 3,966,340 |
| 2021-11-09 | $6.25 | $6.34 | $6.04 | $6.06 | $6.06 | 4,429,180 |
| 2021-11-08 | $6.29 | $6.52 | $6.19 | $6.24 | $6.24 | 5,113,180 |
| 2021-11-05 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 8,942,410 |
| 2021-11-04 | $6.09 | $6.35 | $6.03 | $6.24 | $6.24 | 6,219,820 |
| 2021-11-03 | $6.26 | $6.30 | $6.08 | $6.13 | $6.13 | 6,192,160 |
| 2021-11-02 | $6.37 | $6.56 | $6.08 | $6.22 | $6.22 | 8,712,360 |
| 2021-11-01 | $6.36 | $6.44 | $6.11 | $6.36 | $6.36 | 5,643,630 |
| 2021-10-29 | $6.28 | $6.54 | $6.21 | $6.40 | $6.40 | 10,200,310 |
| 2021-10-28 | $6.69 | $6.69 | $6.08 | $6.29 | $6.29 | 17,822,400 |
| 2021-10-27 | $5.67 | $6.08 | $5.52 | $6.08 | $6.08 | 6,027,340 |
| 2021-10-26 | $5.68 | $5.68 | $5.52 | $5.53 | $5.53 | 1,464,180 |
| 2021-10-25 | $5.51 | $5.73 | $5.43 | $5.64 | $5.64 | 2,040,860 |
| 2021-10-22 | $5.62 | $5.64 | $5.47 | $5.48 | $5.48 | 2,121,490 |
| 2021-10-21 | $5.73 | $5.73 | $5.57 | $5.61 | $5.61 | 1,695,930 |
| 2021-10-20 | $5.77 | $5.80 | $5.66 | $5.67 | $5.67 | 3,913,150 |
| 2021-10-19 | $5.72 | $5.87 | $5.70 | $5.77 | $5.77 | 3,604,780 |
| 2021-10-18 | $5.88 | $5.88 | $5.66 | $5.76 | $5.76 | 1,750,000 |
| 2021-10-15 | $6.12 | $6.12 | $5.76 | $5.82 | $5.82 | 2,494,320 |
| 2021-10-14 | $5.92 | $6.06 | $5.87 | $5.93 | $5.93 | 2,144,380 |
| 2021-10-13 | $6.08 | $6.15 | $5.93 | $5.95 | $5.95 | 2,589,120 |
| 2021-10-12 | $6.15 | $6.21 | $5.99 | $6.09 | $6.09 | 3,716,540 |
| 2021-10-11 | $6.07 | $6.16 | $6.00 | $6.12 | $6.12 | 4,815,530 |
| 2021-10-08 | $5.89 | $6.15 | $5.80 | $6.06 | $6.06 | 5,565,600 |
| 2021-10-07 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2021-10-06 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2021-09-30 | $5.49 | $5.84 | $5.48 | $5.79 | $5.79 | 3,070,230 |
| 2021-09-29 | $5.58 | $5.65 | $5.48 | $5.49 | $5.49 | 1,533,550 |
| 2021-09-28 | $5.39 | $5.65 | $5.38 | $5.60 | $5.60 | 1,546,750 |
| 2021-09-27 | $5.63 | $5.63 | $5.38 | $5.40 | $5.40 | 2,728,660 |
| 2021-09-24 | $5.78 | $5.78 | $5.61 | $5.62 | $5.62 | 2,188,220 |
| 2021-09-23 | $5.78 | $5.84 | $5.74 | $5.77 | $5.77 | 1,858,740 |
| 2021-09-22 | $5.80 | $5.87 | $5.71 | $5.78 | $5.78 | 2,916,000 |
| 2021-09-21 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2021-09-20 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2021-09-17 | $5.66 | $5.77 | $5.58 | $5.77 | $5.77 | 3,001,580 |
| 2021-09-16 | $5.75 | $5.83 | $5.64 | $5.66 | $5.66 | 3,258,820 |
| 2021-09-15 | $5.87 | $5.93 | $5.72 | $5.78 | $5.78 | 3,863,400 |
| 2021-09-14 | $5.92 | $6.05 | $5.81 | $5.92 | $5.92 | 4,602,520 |
| 2021-09-13 | $5.95 | $6.11 | $5.85 | $5.98 | $5.98 | 4,659,760 |
| 2021-09-10 | $5.99 | $6.00 | $5.85 | $5.92 | $5.92 | 3,817,420 |
| 2021-09-09 | $6.19 | $6.21 | $5.91 | $5.97 | $5.97 | 5,512,130 |
| 2021-09-08 | $6.00 | $6.24 | $5.86 | $6.19 | $6.19 | 10,047,710 |
| 2021-09-07 | $5.86 | $6.02 | $5.86 | $5.99 | $5.99 | 5,310,240 |
| 2021-09-06 | $5.91 | $6.09 | $5.80 | $6.01 | $6.01 | 10,124,580 |
| 2021-09-03 | $5.86 | $6.24 | $5.86 | $6.14 | $6.14 | 21,074,000 |
| 2021-09-02 | $5.14 | $5.67 | $5.14 | $5.67 | $5.67 | 6,887,820 |
| 2021-09-01 | $5.08 | $5.18 | $5.07 | $5.15 | $5.15 | 1,790,640 |
| 2021-08-31 | $5.08 | $5.11 | $5.05 | $5.08 | $5.08 | 1,237,350 |
| 2021-08-30 | $5.11 | $5.11 | $5.05 | $5.09 | $5.09 | 1,081,800 |
| 2021-08-27 | $5.01 | $5.09 | $5.01 | $5.09 | $5.09 | 1,009,950 |
| 2021-08-26 | $5.09 | $5.12 | $5.04 | $5.09 | $5.09 | 1,134,340 |
| 2021-08-25 | $5.10 | $5.11 | $5.06 | $5.11 | $5.11 | 1,127,620 |
| 2021-08-24 | $5.06 | $5.08 | $5.03 | $5.07 | $5.07 | 707,030 |
| 2021-08-23 | $4.97 | $5.07 | $4.97 | $5.05 | $5.05 | 842,530 |
| 2021-08-20 | $5.04 | $5.05 | $4.98 | $5.00 | $5.00 | 804,360 |
| 2021-08-19 | $5.01 | $5.05 | $5.00 | $5.03 | $5.03 | 574,440 |
| 2021-08-18 | $5.00 | $5.05 | $4.99 | $5.03 | $5.03 | 847,720 |
| 2021-08-17 | $5.07 | $5.07 | $5.00 | $5.03 | $5.03 | 774,270 |
| 2021-08-16 | $5.01 | $5.07 | $5.00 | $5.07 | $5.07 | 928,470 |
| 2021-08-13 | $5.05 | $5.05 | $4.99 | $5.01 | $5.01 | 568,700 |
| 2021-08-12 | $5.01 | $5.05 | $5.00 | $5.04 | $5.04 | 564,490 |
| 2021-08-11 | $5.08 | $5.08 | $5.00 | $5.03 | $5.03 | 1,164,350 |
| 2021-08-10 | $5.06 | $5.08 | $5.02 | $5.08 | $5.08 | 645,020 |
| 2021-08-09 | $5.02 | $5.08 | $5.00 | $5.08 | $5.08 | 598,830 |
| 2021-08-06 | $5.06 | $5.07 | $5.00 | $5.05 | $5.05 | 1,191,650 |
| 2021-08-05 | $5.10 | $5.12 | $5.02 | $5.06 | $5.06 | 1,033,520 |
| 2021-08-04 | $5.03 | $5.11 | $5.03 | $5.10 | $5.10 | 1,078,710 |
| 2021-08-03 | $5.05 | $5.06 | $5.02 | $5.05 | $5.05 | 847,570 |
| 2021-08-02 | $4.99 | $5.05 | $4.95 | $5.04 | $5.04 | 1,070,750 |
| 2021-07-30 | $4.97 | $5.01 | $4.94 | $5.00 | $5.00 | 827,530 |
| 2021-07-29 | $4.99 | $5.04 | $4.95 | $4.98 | $4.98 | 1,160,810 |
| 2021-07-28 | $5.05 | $5.05 | $4.91 | $4.99 | $4.99 | 1,079,230 |
| 2021-07-27 | $4.94 | $5.06 | $4.89 | $5.05 | $5.05 | 1,719,490 |
| 2021-07-26 | $4.90 | $4.96 | $4.87 | $4.95 | $4.95 | 1,085,790 |
| 2021-07-23 | $4.93 | $4.97 | $4.91 | $4.92 | $4.92 | 1,064,560 |
| 2021-07-22 | $4.94 | $4.96 | $4.90 | $4.94 | $4.94 | 876,160 |
| 2021-07-21 | $4.97 | $5.00 | $4.92 | $4.94 | $4.94 | 1,140,840 |
| 2021-07-20 | $4.96 | $4.98 | $4.92 | $4.98 | $4.98 | 907,850 |
| 2021-07-19 | $4.97 | $5.01 | $4.94 | $4.97 | $4.97 | 988,970 |
| 2021-07-16 | $4.95 | $5.00 | $4.91 | $4.97 | $4.97 | 1,189,930 |
| 2021-07-15 | $4.94 | $4.97 | $4.89 | $4.96 | $4.96 | 1,223,720 |
| 2021-07-14 | $4.99 | $5.01 | $4.92 | $4.95 | $4.95 | 2,271,970 |
| 2021-07-13 | $5.01 | $5.02 | $4.98 | $4.99 | $4.99 | 996,460 |
| 2021-07-12 | $5.02 | $5.04 | $4.98 | $5.01 | $5.01 | 956,780 |
| 2021-07-09 | $4.97 | $5.04 | $4.96 | $5.02 | $5.02 | 862,600 |
| 2021-07-08 | $5.13 | $5.13 | $4.98 | $5.04 | $5.04 | 1,239,860 |
| 2021-07-07 | $5.17 | $5.20 | $5.08 | $5.12 | $5.12 | 1,548,470 |
| 2021-07-06 | $4.94 | $5.18 | $4.94 | $5.17 | $5.17 | 2,730,580 |
| 2021-07-05 | $4.99 | $5.07 | $4.94 | $4.96 | $4.96 | 1,811,880 |
| 2021-07-02 | $5.04 | $5.09 | $5.00 | $5.06 | $5.06 | 817,120 |
| 2021-07-01 | $4.97 | $5.08 | $4.95 | $5.05 | $5.05 | 1,620,480 |
| 2021-06-30 | $4.96 | $5.03 | $4.94 | $4.98 | $4.98 | 798,620 |
| 2021-06-29 | $4.96 | $5.01 | $4.94 | $4.96 | $4.96 | 1,477,780 |
| 2021-06-28 | $4.99 | $5.01 | $4.96 | $4.98 | $4.98 | 901,290 |
| 2021-06-25 | $4.97 | $5.01 | $4.94 | $4.99 | $4.99 | 784,240 |
| 2021-06-24 | $4.97 | $5.05 | $4.96 | $4.99 | $4.99 | 830,710 |
| 2021-06-23 | $5.01 | $5.01 | $4.95 | $5.00 | $5.00 | 520,030 |
| 2021-06-22 | $5.03 | $5.03 | $4.96 | $5.00 | $5.00 | 657,160 |
| 2021-06-21 | $4.95 | $5.02 | $4.91 | $5.00 | $5.00 | 762,130 |
| 2021-06-18 | $4.94 | $4.95 | $4.88 | $4.95 | $4.95 | 787,340 |
| 2021-06-17 | $5.00 | $5.02 | $4.90 | $4.98 | $4.98 | 1,224,200 |
| 2021-06-16 | $5.12 | $5.12 | $4.96 | $5.00 | $5.00 | 1,136,670 |
| 2021-06-15 | $5.19 | $5.19 | $5.08 | $5.13 | $5.13 | 948,320 |
| 2021-06-14 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2021-06-11 | $5.23 | $5.23 | $5.17 | $5.20 | $5.20 | 1,048,010 |
| 2021-06-10 | $5.21 | $5.21 | $5.17 | $5.20 | $5.20 | 664,060 |
| 2021-06-09 | $5.20 | $5.21 | $5.13 | $5.19 | $5.19 | 898,470 |
| 2021-06-08 | $5.20 | $5.23 | $5.17 | $5.23 | $5.23 | 1,592,570 |
| 2021-06-07 | $5.21 | $5.21 | $5.13 | $5.20 | $5.20 | 1,894,320 |
| 2021-06-04 | $5.20 | $5.20 | $5.10 | $5.17 | $5.17 | 818,530 |
| 2021-06-03 | $5.15 | $5.21 | $5.12 | $5.17 | $5.17 | 1,578,930 |
| 2021-06-02 | $5.13 | $5.17 | $5.10 | $5.15 | $5.15 | 761,420 |
| 2021-06-01 | $5.13 | $5.17 | $5.07 | $5.13 | $5.13 | 997,000 |
| 2021-05-31 | $5.13 | $5.21 | $5.08 | $5.10 | $5.10 | 1,975,800 |
| 2021-05-28 | $5.08 | $5.15 | $5.08 | $5.13 | $5.13 | 1,662,200 |
| 2021-05-27 | $5.04 | $5.11 | $5.00 | $5.10 | $5.10 | 2,346,240 |
| 2021-05-26 | $5.02 | $5.07 | $4.99 | $5.01 | $5.01 | 1,083,570 |
| 2021-05-25 | $4.93 | $5.01 | $4.92 | $5.01 | $5.01 | 1,577,990 |
| 2021-05-24 | $4.97 | $5.02 | $4.86 | $4.95 | $4.95 | 1,855,240 |
| 2021-05-21 | $4.85 | $5.01 | $4.82 | $4.96 | $4.96 | 2,162,700 |
| 2021-05-20 | $4.90 | $4.90 | $4.82 | $4.83 | $4.83 | 1,032,570 |
| 2021-05-19 | $4.80 | $4.94 | $4.80 | $4.90 | $4.90 | 1,076,290 |
| 2021-05-18 | $4.90 | $4.93 | $4.84 | $4.89 | $4.89 | 987,330 |
| 2021-05-17 | $5.01 | $5.02 | $4.90 | $4.92 | $4.92 | 1,310,340 |
| 2021-05-14 | $4.96 | $5.07 | $4.96 | $5.02 | $5.02 | 1,219,460 |
| 2021-05-13 | $4.96 | $5.05 | $4.95 | $4.96 | $4.96 | 913,040 |
| 2021-05-12 | $5.02 | $5.04 | $4.93 | $4.99 | $4.99 | 688,170 |
| 2021-05-11 | $4.86 | $5.03 | $4.86 | $5.03 | $5.03 | 1,221,310 |
| 2021-05-10 | $4.94 | $4.96 | $4.90 | $4.92 | $4.92 | 682,900 |
| 2021-05-07 | $4.99 | $5.00 | $4.90 | $4.93 | $4.93 | 722,840 |
| 2021-05-06 | $4.98 | $5.01 | $4.95 | $4.96 | $4.96 | 882,430 |
| 2021-05-05 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2021-05-04 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2021-04-30 | $5.09 | $5.12 | $4.98 | $5.01 | $5.01 | 1,513,860 |
| 2021-04-29 | $4.97 | $5.11 | $4.90 | $5.06 | $5.06 | 2,126,570 |
| 2021-04-28 | $4.87 | $4.96 | $4.85 | $4.96 | $4.96 | 947,310 |
| 2021-04-27 | $4.83 | $4.91 | $4.70 | $4.90 | $4.90 | 995,440 |
| 2021-04-26 | $4.96 | $5.00 | $4.80 | $4.83 | $4.83 | 1,867,220 |
| 2021-04-23 | $5.02 | $5.02 | $4.91 | $5.01 | $5.01 | 1,646,860 |
| 2021-04-22 | $5.03 | $5.09 | $5.00 | $5.03 | $5.03 | 690,000 |
| 2021-04-21 | $5.02 | $5.10 | $5.00 | $5.05 | $5.05 | 878,130 |
| 2021-04-20 | $5.08 | $5.12 | $5.00 | $5.02 | $5.02 | 1,075,980 |
| 2021-04-19 | $5.09 | $5.19 | $5.06 | $5.08 | $5.08 | 1,384,020 |
| 2021-04-16 | $5.03 | $5.15 | $4.98 | $5.12 | $5.12 | 2,160,750 |
| 2021-04-15 | $5.04 | $5.13 | $5.01 | $5.02 | $5.02 | 1,122,780 |
| 2021-04-14 | $4.97 | $5.15 | $4.97 | $5.08 | $5.08 | 1,846,630 |
| 2021-04-13 | $4.99 | $5.08 | $4.94 | $5.00 | $5.00 | 1,095,610 |
| 2021-04-12 | $4.90 | $5.14 | $4.85 | $5.01 | $5.01 | 2,116,990 |
| 2021-04-09 | $4.87 | $4.95 | $4.80 | $4.90 | $4.90 | 919,320 |
| 2021-04-08 | $4.87 | $4.89 | $4.81 | $4.85 | $4.85 | 1,453,950 |
| 2021-04-07 | $4.79 | $4.87 | $4.78 | $4.86 | $4.86 | 996,200 |
| 2021-04-06 | $4.96 | $4.96 | $4.79 | $4.80 | $4.80 | 2,001,600 |
| 2021-04-05 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2021-04-02 | $4.96 | $5.00 | $4.86 | $4.96 | $4.96 | 1,583,960 |
| 2021-04-01 | $5.11 | $5.11 | $4.61 | $5.02 | $5.02 | 3,108,500 |
| 2021-03-31 | $5.00 | $5.14 | $4.91 | $5.12 | $5.12 | 3,053,840 |
| 2021-03-30 | $4.90 | $5.18 | $4.88 | $5.04 | $5.04 | 4,052,480 |
| 2021-03-29 | $4.83 | $4.92 | $4.78 | $4.91 | $4.91 | 1,535,870 |
| 2021-03-26 | $4.84 | $4.84 | $4.71 | $4.83 | $4.83 | 1,512,660 |
| 2021-03-25 | $4.78 | $4.82 | $4.70 | $4.79 | $4.79 | 1,412,280 |
| 2021-03-24 | $4.96 | $4.96 | $4.67 | $4.75 | $4.75 | 2,160,940 |
| 2021-03-23 | $4.73 | $4.87 | $4.72 | $4.83 | $4.83 | 2,514,400 |
| 2021-03-22 | $4.58 | $4.74 | $4.58 | $4.73 | $4.73 | 2,428,350 |
| 2021-03-19 | $4.53 | $4.60 | $4.50 | $4.58 | $4.58 | 1,831,450 |
| 2021-03-18 | $4.57 | $4.57 | $4.50 | $4.53 | $4.53 | 1,180,880 |
| 2021-03-17 | $4.58 | $4.58 | $4.50 | $4.57 | $4.57 | 1,270,020 |
| 2021-03-16 | $4.58 | $4.59 | $4.54 | $4.58 | $4.58 | 1,126,080 |
| 2021-03-15 | $4.56 | $4.62 | $4.52 | $4.58 | $4.58 | 1,451,200 |
| 2021-03-12 | $4.55 | $4.58 | $4.51 | $4.56 | $4.56 | 1,081,620 |
| 2021-03-11 | $4.55 | $4.58 | $4.51 | $4.58 | $4.58 | 921,700 |
| 2021-03-10 | $4.60 | $4.60 | $4.46 | $4.57 | $4.57 | 1,349,850 |
| 2021-03-09 | $4.65 | $4.67 | $4.42 | $4.64 | $4.64 | 1,986,500 |
| 2021-03-08 | $4.62 | $4.72 | $4.60 | $4.65 | $4.65 | 1,986,780 |
| 2021-03-05 | $4.61 | $4.64 | $4.53 | $4.64 | $4.64 | 2,007,920 |
| 2021-03-04 | $4.60 | $4.63 | $4.54 | $4.57 | $4.57 | 1,385,470 |
| 2021-03-03 | $4.50 | $4.61 | $4.48 | $4.58 | $4.58 | 1,655,850 |
| 2021-03-02 | $4.52 | $4.57 | $4.45 | $4.50 | $4.50 | 1,275,130 |
| 2021-03-01 | $4.48 | $4.57 | $4.43 | $4.53 | $4.53 | 1,977,110 |
| 2021-02-26 | $4.44 | $4.54 | $4.36 | $4.49 | $4.49 | 1,930,030 |
| 2021-02-25 | $4.55 | $4.55 | $4.44 | $4.44 | $4.44 | 1,762,260 |
| 2021-02-24 | $4.57 | $4.62 | $4.53 | $4.55 | $4.55 | 1,426,740 |
| 2021-02-23 | $4.64 | $4.66 | $4.53 | $4.57 | $4.57 | 2,339,510 |
| 2021-02-22 | $4.59 | $4.69 | $4.56 | $4.64 | $4.64 | 3,827,320 |
| 2021-02-19 | $4.36 | $4.59 | $4.33 | $4.59 | $4.59 | 4,587,650 |
| 2021-02-18 | $4.25 | $4.39 | $4.23 | $4.36 | $4.36 | 2,105,850 |
| 2021-02-17 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2021-02-16 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2021-02-15 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2021-02-12 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2021-02-11 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2021-02-10 | $4.26 | $4.28 | $4.21 | $4.21 | $4.21 | 838,460 |
| 2021-02-09 | $4.17 | $4.24 | $4.15 | $4.24 | $4.24 | 1,215,230 |
| 2021-02-08 | $4.19 | $4.21 | $4.08 | $4.19 | $4.19 | 1,514,000 |
| 2021-02-05 | $4.17 | $4.23 | $4.16 | $4.19 | $4.19 | 824,260 |
| 2021-02-04 | $4.26 | $4.29 | $4.15 | $4.17 | $4.17 | 1,843,320 |
| 2021-02-03 | $4.22 | $4.43 | $4.10 | $4.31 | $4.31 | 3,636,850 |
| 2021-02-02 | $4.21 | $4.21 | $4.15 | $4.20 | $4.20 | 1,281,970 |
| 2021-02-01 | $4.21 | $4.21 | $4.17 | $4.18 | $4.18 | 1,147,610 |
| 2021-01-29 | $4.28 | $4.33 | $4.17 | $4.18 | $4.18 | 1,697,570 |
| 2021-01-28 | $4.21 | $4.35 | $4.17 | $4.27 | $4.27 | 2,620,840 |
| 2021-01-27 | $4.17 | $4.25 | $4.14 | $4.23 | $4.23 | 1,977,240 |
| 2021-01-26 | $4.32 | $4.35 | $4.15 | $4.18 | $4.18 | 3,991,740 |
| 2021-01-25 | $4.46 | $4.46 | $4.35 | $4.35 | $4.35 | 3,587,460 |
| 2021-01-22 | $4.51 | $4.54 | $4.46 | $4.47 | $4.47 | 2,967,860 |
| 2021-01-21 | $4.51 | $4.59 | $4.51 | $4.52 | $4.52 | 4,213,950 |
| 2021-01-20 | $4.52 | $4.65 | $4.47 | $4.58 | $4.58 | 6,267,540 |
| 2021-01-19 | $4.53 | $4.67 | $4.46 | $4.57 | $4.57 | 8,852,670 |
| 2021-01-18 | $4.45 | $4.55 | $4.38 | $4.55 | $4.55 | 11,019,700 |
| 2021-01-15 | $4.54 | $4.74 | $4.54 | $4.54 | $4.54 | 20,619,430 |
| 2021-01-14 | $5.49 | $5.49 | $5.04 | $5.04 | $5.04 | 13,734,810 |
| 2021-01-13 | $5.60 | $5.60 | $5.58 | $5.60 | $5.60 | 27,773,340 |
| 2021-01-12 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 2,695,880 |
| 2021-01-11 | $4.48 | $4.68 | $4.48 | $4.63 | $4.63 | 2,230,750 |
| 2021-01-08 | $4.32 | $4.75 | $4.32 | $4.58 | $4.58 | 2,534,520 |
| 2021-01-07 | $4.58 | $4.58 | $4.37 | $4.42 | $4.42 | 3,013,530 |
| 2021-01-06 | $4.67 | $4.70 | $4.55 | $4.58 | $4.58 | 2,089,340 |
| 2021-01-05 | $4.74 | $4.74 | $4.66 | $4.66 | $4.66 | 2,061,280 |
| 2021-01-04 | $4.80 | $4.81 | $4.70 | $4.72 | $4.72 | 1,922,330 |
| 2021-01-01 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2020-12-31 | $4.75 | $4.83 | $4.75 | $4.77 | $4.77 | 1,168,720 |
| 2020-12-30 | $4.75 | $4.79 | $4.71 | $4.75 | $4.75 | 1,160,240 |
| 2020-12-29 | $4.72 | $4.83 | $4.70 | $4.78 | $4.78 | 2,333,810 |
| 2020-12-28 | $4.90 | $4.92 | $4.74 | $4.76 | $4.76 | 3,044,340 |
| 2020-12-25 | $4.94 | $5.15 | $4.68 | $4.95 | $4.95 | 4,539,850 |
| 2020-12-24 | $5.05 | $5.07 | $4.90 | $4.91 | $4.91 | 3,006,620 |
| 2020-12-23 | $5.07 | $5.13 | $5.04 | $5.05 | $5.05 | 1,628,750 |
| 2020-12-22 | $5.14 | $5.20 | $5.08 | $5.09 | $5.09 | 2,188,420 |
| 2020-12-21 | $5.16 | $5.19 | $5.12 | $5.14 | $5.14 | 1,875,740 |
| 2020-12-18 | $5.22 | $5.25 | $5.15 | $5.20 | $5.20 | 1,833,640 |
| 2020-12-17 | $5.42 | $5.42 | $5.20 | $5.23 | $5.23 | 3,775,440 |
| 2020-12-16 | $5.18 | $5.55 | $5.08 | $5.39 | $5.39 | 5,342,480 |
| 2020-12-15 | $5.30 | $5.30 | $5.04 | $5.18 | $5.18 | 4,478,810 |
| 2020-12-14 | $5.43 | $5.47 | $5.30 | $5.38 | $5.38 | 4,728,840 |
| 2020-12-11 | $5.48 | $5.50 | $5.35 | $5.40 | $5.40 | 2,951,910 |
| 2020-12-10 | $5.42 | $5.63 | $5.31 | $5.51 | $5.51 | 4,725,400 |
| 2020-12-09 | $5.50 | $5.50 | $5.36 | $5.36 | $5.36 | 2,614,520 |
| 2020-12-08 | $5.53 | $5.56 | $5.40 | $5.48 | $5.48 | 4,399,540 |
| 2020-12-07 | $5.24 | $5.57 | $5.21 | $5.48 | $5.48 | 8,407,720 |
| 2020-12-04 | $5.14 | $5.24 | $5.12 | $5.23 | $5.23 | 2,513,380 |
| 2020-12-03 | $5.03 | $5.19 | $5.02 | $5.14 | $5.14 | 3,598,650 |
| 2020-12-02 | $5.16 | $5.17 | $5.01 | $5.05 | $5.05 | 4,890,480 |
| 2020-12-01 | $5.11 | $5.16 | $5.01 | $5.16 | $5.16 | 3,639,600 |
| 2020-11-30 | $5.15 | $5.16 | $5.09 | $5.11 | $5.11 | 1,982,740 |
| 2020-11-27 | $5.21 | $5.21 | $5.04 | $5.11 | $5.11 | 2,516,390 |
| 2020-11-26 | $5.22 | $5.25 | $5.18 | $5.19 | $5.19 | 1,569,570 |
| 2020-11-25 | $5.26 | $5.27 | $5.20 | $5.22 | $5.22 | 1,339,250 |
| 2020-11-24 | $5.33 | $5.36 | $5.23 | $5.26 | $5.26 | 7,382,840 |
| 2020-11-23 | $5.40 | $5.40 | $5.30 | $5.31 | $5.31 | 2,190,850 |
| 2020-11-20 | $5.24 | $5.39 | $5.19 | $5.34 | $5.34 | 3,070,520 |
| 2020-11-19 | $5.38 | $5.38 | $5.18 | $5.22 | $5.22 | 4,949,120 |
| 2020-11-18 | $5.55 | $5.56 | $5.38 | $5.40 | $5.40 | 3,977,110 |
| 2020-11-17 | $5.61 | $5.64 | $5.50 | $5.56 | $5.56 | 3,002,960 |
| 2020-11-16 | $5.63 | $5.66 | $5.55 | $5.63 | $5.63 | 3,150,160 |
| 2020-11-13 | $5.71 | $5.72 | $5.60 | $5.63 | $5.63 | 2,396,560 |
| 2020-11-12 | $5.61 | $5.81 | $5.59 | $5.74 | $5.74 | 2,864,540 |
| 2020-11-11 | $5.73 | $5.75 | $5.66 | $5.73 | $5.73 | 2,044,900 |
| 2020-11-10 | $5.69 | $5.80 | $5.66 | $5.73 | $5.73 | 2,920,430 |
| 2020-11-09 | $5.87 | $5.90 | $5.71 | $5.72 | $5.72 | 4,491,700 |
| 2020-11-06 | $5.95 | $5.95 | $5.81 | $5.82 | $5.82 | 2,010,510 |
| 2020-11-05 | $5.90 | $5.98 | $5.87 | $5.91 | $5.91 | 3,135,560 |
| 2020-11-04 | $6.05 | $6.06 | $5.82 | $5.92 | $5.92 | 2,490,530 |
| 2020-11-03 | $5.88 | $6.06 | $5.85 | $5.96 | $5.96 | 5,723,980 |
| 2020-11-02 | $5.81 | $5.92 | $5.73 | $5.91 | $5.91 | 3,622,770 |
| 2020-10-30 | $5.83 | $5.98 | $5.80 | $5.82 | $5.82 | 3,533,410 |
| 2020-10-29 | $5.92 | $5.97 | $5.79 | $5.85 | $5.85 | 4,056,500 |
| 2020-10-28 | $6.05 | $6.19 | $5.93 | $5.99 | $5.99 | 10,363,890 |
| 2020-10-27 | $5.66 | $6.12 | $5.66 | $6.12 | $6.12 | 10,617,420 |
| 2020-10-26 | $5.78 | $5.78 | $5.66 | $5.70 | $5.70 | 1,460,720 |
| 2020-10-23 | $5.90 | $5.92 | $5.74 | $5.78 | $5.78 | 3,040,170 |
| 2020-10-22 | $5.95 | $6.05 | $5.88 | $5.93 | $5.93 | 3,061,700 |
| 2020-10-21 | $5.87 | $5.98 | $5.86 | $5.97 | $5.97 | 3,552,560 |
| 2020-10-20 | $5.95 | $6.04 | $5.82 | $5.92 | $5.92 | 3,668,140 |
| 2020-10-19 | $5.65 | $6.10 | $5.62 | $6.00 | $6.00 | 9,379,380 |
| 2020-10-16 | $5.62 | $5.73 | $5.62 | $5.65 | $5.65 | 1,565,760 |
| 2020-10-15 | $5.69 | $5.70 | $5.63 | $5.64 | $5.64 | 1,003,620 |
| 2020-10-14 | $5.76 | $5.80 | $5.67 | $5.68 | $5.68 | 1,749,210 |
| 2020-10-13 | $5.78 | $5.81 | $5.71 | $5.80 | $5.80 | 1,768,090 |
| 2020-10-12 | $5.73 | $5.88 | $5.71 | $5.81 | $5.81 | 2,153,090 |
| 2020-10-09 | $5.63 | $5.78 | $5.62 | $5.73 | $5.73 | 1,868,380 |
| 2020-10-08 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2020-10-07 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2020-10-06 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2020-10-05 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2020-10-02 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2020-10-01 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2020-09-30 | $5.68 | $5.68 | $5.55 | $5.61 | $5.61 | 1,729,170 |
| 2020-09-29 | $5.59 | $5.65 | $5.53 | $5.56 | $5.56 | 1,647,970 |
| 2020-09-28 | $5.59 | $5.64 | $5.54 | $5.58 | $5.58 | 1,003,940 |
| 2020-09-25 | $5.66 | $5.66 | $5.57 | $5.59 | $5.59 | 1,224,490 |
| 2020-09-24 | $5.76 | $5.76 | $5.59 | $5.60 | $5.60 | 1,938,060 |
| 2020-09-23 | $5.78 | $5.81 | $5.71 | $5.74 | $5.74 | 1,075,770 |
| 2020-09-22 | $5.88 | $5.88 | $5.73 | $5.76 | $5.76 | 1,853,150 |
| 2020-09-21 | $5.89 | $5.96 | $5.80 | $5.91 | $5.91 | 2,130,000 |
| 2020-09-18 | $5.82 | $5.92 | $5.76 | $5.89 | $5.89 | 2,897,910 |
| 2020-09-17 | $5.61 | $5.84 | $5.55 | $5.80 | $5.80 | 3,085,920 |
| 2020-09-16 | $5.68 | $5.68 | $5.58 | $5.61 | $5.61 | 1,649,970 |
| 2020-09-15 | $5.70 | $5.72 | $5.63 | $5.65 | $5.65 | 1,391,780 |
| 2020-09-14 | $5.74 | $5.77 | $5.62 | $5.69 | $5.69 | 1,598,390 |
| 2020-09-11 | $5.62 | $5.69 | $5.43 | $5.66 | $5.66 | 2,482,270 |
| 2020-09-10 | $5.82 | $5.85 | $5.57 | $5.63 | $5.63 | 2,974,770 |
| 2020-09-09 | $5.86 | $5.89 | $5.78 | $5.81 | $5.81 | 2,183,140 |
| 2020-09-08 | $5.84 | $5.92 | $5.79 | $5.89 | $5.89 | 2,002,180 |
| 2020-09-07 | $6.05 | $6.05 | $5.84 | $5.85 | $5.85 | 3,088,660 |
| 2020-09-04 | $5.87 | $6.04 | $5.77 | $5.99 | $5.99 | 4,284,410 |
| 2020-09-03 | $6.02 | $6.03 | $5.89 | $5.89 | $5.89 | 2,473,640 |
| 2020-09-02 | $5.98 | $6.06 | $5.94 | $6.02 | $6.02 | 3,132,780 |
| 2020-09-01 | $5.92 | $5.99 | $5.87 | $5.96 | $5.96 | 2,292,770 |
| 2020-08-31 | $5.92 | $6.01 | $5.87 | $5.92 | $5.92 | 2,556,970 |
| 2020-08-28 | $5.97 | $5.97 | $5.81 | $5.89 | $5.89 | 3,248,080 |
| 2020-08-27 | $5.76 | $5.92 | $5.70 | $5.88 | $5.88 | 3,612,750 |
| 2020-08-26 | $5.91 | $5.92 | $5.71 | $5.75 | $5.75 | 2,378,700 |
| 2020-08-25 | $5.91 | $5.95 | $5.85 | $5.91 | $5.91 | 2,268,790 |
| 2020-08-24 | $6.01 | $6.04 | $5.84 | $5.92 | $5.92 | 2,059,200 |
| 2020-08-21 | $5.96 | $6.09 | $5.94 | $5.98 | $5.98 | 2,009,540 |
| 2020-08-20 | $6.00 | $6.05 | $5.92 | $5.95 | $5.95 | 2,955,390 |
| 2020-08-19 | $6.15 | $6.16 | $6.01 | $6.04 | $6.04 | 4,247,130 |
| 2020-08-18 | $5.90 | $6.27 | $5.90 | $6.16 | $6.16 | 6,921,590 |
| 2020-08-17 | $5.87 | $5.95 | $5.83 | $5.93 | $5.93 | 2,795,870 |
| 2020-08-14 | $5.83 | $5.88 | $5.72 | $5.87 | $5.87 | 4,389,810 |
| 2020-08-13 | $5.88 | $5.91 | $5.80 | $5.84 | $5.84 | 3,352,130 |
| 2020-08-12 | $5.80 | $5.85 | $5.60 | $5.81 | $5.81 | 4,583,050 |
| 2020-08-11 | $6.00 | $6.02 | $5.78 | $5.80 | $5.80 | 4,251,990 |
| 2020-08-10 | $6.00 | $6.04 | $5.96 | $6.00 | $6.00 | 2,797,320 |
| 2020-08-07 | $6.13 | $6.16 | $5.90 | $6.02 | $6.02 | 5,689,980 |
| 2020-08-06 | $6.25 | $6.25 | $6.11 | $6.15 | $6.15 | 4,934,540 |
| 2020-08-05 | $6.18 | $6.27 | $6.11 | $6.23 | $6.23 | 5,631,360 |
| 2020-08-04 | $6.32 | $6.34 | $6.18 | $6.20 | $6.20 | 7,754,850 |
| 2020-08-03 | $6.23 | $6.35 | $6.20 | $6.31 | $6.31 | 10,290,330 |
| 2020-07-31 | $6.13 | $6.25 | $6.13 | $6.22 | $6.22 | 4,300,660 |
| 2020-07-30 | $6.29 | $6.33 | $6.15 | $6.16 | $6.16 | 4,830,590 |
| 2020-07-29 | $6.15 | $6.30 | $6.11 | $6.28 | $6.28 | 5,793,200 |
| 2020-07-28 | $6.27 | $6.41 | $6.10 | $6.17 | $6.17 | 7,486,260 |
| 2020-07-27 | $6.29 | $6.37 | $6.20 | $6.28 | $6.28 | 3,326,570 |
| 2020-07-24 | $6.63 | $6.65 | $6.28 | $6.29 | $6.29 | 6,631,760 |
| 2020-07-23 | $6.55 | $6.66 | $6.43 | $6.62 | $6.62 | 6,653,200 |
| 2020-07-22 | $6.60 | $6.72 | $6.56 | $6.63 | $6.63 | 7,057,210 |
| 2020-07-21 | $6.47 | $6.63 | $6.44 | $6.60 | $6.60 | 8,897,120 |
| 2020-07-20 | $6.30 | $6.57 | $6.27 | $6.50 | $6.50 | 10,240,000 |
| 2020-07-17 | $6.15 | $6.43 | $6.04 | $6.36 | $6.36 | 8,914,600 |
| 2020-07-16 | $6.56 | $6.64 | $6.12 | $6.18 | $6.18 | 11,466,400 |
| 2020-07-15 | $6.69 | $6.79 | $6.60 | $6.60 | $6.60 | 10,823,110 |
| 2020-07-14 | $6.91 | $6.96 | $6.53 | $6.68 | $6.68 | 14,187,230 |
| 2020-07-13 | $6.86 | $6.94 | $6.71 | $6.91 | $6.91 | 15,756,190 |
| 2020-07-10 | $6.98 | $7.01 | $6.75 | $6.87 | $6.87 | 19,211,070 |
| 2020-07-09 | $6.60 | $7.22 | $6.50 | $7.11 | $7.11 | 29,766,480 |
| 2020-07-08 | $6.58 | $6.59 | $6.31 | $6.56 | $6.56 | 16,029,640 |
| 2020-07-07 | $6.29 | $6.62 | $6.29 | $6.55 | $6.55 | 20,131,670 |
| 2020-07-06 | $6.18 | $6.42 | $6.18 | $6.33 | $6.33 | 14,291,780 |
| 2020-07-03 | $6.27 | $6.33 | $6.15 | $6.22 | $6.22 | 12,917,060 |
| 2020-07-02 | $6.42 | $6.45 | $6.25 | $6.30 | $6.30 | 19,964,150 |
| 2020-07-01 | $6.21 | $6.67 | $6.00 | $6.54 | $6.54 | 31,254,780 |
| 2020-06-30 | $6.31 | $6.46 | $6.23 | $6.24 | $6.24 | 14,189,180 |
| 2020-06-29 | $6.44 | $6.52 | $6.10 | $6.34 | $6.34 | 23,460,970 |
| 2020-06-26 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2020-06-25 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2020-06-24 | $6.52 | $6.88 | $6.09 | $6.59 | $6.59 | 38,497,740 |
| 2020-06-23 | $7.20 | $7.20 | $6.35 | $6.61 | $6.61 | 53,058,940 |
| 2020-06-22 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 2,796,090 |
| 2020-06-19 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 15,502,620 |
| 2020-06-18 | $5.82 | $5.83 | $5.56 | $5.70 | $5.70 | 8,058,010 |
| 2020-06-17 | $5.72 | $5.86 | $5.64 | $5.70 | $5.70 | 12,653,660 |
| 2020-06-16 | $5.83 | $5.85 | $5.51 | $5.71 | $5.71 | 17,098,880 |
| 2020-06-15 | $5.31 | $5.85 | $5.26 | $5.69 | $5.69 | 19,875,960 |
| 2020-06-12 | $5.26 | $5.45 | $5.19 | $5.38 | $5.38 | 13,335,140 |
| 2020-06-11 | $5.59 | $5.65 | $5.40 | $5.40 | $5.40 | 15,490,070 |
| 2020-06-10 | $5.42 | $5.76 | $5.42 | $5.60 | $5.60 | 12,707,450 |
| 2020-06-09 | $7.40 | $7.83 | $7.27 | $7.65 | $5.46 | 15,765,210 |
| 2020-06-08 | $7.72 | $7.84 | $7.70 | $7.70 | $5.50 | 10,696,960 |
| 2020-06-05 | $9.25 | $9.25 | $8.55 | $8.55 | $6.11 | 17,854,510 |
| 2020-06-04 | $8.80 | $9.50 | $8.64 | $9.50 | $6.79 | 40,227,750 |
| 2020-06-03 | $7.87 | $8.64 | $7.87 | $8.64 | $6.17 | 18,869,590 |
| 2020-06-02 | $7.37 | $8.14 | $7.36 | $7.85 | $5.61 | 12,809,770 |
| 2020-06-01 | $7.30 | $7.50 | $7.26 | $7.40 | $5.29 | 3,771,860 |
| 2020-05-29 | $7.17 | $7.31 | $7.13 | $7.30 | $5.21 | 4,268,820 |
| 2020-05-28 | $7.17 | $7.20 | $7.05 | $7.17 | $5.12 | 2,345,060 |
| 2020-05-27 | $7.17 | $7.23 | $7.04 | $7.14 | $5.10 | 2,091,900 |
| 2020-05-26 | $7.20 | $7.24 | $7.10 | $7.18 | $5.13 | 1,985,300 |
| 2020-05-25 | $7.09 | $7.30 | $7.04 | $7.13 | $5.09 | 1,998,120 |
| 2020-05-22 | $7.19 | $7.22 | $6.94 | $7.07 | $5.05 | 2,864,820 |
| 2020-05-21 | $7.11 | $7.25 | $7.09 | $7.10 | $5.07 | 2,949,860 |
| 2020-05-20 | $7.26 | $7.28 | $7.09 | $7.14 | $5.10 | 2,783,340 |
| 2020-05-19 | $7.11 | $7.29 | $7.07 | $7.25 | $5.18 | 4,805,250 |
| 2020-05-18 | $7.12 | $7.17 | $6.95 | $7.10 | $5.07 | 3,859,520 |
| 2020-05-15 | $7.27 | $7.29 | $7.07 | $7.08 | $5.06 | 3,850,540 |
| 2020-05-14 | $7.50 | $7.58 | $7.10 | $7.20 | $5.14 | 8,992,560 |
| 2020-05-13 | $6.76 | $7.44 | $6.74 | $7.44 | $5.31 | 11,788,510 |
| 2020-05-12 | $6.67 | $6.77 | $6.63 | $6.76 | $4.83 | 2,511,420 |
| 2020-05-11 | $6.64 | $6.73 | $6.64 | $6.69 | $4.78 | 3,125,620 |
| 2020-05-08 | $6.61 | $6.75 | $6.59 | $6.68 | $4.77 | 3,214,980 |
| 2020-05-07 | $6.66 | $6.75 | $6.57 | $6.60 | $4.71 | 2,481,080 |
| 2020-05-06 | $6.56 | $6.68 | $6.48 | $6.66 | $4.76 | 3,005,930 |
| 2020-05-05 | $6.57 | $6.57 | $6.57 | $6.57 | $4.69 | 0 |
| 2020-05-04 | $6.57 | $6.57 | $6.57 | $6.57 | $4.69 | 0 |
| 2020-05-01 | $6.57 | $6.57 | $6.57 | $6.57 | $4.69 | 0 |
| 2020-04-30 | $6.45 | $6.59 | $6.36 | $6.57 | $4.69 | 3,174,990 |
| 2020-04-29 | $6.24 | $6.45 | $6.15 | $6.38 | $4.56 | 3,660,640 |
| 2020-04-28 | $6.52 | $6.57 | $5.95 | $6.25 | $4.46 | 5,200,440 |
| 2020-04-27 | $6.58 | $6.66 | $6.40 | $6.61 | $4.72 | 6,517,280 |
| 2020-04-24 | $6.88 | $6.92 | $6.55 | $6.69 | $4.78 | 13,864,040 |
| 2020-04-23 | $7.17 | $7.45 | $7.17 | $7.17 | $5.12 | 14,615,830 |
| 2020-04-22 | $8.79 | $8.82 | $7.97 | $7.97 | $5.69 | 15,214,660 |
| 2020-04-21 | $9.03 | $9.05 | $8.66 | $8.85 | $6.32 | 3,917,640 |
| 2020-04-20 | $8.63 | $9.03 | $8.50 | $9.00 | $6.43 | 6,188,020 |
| 2020-04-17 | $8.75 | $8.87 | $8.57 | $8.68 | $6.20 | 4,728,990 |
| 2020-04-16 | $8.76 | $9.00 | $8.65 | $8.74 | $6.24 | 6,359,660 |
| 2020-04-15 | $8.57 | $8.85 | $8.30 | $8.76 | $6.26 | 7,334,640 |
| 2020-04-14 | $8.38 | $8.60 | $8.22 | $8.48 | $6.06 | 8,979,210 |
| 2020-04-13 | $8.29 | $8.45 | $8.20 | $8.36 | $5.97 | 4,159,520 |
| 2020-04-10 | $8.29 | $8.35 | $8.05 | $8.31 | $5.94 | 11,038,300 |
| 2020-04-09 | $8.29 | $8.29 | $8.17 | $8.23 | $5.88 | 3,794,440 |
| 2020-04-08 | $8.25 | $8.35 | $8.13 | $8.27 | $5.91 | 11,369,620 |
| 2020-04-07 | $7.76 | $8.38 | $7.76 | $8.25 | $5.89 | 9,316,190 |
| 2020-04-06 | $7.75 | $7.75 | $7.75 | $7.75 | $5.54 | 0 |
| 2020-04-03 | $7.61 | $7.76 | $7.48 | $7.75 | $5.54 | 5,487,670 |
| 2020-04-02 | $7.40 | $7.70 | $7.36 | $7.63 | $5.45 | 4,675,920 |
| 2020-04-01 | $7.09 | $7.76 | $6.96 | $7.49 | $5.35 | 5,270,750 |
| 2020-03-31 | $7.21 | $7.21 | $6.94 | $7.15 | $5.11 | 3,586,360 |
| 2020-03-30 | $7.10 | $7.20 | $6.90 | $7.13 | $5.09 | 2,096,620 |
| 2020-03-27 | $7.18 | $7.24 | $7.09 | $7.16 | $5.11 | 2,199,380 |
| 2020-03-26 | $7.18 | $7.25 | $7.08 | $7.09 | $5.06 | 2,442,200 |
| 2020-03-25 | $7.20 | $7.27 | $7.05 | $7.24 | $5.17 | 5,033,030 |
| 2020-03-24 | $7.87 | $7.90 | $6.98 | $7.13 | $5.09 | 10,403,080 |
| 2020-03-23 | $8.00 | $8.17 | $7.68 | $7.75 | $5.54 | 9,077,420 |
| 2020-03-20 | $7.59 | $8.20 | $7.59 | $8.00 | $5.71 | 10,970,050 |
| 2020-03-19 | $7.12 | $7.71 | $7.12 | $7.50 | $5.36 | 8,242,400 |
| 2020-03-18 | $7.27 | $7.28 | $7.07 | $7.17 | $5.12 | 1,510,440 |
| 2020-03-17 | $7.20 | $7.27 | $6.92 | $7.17 | $5.12 | 2,161,910 |
| 2020-03-16 | $7.31 | $7.49 | $7.01 | $7.18 | $5.13 | 2,946,380 |
| 2020-03-13 | $6.75 | $7.31 | $6.75 | $7.25 | $5.18 | 3,869,780 |
| 2020-03-12 | $7.25 | $7.25 | $6.97 | $7.19 | $5.14 | 5,616,280 |
| 2020-03-11 | $7.36 | $7.45 | $7.26 | $7.30 | $5.21 | 2,816,020 |
| 2020-03-10 | $6.71 | $7.45 | $6.71 | $7.37 | $5.26 | 4,951,970 |
| 2020-03-09 | $7.63 | $7.63 | $7.28 | $7.31 | $5.22 | 5,196,210 |
| 2020-03-06 | $7.91 | $8.07 | $7.60 | $7.71 | $5.51 | 8,614,680 |
| 2020-03-05 | $8.30 | $8.45 | $7.98 | $8.08 | $5.77 | 18,137,320 |
| 2020-03-04 | $8.47 | $8.73 | $7.89 | $8.31 | $5.94 | 19,612,580 |
| 2020-03-03 | $8.47 | $8.47 | $7.56 | $8.47 | $6.05 | 18,130,460 |
| 2020-03-02 | $6.94 | $7.70 | $6.94 | $7.70 | $5.50 | 6,851,880 |
| 2020-02-28 | $6.87 | $7.21 | $6.63 | $7.00 | $5.00 | 8,055,260 |
| 2020-02-27 | $7.15 | $7.19 | $6.96 | $7.04 | $5.03 | 5,220,380 |
| 2020-02-26 | $6.88 | $7.33 | $6.88 | $7.22 | $5.16 | 6,815,080 |
| 2020-02-25 | $6.96 | $7.06 | $6.71 | $7.00 | $5.00 | 4,118,600 |
| 2020-02-24 | $6.91 | $7.20 | $6.90 | $7.13 | $5.09 | 4,473,580 |
| 2020-02-21 | $6.91 | $7.02 | $6.84 | $6.94 | $4.96 | 4,430,920 |
| 2020-02-20 | $6.75 | $6.95 | $6.60 | $6.95 | $4.96 | 4,262,450 |
| 2020-02-19 | $6.83 | $6.85 | $6.66 | $6.69 | $4.78 | 2,970,400 |
| 2020-02-18 | $6.65 | $6.84 | $6.61 | $6.79 | $4.85 | 4,072,380 |
| 2020-02-17 | $6.41 | $6.66 | $6.41 | $6.62 | $4.73 | 3,238,040 |
| 2020-02-14 | $6.53 | $6.54 | $6.33 | $6.41 | $4.58 | 3,673,040 |
| 2020-02-13 | $6.79 | $6.79 | $6.51 | $6.52 | $4.66 | 4,210,600 |
| 2020-02-12 | $6.52 | $6.77 | $6.45 | $6.76 | $4.83 | 4,091,770 |
| 2020-02-11 | $6.50 | $6.63 | $6.44 | $6.52 | $4.66 | 3,755,360 |
| 2020-02-10 | $6.44 | $6.62 | $6.40 | $6.53 | $4.66 | 3,340,160 |
| 2020-02-07 | $6.45 | $6.56 | $6.30 | $6.45 | $4.61 | 3,252,800 |
| 2020-02-06 | $6.47 | $6.65 | $6.30 | $6.55 | $4.68 | 5,278,000 |
| 2020-02-05 | $5.95 | $6.48 | $5.95 | $6.48 | $4.63 | 7,139,910 |
| 2020-02-04 | $5.84 | $6.10 | $5.84 | $5.89 | $4.21 | 7,416,030 |
| 2020-02-03 | $6.49 | $6.49 | $6.49 | $6.49 | $4.64 | 183,100 |
| 2020-01-31 | $7.21 | $7.21 | $7.21 | $7.21 | $5.15 | 0 |
| 2020-01-30 | $7.21 | $7.21 | $7.21 | $7.21 | $5.15 | 0 |
| 2020-01-29 | $7.21 | $7.21 | $7.21 | $7.21 | $5.15 | 0 |
| 2020-01-28 | $7.21 | $7.21 | $7.21 | $7.21 | $5.15 | 0 |
| 2020-01-27 | $7.21 | $7.21 | $7.21 | $7.21 | $5.15 | 0 |
| 2020-01-24 | $7.21 | $7.21 | $7.21 | $7.21 | $5.15 | 0 |
| 2020-01-23 | $7.72 | $8.03 | $7.21 | $7.21 | $5.15 | 4,803,020 |
| 2020-01-22 | $8.30 | $8.30 | $7.67 | $8.01 | $5.72 | 3,630,030 |
| 2020-01-21 | $8.71 | $8.74 | $8.42 | $8.42 | $6.01 | 2,054,520 |
| 2020-01-20 | $8.81 | $8.91 | $8.57 | $8.71 | $6.22 | 2,924,580 |
| 2020-01-17 | $8.95 | $8.97 | $8.80 | $8.81 | $6.29 | 1,914,800 |
| 2020-01-16 | $9.07 | $9.19 | $8.86 | $8.87 | $6.34 | 2,262,720 |
| 2020-01-15 | $9.09 | $9.25 | $8.80 | $9.05 | $6.46 | 3,282,400 |
| 2020-01-14 | $9.05 | $9.65 | $9.03 | $9.11 | $6.51 | 4,688,900 |
| 2020-01-13 | $8.91 | $9.04 | $8.83 | $8.99 | $6.42 | 3,073,240 |
| 2020-01-10 | $8.63 | $8.95 | $8.63 | $8.90 | $6.36 | 4,172,230 |
| 2020-01-09 | $8.55 | $8.72 | $8.55 | $8.63 | $6.16 | 2,697,380 |
| 2020-01-08 | $8.91 | $8.91 | $8.41 | $8.51 | $6.08 | 5,408,660 |
| 2020-01-07 | $9.03 | $9.07 | $8.76 | $8.98 | $6.41 | 5,001,340 |
| 2020-01-06 | $9.06 | $9.17 | $9.01 | $9.07 | $6.48 | 3,249,350 |
| 2020-01-03 | $9.33 | $9.33 | $9.10 | $9.14 | $6.53 | 3,889,020 |
| 2020-01-02 | $8.96 | $9.25 | $8.91 | $9.23 | $6.59 | 6,253,460 |
| 2020-01-01 | $8.95 | $8.95 | $8.95 | $8.95 | $6.39 | 0 |
| 2019-12-31 | $8.88 | $9.10 | $8.80 | $8.95 | $6.39 | 4,619,780 |
| 2019-12-30 | $9.09 | $9.42 | $8.82 | $8.94 | $6.39 | 6,865,090 |
| 2019-12-27 | $8.95 | $9.69 | $8.95 | $9.17 | $6.55 | 11,307,980 |
| 2019-12-26 | $8.93 | $8.99 | $8.80 | $8.94 | $6.39 | 4,535,340 |
| 2019-12-25 | $8.57 | $9.00 | $8.46 | $8.94 | $6.39 | 10,986,310 |
| 2019-12-24 | $8.70 | $8.72 | $8.54 | $8.59 | $6.14 | 4,499,860 |
| 2019-12-23 | $8.40 | $8.65 | $8.20 | $8.63 | $6.16 | 6,522,810 |
| 2019-12-20 | $8.95 | $8.96 | $8.50 | $8.50 | $6.07 | 10,653,620 |
| 2019-12-19 | $9.13 | $9.25 | $8.94 | $9.01 | $6.44 | 9,683,600 |
| 2019-12-18 | $9.09 | $9.40 | $8.88 | $9.18 | $6.56 | 11,843,630 |
| 2019-12-17 | $9.05 | $9.17 | $8.96 | $9.14 | $6.53 | 10,698,640 |
| 2019-12-16 | $9.50 | $9.50 | $8.87 | $9.25 | $6.61 | 16,515,280 |
| 2019-12-13 | $9.90 | $10.27 | $9.25 | $9.44 | $6.74 | 25,523,270 |
| 2019-12-12 | $9.07 | $9.76 | $9.07 | $9.76 | $6.97 | 17,160,830 |
| 2019-12-11 | $8.04 | $8.87 | $7.95 | $8.87 | $6.34 | 11,244,560 |
| 2019-12-10 | $7.72 | $8.08 | $7.61 | $8.06 | $5.76 | 6,677,260 |
| 2019-12-09 | $7.64 | $7.76 | $7.58 | $7.72 | $5.51 | 3,546,060 |
| 2019-12-06 | $7.78 | $7.78 | $7.57 | $7.67 | $5.48 | 4,091,820 |
| 2019-12-05 | $7.90 | $8.00 | $7.66 | $7.78 | $5.56 | 4,973,060 |
| 2019-12-04 | $8.07 | $8.08 | $7.90 | $7.99 | $5.71 | 3,247,870 |
| 2019-12-03 | $8.02 | $8.05 | $7.81 | $8.05 | $5.75 | 4,151,420 |
| 2019-12-02 | $8.08 | $8.40 | $7.99 | $8.02 | $5.73 | 5,579,400 |
| 2019-11-29 | $7.83 | $8.04 | $7.81 | $8.03 | $5.74 | 5,072,530 |
| 2019-11-28 | $7.95 | $8.06 | $7.70 | $7.87 | $5.62 | 7,234,380 |
| 2019-11-27 | $7.71 | $8.07 | $7.71 | $8.05 | $5.75 | 7,944,350 |
| 2019-11-26 | $7.50 | $7.87 | $7.46 | $7.82 | $5.59 | 7,086,710 |
| 2019-11-25 | $7.28 | $7.82 | $7.19 | $7.63 | $5.45 | 9,592,840 |
| 2019-11-22 | $7.11 | $7.20 | $7.00 | $7.20 | $5.14 | 4,065,420 |
| 2019-11-21 | $6.92 | $7.15 | $6.91 | $7.07 | $5.05 | 2,959,350 |
| 2019-11-20 | $6.90 | $7.02 | $6.82 | $6.94 | $4.96 | 3,008,280 |
| 2019-11-19 | $6.73 | $6.94 | $6.63 | $6.93 | $4.95 | 3,234,690 |
| 2019-11-18 | $6.63 | $6.78 | $6.50 | $6.70 | $4.79 | 1,900,780 |
| 2019-11-15 | $6.83 | $6.95 | $6.67 | $6.69 | $4.78 | 3,009,010 |
| 2019-11-14 | $6.89 | $7.10 | $6.73 | $6.86 | $4.90 | 4,717,640 |
| 2019-11-13 | $6.65 | $7.12 | $6.59 | $6.89 | $4.92 | 5,750,580 |
| 2019-11-12 | $6.38 | $6.78 | $6.20 | $6.78 | $4.84 | 4,218,710 |
| 2019-11-11 | $6.37 | $6.48 | $6.26 | $6.42 | $4.59 | 3,421,560 |
| 2019-11-08 | $6.38 | $6.46 | $6.34 | $6.37 | $4.55 | 1,474,540 |
| 2019-11-07 | $6.29 | $6.41 | $6.24 | $6.39 | $4.56 | 1,760,520 |
| 2019-11-06 | $6.39 | $6.39 | $6.23 | $6.29 | $4.49 | 2,357,630 |
| 2019-11-05 | $6.39 | $6.53 | $6.39 | $6.40 | $4.57 | 1,989,810 |
| 2019-11-04 | $6.49 | $6.62 | $6.36 | $6.39 | $4.56 | 3,494,270 |
| 2019-11-01 | $6.43 | $6.51 | $6.29 | $6.49 | $4.64 | 4,762,180 |
| 2019-10-31 | $6.21 | $6.60 | $6.20 | $6.57 | $4.69 | 7,115,830 |
| 2019-10-30 | $5.83 | $6.22 | $5.80 | $6.20 | $4.43 | 4,987,000 |
| 2019-10-29 | $6.01 | $6.02 | $5.85 | $5.85 | $4.18 | 1,668,560 |
| 2019-10-28 | $6.04 | $6.04 | $5.94 | $6.01 | $4.29 | 2,417,310 |
| 2019-10-25 | $5.71 | $6.18 | $5.66 | $6.09 | $4.35 | 3,910,320 |
| 2019-10-24 | $6.28 | $6.29 | $5.81 | $5.84 | $4.17 | 2,925,590 |
| 2019-10-23 | $5.96 | $5.97 | $5.86 | $5.96 | $4.26 | 810,820 |
| 2019-10-22 | $5.84 | $5.95 | $5.83 | $5.94 | $4.24 | 1,207,380 |
| 2019-10-21 | $5.96 | $5.96 | $5.78 | $5.86 | $4.19 | 1,068,520 |
| 2019-10-18 | $6.03 | $6.05 | $5.88 | $5.92 | $4.23 | 1,200,060 |
| 2019-10-17 | $6.06 | $6.10 | $5.92 | $5.96 | $4.26 | 1,262,440 |
| 2019-10-16 | $6.16 | $6.21 | $6.03 | $6.03 | $4.31 | 1,130,550 |
| 2019-10-15 | $6.34 | $6.34 | $6.11 | $6.18 | $4.41 | 1,566,400 |
| 2019-10-14 | $6.28 | $6.40 | $6.23 | $6.34 | $4.53 | 1,724,110 |
| 2019-10-11 | $6.18 | $6.29 | $6.10 | $6.28 | $4.49 | 1,634,380 |
| 2019-10-10 | $6.00 | $6.18 | $6.00 | $6.18 | $4.41 | 1,904,480 |
| 2019-10-09 | $6.03 | $6.07 | $5.92 | $5.98 | $4.27 | 1,390,160 |
| 2019-10-08 | $6.09 | $6.16 | $5.96 | $6.01 | $4.29 | 1,143,400 |
| 2019-10-07 | $6.10 | $6.10 | $6.10 | $6.10 | $4.36 | 0 |
| 2019-10-04 | $6.10 | $6.10 | $6.10 | $6.10 | $4.36 | 0 |
| 2019-10-03 | $6.10 | $6.10 | $6.10 | $6.10 | $4.36 | 0 |
| 2019-10-02 | $6.10 | $6.10 | $6.10 | $6.10 | $4.36 | 0 |
| 2019-10-01 | $6.10 | $6.10 | $6.10 | $6.10 | $4.36 | 0 |
| 2019-09-30 | $6.26 | $6.27 | $6.03 | $6.10 | $4.36 | 1,544,690 |
| 2019-09-27 | $6.16 | $6.35 | $6.10 | $6.34 | $4.53 | 1,340,810 |
| 2019-09-26 | $6.38 | $6.38 | $6.03 | $6.08 | $4.34 | 1,332,850 |
| 2019-09-25 | $6.41 | $6.42 | $6.21 | $6.22 | $4.44 | 1,212,840 |
| 2019-09-24 | $6.45 | $6.50 | $6.38 | $6.41 | $4.58 | 956,390 |
| 2019-09-23 | $6.48 | $6.51 | $6.36 | $6.42 | $4.59 | 1,270,320 |
| 2019-09-20 | $6.38 | $6.68 | $6.38 | $6.50 | $4.64 | 2,351,090 |
| 2019-09-19 | $6.37 | $6.64 | $6.34 | $6.64 | $4.74 | 1,927,840 |
| 2019-09-18 | $6.31 | $6.45 | $6.31 | $6.38 | $4.56 | 1,099,650 |
| 2019-09-17 | $6.56 | $6.58 | $6.33 | $6.39 | $4.56 | 2,482,560 |
| 2019-09-16 | $6.62 | $6.70 | $6.45 | $6.49 | $4.64 | 2,663,820 |
| 2019-09-13 | $6.63 | $6.63 | $6.63 | $6.63 | $4.74 | 0 |
| 2019-09-12 | $6.51 | $6.69 | $6.50 | $6.63 | $4.74 | 2,234,710 |
| 2019-09-11 | $6.49 | $6.61 | $6.42 | $6.53 | $4.66 | 2,335,660 |
| 2019-09-10 | $6.39 | $6.50 | $6.30 | $6.48 | $4.63 | 1,961,960 |
| 2019-09-09 | $6.25 | $6.40 | $6.22 | $6.37 | $4.55 | 2,357,950 |
| 2019-09-06 | $6.22 | $6.28 | $6.17 | $6.25 | $4.46 | 1,884,750 |
| 2019-09-05 | $6.30 | $6.32 | $6.16 | $6.22 | $4.44 | 2,167,500 |
| 2019-09-04 | $6.04 | $6.23 | $6.03 | $6.21 | $4.44 | 2,208,070 |
| 2019-09-03 | $6.08 | $6.12 | $6.01 | $6.10 | $4.36 | 2,006,640 |
| 2019-09-02 | $5.88 | $6.07 | $5.80 | $6.03 | $4.31 | 2,211,940 |
| 2019-08-30 | $6.05 | $6.05 | $5.82 | $5.88 | $4.20 | 2,565,560 |
| 2019-08-29 | $6.08 | $6.11 | $5.96 | $5.98 | $4.27 | 3,407,760 |
| 2019-08-28 | $6.07 | $6.45 | $6.02 | $6.16 | $4.40 | 6,644,000 |
| 2019-08-27 | $5.71 | $5.96 | $5.71 | $5.92 | $4.23 | 3,112,070 |
| 2019-08-26 | $5.63 | $5.77 | $5.61 | $5.71 | $4.08 | 2,097,570 |
| 2019-08-23 | $6.06 | $6.08 | $5.75 | $5.77 | $4.12 | 3,047,900 |
| 2019-08-22 | $5.79 | $5.95 | $5.77 | $5.95 | $4.25 | 1,803,500 |
| 2019-08-21 | $5.85 | $5.89 | $5.74 | $5.77 | $4.12 | 1,391,140 |
| 2019-08-20 | $5.83 | $5.89 | $5.77 | $5.85 | $4.18 | 1,717,500 |
| 2019-08-19 | $5.67 | $5.85 | $5.63 | $5.82 | $4.16 | 2,443,740 |
| 2019-08-16 | $5.70 | $5.78 | $5.58 | $5.64 | $4.03 | 2,017,740 |
| 2019-08-15 | $5.52 | $5.76 | $5.46 | $5.72 | $4.09 | 1,627,040 |
| 2019-08-14 | $5.70 | $5.79 | $5.59 | $5.65 | $4.04 | 1,371,020 |
| 2019-08-13 | $5.63 | $5.73 | $5.61 | $5.64 | $4.03 | 1,229,380 |
| 2019-08-12 | $5.53 | $5.70 | $5.53 | $5.68 | $4.06 | 1,201,220 |
| 2019-08-09 | $5.63 | $5.74 | $5.51 | $5.53 | $3.95 | 1,442,540 |
| 2019-08-08 | $5.57 | $5.70 | $5.57 | $5.64 | $4.03 | 1,083,800 |
| 2019-08-07 | $5.58 | $5.66 | $5.52 | $5.62 | $4.01 | 1,629,540 |
| 2019-08-06 | $5.70 | $5.77 | $5.40 | $5.56 | $3.97 | 2,738,600 |
| 2019-08-05 | $5.87 | $5.94 | $5.85 | $5.86 | $4.19 | 1,221,560 |
| 2019-08-02 | $6.00 | $6.00 | $5.85 | $5.86 | $4.19 | 1,795,320 |
| 2019-08-01 | $6.09 | $6.10 | $6.01 | $6.07 | $4.34 | 1,337,660 |
| 2019-07-31 | $6.17 | $6.24 | $6.04 | $6.08 | $4.34 | 1,558,640 |
| 2019-07-30 | $6.23 | $6.26 | $6.16 | $6.20 | $4.43 | 1,359,100 |
| 2019-07-29 | $6.24 | $6.30 | $6.17 | $6.18 | $4.41 | 1,325,480 |
| 2019-07-26 | $6.35 | $6.35 | $6.22 | $6.29 | $4.49 | 1,009,540 |
| 2019-07-25 | $6.36 | $6.44 | $6.24 | $6.31 | $4.51 | 1,349,000 |
| 2019-07-24 | $6.20 | $6.35 | $6.19 | $6.28 | $4.49 | 1,708,060 |
| 2019-07-23 | $6.23 | $6.26 | $6.13 | $6.18 | $4.41 | 2,076,760 |
| 2019-07-22 | $6.55 | $6.55 | $6.14 | $6.16 | $4.40 | 2,402,240 |
| 2019-07-19 | $6.44 | $6.57 | $6.42 | $6.49 | $4.64 | 1,513,560 |
| 2019-07-18 | $6.58 | $6.60 | $6.42 | $6.44 | $4.60 | 1,347,420 |
| 2019-07-17 | $6.63 | $6.71 | $6.62 | $6.64 | $4.74 | 1,098,320 |
| 2019-07-16 | $6.56 | $6.65 | $6.53 | $6.63 | $4.74 | 1,347,120 |
| 2019-07-15 | $6.54 | $6.62 | $6.32 | $6.56 | $4.69 | 1,713,220 |
| 2019-07-12 | $6.60 | $6.60 | $6.49 | $6.50 | $4.64 | 1,493,040 |
| 2019-07-11 | $6.82 | $6.82 | $6.50 | $6.59 | $4.71 | 3,805,780 |
| 2019-07-10 | $6.71 | $6.76 | $6.57 | $6.68 | $4.77 | 1,546,360 |
| 2019-07-09 | $6.78 | $6.86 | $6.62 | $6.69 | $4.78 | 1,854,400 |
| 2019-07-08 | $7.07 | $7.07 | $6.76 | $6.78 | $4.84 | 2,618,480 |
| 2019-07-05 | $6.92 | $7.20 | $6.35 | $7.11 | $5.08 | 4,099,720 |
| 2019-07-04 | $6.89 | $6.97 | $6.81 | $6.86 | $4.90 | 1,746,080 |
| 2019-07-03 | $6.97 | $7.03 | $6.90 | $6.92 | $4.94 | 1,876,440 |
| 2019-07-02 | $7.06 | $7.09 | $6.99 | $7.02 | $5.01 | 1,778,100 |
| 2019-07-01 | $6.84 | $7.25 | $6.84 | $7.05 | $5.04 | 3,465,080 |
| 2019-06-28 | $7.10 | $7.15 | $6.91 | $6.96 | $4.97 | 1,767,140 |
| 2019-06-27 | $7.11 | $7.18 | $7.05 | $7.11 | $5.08 | 1,616,950 |
| 2019-06-26 | $7.12 | $7.17 | $7.03 | $7.10 | $5.07 | 1,784,930 |
| 2019-06-25 | $7.15 | $7.16 | $7.03 | $7.08 | $5.06 | 1,957,220 |
| 2019-06-24 | $7.18 | $7.35 | $7.09 | $7.17 | $5.12 | 3,442,620 |
| 2019-06-21 | $7.35 | $7.42 | $7.13 | $7.21 | $5.15 | 4,452,580 |
| 2019-06-20 | $7.08 | $7.67 | $7.04 | $7.30 | $5.21 | 5,962,240 |
| 2019-06-19 | $7.21 | $7.27 | $7.07 | $7.07 | $5.05 | 3,595,260 |
| 2019-06-18 | $6.79 | $7.24 | $6.74 | $7.12 | $5.09 | 5,655,930 |
| 2019-06-17 | $6.99 | $7.03 | $6.61 | $6.71 | $4.79 | 2,747,420 |
| 2019-06-14 | $7.22 | $7.22 | $6.95 | $6.96 | $4.97 | 1,954,410 |
| 2019-06-13 | $7.24 | $7.25 | $7.00 | $7.19 | $5.14 | 3,455,710 |
| 2019-06-12 | $7.08 | $7.38 | $7.04 | $7.25 | $5.18 | 4,082,880 |
| 2019-06-11 | $7.00 | $7.18 | $6.92 | $7.14 | $5.10 | 3,749,940 |
| 2019-06-10 | $7.02 | $7.30 | $6.84 | $7.03 | $5.02 | 3,210,220 |
| 2019-06-07 | $7.07 | $7.07 | $7.07 | $7.07 | $5.05 | 0 |
| 2019-06-06 | $6.81 | $7.29 | $6.30 | $7.07 | $5.05 | 5,018,460 |
| 2019-06-05 | $7.00 | $7.01 | $6.81 | $6.89 | $4.92 | 4,157,560 |
| 2019-06-04 | $7.60 | $7.60 | $6.92 | $6.98 | $4.99 | 10,106,580 |
| 2019-06-03 | $7.69 | $8.80 | $7.69 | $7.69 | $5.49 | 8,240,780 |
| 2019-05-31 | $10.13 | $10.13 | $8.42 | $8.54 | $6.10 | 17,722,060 |
| 2019-05-30 | $8.85 | $9.34 | $8.77 | $9.30 | $6.64 | 7,599,660 |
| 2019-05-29 | $8.89 | $9.06 | $8.61 | $8.81 | $6.29 | 3,288,960 |
| 2019-05-28 | $9.12 | $9.39 | $8.88 | $8.97 | $6.41 | 2,257,700 |
| 2019-05-27 | $12.23 | $12.57 | $11.79 | $12.57 | $6.41 | 2,800,700 |
| 2019-05-24 | $12.25 | $12.44 | $12.02 | $12.32 | $6.28 | 2,592,530 |
| 2019-05-23 | $12.02 | $12.70 | $11.88 | $12.25 | $6.25 | 5,807,200 |
| 2019-05-22 | $11.80 | $12.29 | $11.67 | $12.18 | $6.21 | 3,733,500 |
| 2019-05-21 | $11.40 | $12.25 | $11.34 | $11.92 | $6.08 | 2,840,600 |
| 2019-05-20 | $11.40 | $11.44 | $11.09 | $11.33 | $5.78 | 1,062,700 |
| 2019-05-17 | $11.79 | $11.79 | $11.09 | $11.33 | $5.78 | 2,370,700 |
| 2019-05-16 | $11.23 | $11.98 | $11.19 | $11.88 | $6.06 | 3,797,800 |
| 2019-05-15 | $11.18 | $11.28 | $11.11 | $11.24 | $5.73 | 1,231,500 |
| 2019-05-14 | $11.24 | $11.30 | $11.02 | $11.07 | $5.65 | 1,128,200 |
| 2019-05-13 | $11.36 | $11.37 | $11.10 | $11.29 | $5.76 | 1,178,800 |
| 2019-05-10 | $11.27 | $11.70 | $10.99 | $11.45 | $5.84 | 2,061,250 |
| 2019-05-09 | $11.40 | $11.55 | $11.20 | $11.20 | $5.71 | 1,774,000 |
| 2019-05-08 | $11.70 | $11.93 | $11.01 | $11.76 | $6.00 | 4,732,950 |
| 2019-05-07 | $10.40 | $11.51 | $10.37 | $11.51 | $5.87 | 2,923,020 |
| 2019-05-06 | $10.99 | $11.01 | $10.20 | $10.46 | $5.34 | 2,671,270 |
| 2019-05-03 | $11.21 | $11.21 | $11.21 | $11.21 | $5.72 | 0 |
| 2019-05-02 | $11.21 | $11.21 | $11.21 | $11.21 | $5.72 | 0 |
| 2019-05-01 | $11.21 | $11.21 | $11.21 | $11.21 | $5.72 | 0 |
| 2019-04-30 | $11.28 | $11.38 | $11.00 | $11.21 | $5.72 | 2,650,830 |
| 2019-04-29 | $12.15 | $12.15 | $11.46 | $11.47 | $5.85 | 2,613,520 |
| 2019-04-26 | $12.59 | $12.65 | $12.01 | $12.21 | $6.23 | 1,626,410 |
| 2019-04-25 | $13.20 | $13.20 | $12.60 | $12.60 | $6.43 | 1,773,100 |
| 2019-04-24 | $13.26 | $13.35 | $12.97 | $13.12 | $6.69 | 1,787,280 |
| 2019-04-23 | $13.29 | $13.48 | $13.21 | $13.23 | $6.75 | 1,985,240 |
| 2019-04-22 | $13.27 | $13.44 | $13.20 | $13.28 | $6.77 | 2,009,740 |
| 2019-04-19 | $13.28 | $13.34 | $13.12 | $13.23 | $6.75 | 1,509,480 |
| 2019-04-18 | $13.28 | $13.38 | $13.20 | $13.31 | $6.79 | 1,586,600 |
| 2019-04-17 | $13.35 | $13.45 | $13.23 | $13.33 | $6.80 | 2,159,460 |
| 2019-04-16 | $13.20 | $13.40 | $12.99 | $13.40 | $6.84 | 2,552,040 |
| 2019-04-15 | $13.35 | $13.55 | $13.23 | $13.23 | $6.75 | 1,730,060 |
| 2019-04-12 | $13.64 | $13.64 | $13.21 | $13.21 | $6.74 | 2,609,080 |
| 2019-04-11 | $13.71 | $13.94 | $13.55 | $13.59 | $6.93 | 2,518,300 |
| 2019-04-10 | $13.80 | $13.84 | $13.52 | $13.71 | $6.99 | 2,251,700 |
| 2019-04-09 | $13.70 | $13.89 | $13.50 | $13.84 | $7.06 | 2,649,600 |
| 2019-04-08 | $13.95 | $14.04 | $13.58 | $13.70 | $6.99 | 3,165,700 |
| 2019-04-05 | $13.91 | $13.91 | $13.91 | $13.91 | $7.10 | 0 |
| 2019-04-04 | $13.95 | $14.07 | $13.78 | $13.91 | $7.10 | 3,519,300 |
| 2019-04-03 | $13.81 | $14.09 | $13.72 | $14.02 | $7.15 | 4,166,230 |
| 2019-04-02 | $14.21 | $14.21 | $13.91 | $13.94 | $7.11 | 5,470,430 |
| 2019-04-01 | $13.91 | $14.35 | $13.80 | $14.19 | $7.24 | 11,383,350 |
| 2019-03-29 | $13.07 | $14.01 | $12.60 | $13.91 | $7.10 | 4,102,520 |
| 2019-03-28 | $13.10 | $13.28 | $13.01 | $13.06 | $6.66 | 1,894,660 |
| 2019-03-27 | $13.12 | $13.24 | $13.03 | $13.10 | $6.68 | 2,122,200 |
| 2019-03-26 | $13.68 | $13.75 | $13.10 | $13.12 | $6.69 | 3,827,400 |
| 2019-03-25 | $13.58 | $13.75 | $13.45 | $13.68 | $6.98 | 3,190,100 |
| 2019-03-22 | $14.11 | $14.12 | $13.70 | $13.84 | $7.06 | 3,519,110 |
| 2019-03-21 | $14.12 | $14.17 | $13.90 | $14.08 | $7.18 | 5,187,500 |
| 2019-03-20 | $13.72 | $14.50 | $13.63 | $14.20 | $7.24 | 8,407,240 |
| 2019-03-19 | $13.80 | $13.86 | $13.62 | $13.71 | $6.99 | 3,881,680 |
| 2019-03-18 | $13.40 | $13.89 | $13.40 | $13.77 | $7.02 | 4,664,460 |
| 2019-03-15 | $13.22 | $13.55 | $13.22 | $13.43 | $6.85 | 4,143,160 |
| 2019-03-14 | $13.40 | $13.66 | $13.09 | $13.27 | $6.77 | 3,733,200 |
| 2019-03-13 | $13.71 | $13.85 | $13.30 | $13.40 | $6.84 | 4,686,850 |
| 2019-03-12 | $13.70 | $13.85 | $13.40 | $13.70 | $6.99 | 4,719,690 |
| 2019-03-11 | $13.00 | $13.55 | $12.96 | $13.53 | $6.90 | 4,128,450 |
| 2019-03-08 | $14.12 | $14.12 | $13.04 | $13.04 | $6.65 | 6,502,290 |
| 2019-03-07 | $13.81 | $14.16 | $13.69 | $14.12 | $7.20 | 5,909,160 |
| 2019-03-06 | $13.55 | $13.84 | $13.53 | $13.82 | $7.05 | 5,261,900 |
| 2019-03-05 | $13.57 | $13.58 | $13.33 | $13.56 | $6.92 | 3,740,960 |
| 2019-03-04 | $13.31 | $13.79 | $13.28 | $13.50 | $6.89 | 6,406,600 |
| 2019-03-01 | $13.24 | $13.39 | $13.20 | $13.29 | $6.78 | 3,254,320 |
| 2019-02-28 | $13.10 | $13.28 | $13.10 | $13.24 | $6.75 | 3,159,300 |
| 2019-02-27 | $13.19 | $13.31 | $13.02 | $13.10 | $6.68 | 4,396,380 |
| 2019-02-26 | $13.40 | $13.40 | $13.06 | $13.22 | $6.74 | 6,465,860 |
| 2019-02-25 | $12.78 | $13.17 | $12.70 | $13.17 | $6.72 | 5,653,740 |
| 2019-02-22 | $12.54 | $12.65 | $12.41 | $12.64 | $6.45 | 3,070,750 |
| 2019-02-21 | $12.63 | $12.75 | $12.53 | $12.54 | $6.40 | 3,422,200 |
| 2019-02-20 | $12.74 | $12.74 | $12.58 | $12.63 | $6.44 | 2,634,560 |
| 2019-02-19 | $12.80 | $12.88 | $12.60 | $12.76 | $6.51 | 3,040,300 |
| 2019-02-18 | $12.42 | $12.77 | $12.42 | $12.75 | $6.50 | 3,975,590 |
| 2019-02-15 | $12.55 | $12.55 | $12.26 | $12.42 | $6.34 | 3,390,250 |
| 2019-02-14 | $12.55 | $12.92 | $12.40 | $12.44 | $6.35 | 4,579,900 |
| 2019-02-13 | $12.25 | $12.66 | $12.17 | $12.55 | $6.40 | 3,675,700 |
| 2019-02-12 | $12.10 | $12.26 | $12.08 | $12.25 | $6.25 | 2,502,700 |
| 2019-02-11 | $11.85 | $12.17 | $11.83 | $12.15 | $6.20 | 1,745,930 |
| 2019-02-08 | $11.83 | $11.83 | $11.83 | $11.83 | $6.03 | 0 |
| 2019-02-07 | $11.83 | $11.83 | $11.83 | $11.83 | $6.03 | 0 |
| 2019-02-06 | $11.83 | $11.83 | $11.83 | $11.83 | $6.03 | 0 |
| 2019-02-05 | $11.83 | $11.83 | $11.83 | $11.83 | $6.03 | 0 |
| 2019-02-04 | $11.83 | $11.83 | $11.83 | $11.83 | $6.03 | 0 |
| 2019-02-01 | $11.72 | $11.90 | $11.72 | $11.83 | $6.03 | 1,756,800 |
| 2019-01-31 | $12.05 | $12.11 | $11.60 | $11.70 | $5.97 | 2,079,700 |
| 2019-01-30 | $11.98 | $12.23 | $11.82 | $12.05 | $6.15 | 2,076,690 |
| 2019-01-29 | $12.22 | $12.23 | $11.60 | $11.96 | $6.10 | 2,629,650 |
| 2019-01-28 | $12.53 | $12.59 | $12.00 | $12.19 | $6.22 | 2,192,700 |
| 2019-01-25 | $12.75 | $12.75 | $12.41 | $12.48 | $6.37 | 3,201,760 |
| 2019-01-24 | $13.56 | $13.56 | $12.37 | $12.60 | $6.43 | 7,685,950 |
| 2019-01-23 | $14.97 | $14.97 | $13.59 | $13.59 | $6.93 | 10,797,100 |
| 2019-01-22 | $15.85 | $15.85 | $14.84 | $15.10 | $7.70 | 10,480,600 |
| 2019-01-21 | $15.30 | $15.48 | $15.00 | $15.48 | $7.90 | 4,266,900 |
| 2019-01-18 | $16.01 | $16.25 | $15.18 | $15.47 | $7.89 | 5,976,100 |
| 2019-01-17 | $15.89 | $16.17 | $15.68 | $15.90 | $8.11 | 4,828,500 |
| 2019-01-16 | $15.86 | $15.95 | $15.64 | $15.84 | $8.08 | 1,769,940 |
| 2019-01-15 | $15.90 | $15.90 | $15.51 | $15.82 | $8.07 | 1,893,000 |
| 2019-01-14 | $16.01 | $16.25 | $15.71 | $15.86 | $8.09 | 1,946,100 |
| 2019-01-11 | $15.79 | $16.25 | $15.70 | $15.98 | $8.15 | 2,932,400 |
| 2019-01-10 | $15.55 | $16.76 | $15.46 | $15.79 | $8.05 | 3,825,310 |
| 2019-01-09 | $15.40 | $15.58 | $15.30 | $15.40 | $7.86 | 1,724,180 |
| 2019-01-08 | $15.58 | $15.73 | $15.35 | $15.39 | $7.85 | 1,750,600 |
| 2019-01-07 | $15.99 | $15.99 | $15.50 | $15.55 | $7.93 | 2,390,300 |
| 2019-01-04 | $15.17 | $15.82 | $15.00 | $15.70 | $8.01 | 2,541,370 |
| 2019-01-03 | $15.49 | $15.57 | $15.10 | $15.33 | $7.82 | 1,415,260 |
| 2019-01-02 | $15.87 | $15.87 | $15.27 | $15.45 | $7.88 | 1,722,400 |
| 2019-01-01 | $15.92 | $15.92 | $15.92 | $15.92 | $8.12 | 0 |
| 2018-12-31 | $15.92 | $15.92 | $15.92 | $15.92 | $8.12 | 0 |
| 2018-12-28 | $16.64 | $16.64 | $14.99 | $15.92 | $8.12 | 5,139,340 |
| 2018-12-27 | $16.47 | $17.18 | $16.25 | $16.64 | $8.49 | 7,476,960 |
| 2018-12-26 | $15.50 | $16.60 | $15.33 | $16.55 | $8.44 | 5,766,610 |
| 2018-12-25 | $15.70 | $15.77 | $15.08 | $15.61 | $7.96 | 2,250,170 |
| 2018-12-24 | $15.60 | $15.99 | $15.45 | $15.86 | $8.09 | 3,199,780 |
| 2018-12-21 | $15.11 | $15.90 | $14.93 | $15.79 | $8.05 | 3,583,400 |
| 2018-12-20 | $15.00 | $15.35 | $14.65 | $15.12 | $7.71 | 2,521,500 |
| 2018-12-19 | $15.05 | $15.42 | $14.80 | $15.18 | $7.74 | 4,000,660 |
| 2018-12-18 | $14.82 | $15.08 | $14.68 | $14.90 | $7.60 | 2,491,500 |
| 2018-12-17 | $15.15 | $15.15 | $14.67 | $14.82 | $7.56 | 2,784,000 |
| 2018-12-14 | $15.51 | $15.51 | $14.68 | $15.15 | $7.73 | 3,631,400 |
| 2018-12-13 | $15.54 | $15.64 | $15.11 | $15.34 | $7.83 | 3,616,700 |
| 2018-12-12 | $16.05 | $16.13 | $15.04 | $15.39 | $7.85 | 4,970,270 |
| 2018-12-11 | $16.29 | $16.47 | $16.00 | $16.02 | $8.17 | 2,579,900 |
| 2018-12-10 | $16.29 | $16.48 | $16.01 | $16.29 | $8.31 | 1,979,050 |
| 2018-12-07 | $16.49 | $16.78 | $16.00 | $16.28 | $8.30 | 2,589,810 |
| 2018-12-06 | $17.01 | $17.10 | $16.46 | $16.49 | $8.41 | 3,290,350 |
| 2018-12-05 | $16.69 | $17.20 | $16.06 | $17.10 | $8.72 | 4,171,150 |
| 2018-12-04 | $18.32 | $18.40 | $16.57 | $17.00 | $8.67 | 9,163,100 |
| 2018-12-03 | $18.38 | $19.48 | $17.90 | $18.41 | $9.39 | 19,251,920 |
| 2018-11-30 | $17.98 | $18.36 | $17.42 | $18.19 | $9.28 | 4,605,750 |
| 2018-11-29 | $17.30 | $17.85 | $17.15 | $17.75 | $9.05 | 6,172,310 |
| 2018-11-28 | $17.24 | $17.65 | $16.79 | $17.27 | $8.81 | 4,448,750 |
| 2018-11-27 | $16.48 | $17.35 | $16.29 | $17.31 | $8.83 | 4,974,610 |
| 2018-11-26 | $16.43 | $16.81 | $16.23 | $16.47 | $8.40 | 2,353,850 |
| 2018-11-23 | $17.07 | $17.18 | $16.09 | $16.39 | $8.36 | 4,250,720 |
| 2018-11-22 | $16.81 | $17.80 | $16.81 | $17.18 | $8.76 | 4,606,140 |
| 2018-11-21 | $16.80 | $17.27 | $16.30 | $16.81 | $8.58 | 6,079,700 |
| 2018-11-20 | $17.58 | $17.70 | $16.74 | $16.88 | $8.61 | 9,224,940 |
| 2018-11-19 | $18.18 | $18.89 | $17.02 | $17.50 | $8.93 | 18,875,800 |
| 2018-11-16 | $17.17 | $17.17 | $16.05 | $17.17 | $8.76 | 15,562,140 |
| 2018-11-15 | $14.89 | $15.61 | $14.60 | $15.61 | $7.96 | 11,726,280 |
| 2018-11-14 | $14.49 | $14.65 | $14.13 | $14.19 | $7.24 | 3,511,410 |
| 2018-11-13 | $13.46 | $14.65 | $13.46 | $14.65 | $7.47 | 5,831,510 |
| 2018-11-12 | $14.04 | $14.05 | $13.35 | $13.75 | $7.01 | 5,874,250 |
| 2018-11-09 | $15.50 | $16.59 | $14.10 | $14.50 | $7.40 | 15,107,960 |
| 2018-11-08 | $14.88 | $15.89 | $14.61 | $15.67 | $7.99 | 7,013,510 |
| 2018-11-07 | $15.03 | $15.15 | $14.58 | $14.90 | $7.60 | 2,921,730 |
| 2018-11-06 | $15.24 | $15.39 | $14.72 | $15.08 | $7.69 | 4,008,520 |
| 2018-11-05 | $14.69 | $15.80 | $14.59 | $15.59 | $7.95 | 6,775,910 |
| 2018-11-02 | $13.92 | $14.80 | $13.74 | $14.80 | $7.55 | 6,282,080 |
| 2018-11-01 | $13.67 | $14.08 | $13.65 | $13.92 | $7.10 | 3,377,550 |
| 2018-10-31 | $13.30 | $14.26 | $13.15 | $13.89 | $7.09 | 4,266,300 |
| 2018-10-30 | $13.30 | $13.54 | $13.00 | $13.29 | $6.78 | 2,076,890 |
| 2018-10-29 | $13.10 | $13.74 | $12.91 | $13.40 | $6.84 | 4,822,640 |
| 2018-10-26 | $12.82 | $13.16 | $12.76 | $13.11 | $6.69 | 2,043,940 |
| 2018-10-25 | $13.01 | $13.05 | $12.63 | $12.95 | $6.61 | 1,467,350 |
| 2018-10-24 | $12.95 | $12.99 | $12.76 | $12.89 | $6.58 | 1,136,700 |
| 2018-10-23 | $13.00 | $13.19 | $12.74 | $12.99 | $6.63 | 2,548,500 |
| 2018-10-22 | $12.48 | $13.30 | $12.35 | $13.10 | $6.68 | 3,396,900 |
| 2018-10-19 | $11.93 | $12.50 | $11.69 | $12.32 | $6.28 | 955,450 |
| 2018-10-18 | $12.30 | $12.35 | $11.96 | $12.07 | $6.16 | 922,200 |
| 2018-10-17 | $11.94 | $12.78 | $11.81 | $12.38 | $6.32 | 1,891,770 |
| 2018-10-16 | $11.82 | $11.97 | $11.58 | $11.79 | $6.01 | 690,100 |
| 2018-10-15 | $11.85 | $12.08 | $11.81 | $11.83 | $6.03 | 764,570 |
| 2018-10-12 | $11.76 | $11.94 | $11.30 | $11.78 | $6.01 | 933,500 |
| 2018-10-11 | $12.30 | $12.35 | $11.50 | $11.75 | $5.99 | 2,547,700 |
| 2018-10-10 | $12.45 | $12.67 | $12.37 | $12.56 | $6.41 | 1,470,700 |
| 2018-10-09 | $12.12 | $12.50 | $12.11 | $12.45 | $6.35 | 864,600 |
| 2018-10-08 | $12.26 | $12.38 | $12.13 | $12.17 | $6.21 | 647,800 |
| 2018-10-05 | $12.51 | $12.51 | $12.51 | $12.51 | $6.38 | 0 |
| 2018-10-04 | $12.51 | $12.51 | $12.51 | $12.51 | $6.38 | 0 |
| 2018-10-03 | $12.51 | $12.51 | $12.51 | $12.51 | $6.38 | 0 |
| 2018-10-02 | $12.51 | $12.51 | $12.51 | $12.51 | $6.38 | 0 |
| 2018-10-01 | $12.51 | $12.51 | $12.51 | $12.51 | $6.38 | 0 |
| 2018-09-28 | $12.37 | $12.51 | $12.36 | $12.51 | $6.38 | 505,300 |
| 2018-09-27 | $12.77 | $12.77 | $12.37 | $12.37 | $6.31 | 1,237,300 |
| 2018-09-26 | $12.72 | $12.78 | $12.55 | $12.73 | $6.49 | 1,035,800 |
| 2018-09-25 | $12.72 | $12.89 | $12.61 | $12.68 | $6.47 | 1,733,430 |
| 2018-09-24 | $12.90 | $12.90 | $12.90 | $12.90 | $6.58 | 0 |
| 2018-09-21 | $13.45 | $13.45 | $12.73 | $12.90 | $6.58 | 3,660,000 |
| 2018-09-20 | $12.70 | $12.97 | $12.54 | $12.60 | $6.43 | 1,845,530 |
| 2018-09-19 | $12.54 | $12.87 | $12.45 | $12.71 | $6.48 | 1,948,310 |
| 2018-09-18 | $12.13 | $12.77 | $12.10 | $12.58 | $6.42 | 1,875,100 |
| 2018-09-17 | $12.21 | $12.28 | $12.06 | $12.23 | $6.24 | 620,200 |
| 2018-09-14 | $12.40 | $12.40 | $12.16 | $12.26 | $6.25 | 1,339,010 |
| 2018-09-13 | $12.01 | $12.54 | $12.00 | $12.43 | $6.34 | 2,231,210 |
| 2018-09-12 | $12.26 | $12.26 | $12.00 | $12.00 | $6.12 | 525,410 |
| 2018-09-11 | $12.14 | $12.14 | $11.98 | $12.12 | $6.18 | 647,410 |
| 2018-09-10 | $12.31 | $12.31 | $12.05 | $12.12 | $6.18 | 947,200 |
| 2018-09-07 | $11.99 | $12.45 | $11.95 | $12.31 | $6.28 | 2,195,800 |
| 2018-09-06 | $11.76 | $11.96 | $11.76 | $11.88 | $6.06 | 459,200 |
| 2018-09-05 | $12.06 | $12.13 | $11.81 | $11.82 | $6.03 | 579,700 |
| 2018-09-04 | $12.07 | $12.16 | $11.89 | $12.06 | $6.15 | 624,100 |
| 2018-09-03 | $12.10 | $12.13 | $11.75 | $11.97 | $6.11 | 790,400 |
| 2018-08-31 | $12.20 | $12.34 | $12.10 | $12.10 | $6.17 | 884,760 |
| 2018-08-30 | $12.36 | $12.44 | $12.16 | $12.25 | $6.25 | 1,277,400 |
| 2018-08-29 | $12.01 | $12.71 | $12.01 | $12.50 | $6.38 | 3,526,760 |
| 2018-08-28 | $12.09 | $12.10 | $11.90 | $12.00 | $6.12 | 474,490 |
| 2018-08-27 | $11.79 | $12.06 | $11.74 | $12.05 | $6.15 | 735,100 |
| 2018-08-24 | $11.80 | $12.13 | $11.72 | $11.90 | $6.07 | 745,160 |
| 2018-08-23 | $11.73 | $11.85 | $11.67 | $11.72 | $5.98 | 285,400 |
| 2018-08-22 | $11.75 | $11.88 | $11.65 | $11.70 | $5.97 | 449,400 |
| 2018-08-21 | $11.74 | $11.91 | $11.74 | $11.80 | $6.02 | 420,600 |
| 2018-08-20 | $11.67 | $11.84 | $11.54 | $11.81 | $6.02 | 333,310 |
| 2018-08-17 | $11.80 | $11.94 | $11.61 | $11.67 | $5.95 | 383,290 |
| 2018-08-16 | $11.88 | $12.15 | $11.67 | $11.77 | $6.00 | 791,160 |
| 2018-08-15 | $12.12 | $12.30 | $11.91 | $11.92 | $6.08 | 809,890 |
| 2018-08-14 | $12.10 | $12.29 | $11.95 | $12.19 | $6.22 | 1,321,290 |
| 2018-08-13 | $12.07 | $12.10 | $11.91 | $12.10 | $6.17 | 543,300 |
| 2018-08-10 | $12.12 | $12.20 | $11.88 | $12.11 | $6.18 | 964,800 |
| 2018-08-09 | $11.84 | $12.20 | $11.80 | $12.12 | $6.18 | 1,034,940 |
| 2018-08-08 | $11.99 | $12.09 | $11.85 | $11.92 | $6.08 | 752,200 |
| 2018-08-07 | $11.70 | $12.00 | $11.56 | $11.97 | $6.11 | 851,000 |
| 2018-08-06 | $11.67 | $11.72 | $11.44 | $11.55 | $5.89 | 484,200 |
| 2018-08-03 | $11.80 | $11.88 | $11.64 | $11.72 | $5.98 | 733,900 |
| 2018-08-02 | $12.05 | $12.05 | $11.42 | $11.83 | $6.03 | 1,407,200 |
| 2018-08-01 | $12.14 | $12.24 | $11.93 | $11.98 | $6.11 | 1,267,400 |
| 2018-07-31 | $12.24 | $12.25 | $12.03 | $12.22 | $6.23 | 1,197,600 |
| 2018-07-30 | $12.30 | $12.45 | $12.02 | $12.17 | $6.21 | 1,636,970 |
| 2018-07-27 | $12.33 | $12.56 | $12.33 | $12.38 | $6.32 | 1,263,760 |
| 2018-07-26 | $12.45 | $12.52 | $12.34 | $12.35 | $6.30 | 1,897,000 |
| 2018-07-25 | $12.56 | $12.70 | $12.34 | $12.57 | $6.41 | 4,366,070 |
| 2018-07-24 | $12.96 | $13.60 | $12.81 | $12.86 | $6.56 | 8,452,140 |
| 2018-07-23 | $12.01 | $12.40 | $12.01 | $12.36 | $6.31 | 1,060,670 |
| 2018-07-20 | $11.89 | $12.15 | $11.86 | $12.10 | $6.17 | 659,440 |
| 2018-07-19 | $11.96 | $12.01 | $11.85 | $11.89 | $6.07 | 460,800 |
| 2018-07-18 | $12.00 | $12.10 | $11.92 | $11.96 | $6.10 | 818,300 |
| 2018-07-17 | $11.88 | $12.00 | $11.77 | $11.99 | $6.12 | 656,100 |
| 2018-07-16 | $11.97 | $11.97 | $11.77 | $11.87 | $6.06 | 559,300 |
| 2018-07-13 | $11.83 | $12.07 | $11.81 | $11.97 | $6.06 | 753,900 |
| 2018-07-12 | $11.58 | $11.95 | $11.47 | $11.88 | $6.01 | 978,800 |
| 2018-07-11 | $11.71 | $11.72 | $11.38 | $11.58 | $5.86 | 600,320 |
| 2018-07-10 | $11.72 | $11.94 | $11.71 | $11.81 | $5.97 | 622,600 |
| 2018-07-09 | $11.46 | $11.75 | $11.44 | $11.71 | $5.92 | 726,100 |
| 2018-07-06 | $11.68 | $11.88 | $11.30 | $11.44 | $5.79 | 932,000 |
| 2018-07-05 | $12.00 | $12.07 | $11.60 | $11.69 | $5.91 | 919,600 |
| 2018-07-04 | $12.22 | $12.28 | $11.92 | $12.08 | $6.11 | 1,011,800 |
| 2018-07-03 | $11.87 | $12.30 | $11.76 | $12.21 | $6.18 | 1,240,200 |
| 2018-07-02 | $11.98 | $12.07 | $11.80 | $11.87 | $6.00 | 874,600 |
| 2018-06-29 | $11.70 | $12.04 | $11.66 | $11.96 | $6.05 | 890,600 |
| 2018-06-28 | $11.91 | $12.01 | $11.51 | $11.61 | $5.87 | 797,160 |
| 2018-06-27 | $12.04 | $12.04 | $11.80 | $11.90 | $6.02 | 771,600 |
| 2018-06-26 | $11.97 | $12.08 | $11.51 | $12.03 | $6.09 | 926,900 |
| 2018-06-25 | $12.23 | $12.27 | $11.95 | $11.97 | $6.06 | 963,440 |
| 2018-06-22 | $11.70 | $12.13 | $11.69 | $12.12 | $6.13 | 818,300 |
| 2018-06-21 | $12.17 | $12.27 | $11.72 | $11.84 | $5.99 | 1,513,250 |
| 2018-06-20 | $11.95 | $12.33 | $11.78 | $12.15 | $6.15 | 1,275,840 |
| 2018-06-19 | $12.34 | $12.48 | $11.58 | $11.89 | $6.01 | 2,099,610 |
| 2018-06-18 | $12.58 | $12.58 | $12.58 | $12.58 | $6.36 | 0 |
| 2018-06-15 | $12.20 | $12.76 | $12.05 | $12.58 | $6.36 | 1,989,530 |
| 2018-06-14 | $12.61 | $12.90 | $12.39 | $12.61 | $6.38 | 1,585,610 |
| 2018-06-13 | $13.42 | $13.42 | $12.70 | $12.73 | $6.44 | 1,989,400 |
| 2018-06-12 | $13.54 | $13.65 | $13.10 | $13.41 | $6.78 | 1,693,280 |
| 2018-06-11 | $13.47 | $13.59 | $13.32 | $13.57 | $6.86 | 1,628,600 |
| 2018-06-08 | $13.66 | $13.84 | $13.31 | $13.57 | $6.86 | 2,372,930 |
| 2018-06-07 | $14.12 | $14.12 | $13.62 | $13.66 | $6.91 | 2,720,400 |
| 2018-06-06 | $14.00 | $14.33 | $13.85 | $14.14 | $7.15 | 3,797,080 |
| 2018-06-05 | $13.84 | $14.23 | $13.30 | $14.20 | $7.18 | 4,612,910 |
| 2018-06-04 | $13.96 | $14.27 | $13.75 | $13.84 | $7.00 | 4,152,000 |
| 2018-06-01 | $13.81 | $14.28 | $13.65 | $13.95 | $7.06 | 5,594,480 |
| 2018-05-31 | $13.05 | $14.05 | $12.95 | $13.98 | $7.07 | 5,764,270 |
| 2018-05-30 | $13.45 | $13.54 | $12.81 | $12.94 | $6.55 | 3,776,350 |
| 2018-05-29 | $13.27 | $14.03 | $13.27 | $13.82 | $6.99 | 4,355,610 |
| 2018-05-28 | $13.50 | $13.65 | $13.20 | $13.45 | $6.80 | 1,756,950 |
| 2018-05-25 | $13.82 | $13.92 | $13.33 | $13.70 | $6.93 | 3,973,050 |
| 2018-05-24 | $13.26 | $13.73 | $13.23 | $13.70 | $6.93 | 3,326,940 |
| 2018-05-23 | $13.45 | $13.64 | $13.11 | $13.23 | $6.69 | 2,474,800 |
| 2018-05-22 | $13.48 | $13.66 | $13.40 | $13.50 | $6.83 | 2,037,620 |
| 2018-05-21 | $13.38 | $13.54 | $13.37 | $13.44 | $6.80 | 2,248,980 |
| 2018-05-18 | $13.19 | $13.38 | $13.15 | $13.31 | $6.73 | 1,781,300 |
| 2018-05-17 | $13.23 | $13.35 | $13.10 | $13.33 | $6.74 | 2,262,110 |
| 2018-05-16 | $13.18 | $13.44 | $13.06 | $13.15 | $6.65 | 2,035,000 |
| 2018-05-15 | $13.14 | $13.38 | $13.05 | $13.29 | $6.72 | 2,286,300 |
| 2018-05-14 | $13.13 | $13.25 | $12.90 | $13.05 | $6.60 | 2,220,740 |
| 2018-05-11 | $13.44 | $13.58 | $13.02 | $13.12 | $6.64 | 4,434,100 |
| 2018-05-10 | $13.98 | $13.99 | $13.45 | $13.58 | $6.87 | 5,585,430 |
| 2018-05-09 | $12.61 | $13.96 | $12.61 | $13.96 | $7.06 | 7,379,130 |
| 2018-05-08 | $12.59 | $12.77 | $12.46 | $12.69 | $6.42 | 923,960 |
| 2018-05-07 | $12.33 | $12.58 | $12.27 | $12.50 | $6.32 | 992,050 |
| 2018-05-04 | $12.35 | $12.35 | $12.20 | $12.25 | $6.20 | 549,500 |
| 2018-05-03 | $12.26 | $12.35 | $12.04 | $12.32 | $6.23 | 856,900 |
| 2018-05-02 | $11.85 | $12.28 | $11.85 | $12.19 | $6.17 | 1,105,000 |
| 2018-05-01 | $11.84 | $11.84 | $11.84 | $11.84 | $5.99 | 0 |
| 2018-04-30 | $11.84 | $11.84 | $11.84 | $11.84 | $5.99 | 0 |
| 2018-04-27 | $11.81 | $11.98 | $11.65 | $11.84 | $5.99 | 918,500 |
| 2018-04-26 | $12.17 | $12.26 | $11.90 | $11.91 | $6.02 | 824,800 |
| 2018-04-25 | $12.17 | $12.36 | $12.17 | $12.22 | $6.18 | 827,100 |
| 2018-04-24 | $12.05 | $12.38 | $12.05 | $12.26 | $6.20 | 1,082,000 |
| 2018-04-23 | $11.96 | $12.13 | $11.94 | $12.06 | $6.10 | 784,400 |
| 2018-04-20 | $12.59 | $12.60 | $11.93 | $11.96 | $6.05 | 1,498,100 |
| 2018-04-19 | $12.73 | $12.87 | $12.52 | $12.58 | $6.36 | 815,520 |
| 2018-04-18 | $12.84 | $12.99 | $12.00 | $12.74 | $6.44 | 1,367,190 |
| 2018-04-17 | $13.20 | $13.23 | $12.73 | $12.78 | $6.46 | 1,062,000 |
| 2018-04-16 | $13.17 | $13.25 | $12.99 | $13.10 | $6.63 | 1,106,780 |
| 2018-04-13 | $13.15 | $13.33 | $13.15 | $13.18 | $6.67 | 1,126,150 |
| 2018-04-12 | $13.21 | $13.44 | $12.98 | $13.22 | $6.69 | 2,274,480 |
| 2018-04-11 | $13.57 | $13.80 | $13.10 | $13.24 | $6.70 | 6,251,550 |
| 2018-04-10 | $14.28 | $15.50 | $14.03 | $14.07 | $7.12 | 9,334,110 |
| 2018-04-09 | $14.00 | $14.40 | $14.00 | $14.15 | $7.16 | 3,528,750 |
| 2018-04-06 | $14.26 | $14.26 | $14.26 | $14.26 | $7.21 | 0 |
| 2018-04-05 | $14.26 | $14.26 | $14.26 | $14.26 | $7.21 | 0 |
| 2018-04-04 | $13.48 | $14.49 | $13.34 | $14.26 | $7.21 | 5,348,090 |
| 2018-04-03 | $12.81 | $13.60 | $12.75 | $13.48 | $6.82 | 3,142,000 |
| 2018-04-02 | $13.19 | $13.37 | $12.99 | $13.07 | $6.61 | 1,458,180 |
| 2018-03-30 | $12.79 | $13.39 | $12.65 | $13.26 | $6.71 | 2,663,150 |
| 2018-03-29 | $12.75 | $12.82 | $12.65 | $12.77 | $6.46 | 1,367,420 |
| 2018-03-28 | $12.30 | $12.95 | $12.16 | $12.81 | $6.48 | 3,256,040 |
| 2018-03-27 | $11.97 | $12.65 | $11.92 | $12.44 | $6.29 | 1,788,820 |
| 2018-03-26 | $11.55 | $12.13 | $11.15 | $11.92 | $6.03 | 1,339,910 |
| 2018-03-23 | $12.43 | $12.43 | $11.67 | $11.70 | $5.92 | 2,334,090 |
| 2018-03-22 | $12.34 | $12.98 | $12.34 | $12.77 | $6.46 | 2,395,190 |
| 2018-03-21 | $12.45 | $12.73 | $12.35 | $12.39 | $6.27 | 1,191,510 |
| 2018-03-20 | $12.38 | $12.48 | $12.20 | $12.39 | $6.27 | 909,420 |
| 2018-03-19 | $12.39 | $12.52 | $12.38 | $12.41 | $6.28 | 646,800 |
| 2018-03-16 | $12.27 | $12.58 | $12.24 | $12.38 | $6.26 | 1,091,970 |
| 2018-03-15 | $12.43 | $12.52 | $12.08 | $12.19 | $6.17 | 887,300 |
| 2018-03-14 | $12.68 | $12.72 | $12.39 | $12.41 | $6.28 | 894,100 |
| 2018-03-13 | $12.69 | $12.93 | $12.51 | $12.67 | $6.41 | 1,321,500 |
| 2018-03-12 | $12.68 | $12.77 | $12.56 | $12.70 | $6.42 | 1,082,500 |
| 2018-03-09 | $12.42 | $12.62 | $12.40 | $12.57 | $6.36 | 1,041,400 |
| 2018-03-08 | $12.22 | $12.64 | $12.22 | $12.44 | $6.29 | 925,670 |
| 2018-03-07 | $12.44 | $12.51 | $12.21 | $12.27 | $6.21 | 670,800 |
| 2018-03-06 | $12.55 | $12.55 | $12.31 | $12.43 | $6.29 | 840,400 |
| 2018-03-05 | $12.05 | $12.58 | $12.05 | $12.47 | $6.31 | 1,336,800 |
| 2018-03-02 | $12.20 | $12.23 | $12.01 | $12.06 | $6.10 | 712,800 |
| 2018-03-01 | $12.01 | $12.22 | $12.00 | $12.21 | $6.18 | 798,610 |
| 2018-02-28 | $12.10 | $12.15 | $12.01 | $12.07 | $6.11 | 848,100 |
| 2018-02-27 | $12.05 | $12.27 | $11.94 | $12.23 | $6.19 | 1,257,700 |
| 2018-02-26 | $11.82 | $12.05 | $11.82 | $12.03 | $6.09 | 904,500 |
| 2018-02-23 | $11.73 | $11.84 | $11.72 | $11.79 | $5.96 | 502,500 |
| 2018-02-22 | $11.76 | $11.82 | $11.63 | $11.74 | $5.94 | 544,900 |
| 2018-02-21 | $11.60 | $11.60 | $11.60 | $11.60 | $5.87 | 0 |
| 2018-02-20 | $11.60 | $11.60 | $11.60 | $11.60 | $5.87 | 0 |
| 2018-02-19 | $11.60 | $11.60 | $11.60 | $11.60 | $5.87 | 0 |
| 2018-02-16 | $11.60 | $11.60 | $11.60 | $11.60 | $5.87 | 0 |
| 2018-02-15 | $11.60 | $11.60 | $11.60 | $11.60 | $5.87 | 0 |
| 2018-02-14 | $11.50 | $11.76 | $11.50 | $11.60 | $5.87 | 419,400 |
| 2018-02-13 | $11.86 | $11.86 | $11.60 | $11.66 | $5.90 | 890,450 |
| 2018-02-12 | $11.38 | $12.30 | $11.30 | $11.88 | $6.01 | 1,371,900 |
| 2018-02-09 | $11.20 | $11.39 | $11.07 | $11.23 | $5.68 | 1,044,500 |
| 2018-02-08 | $11.46 | $11.68 | $11.40 | $11.61 | $5.87 | 676,400 |
| 2018-02-07 | $11.79 | $11.90 | $11.22 | $11.46 | $5.80 | 1,008,170 |
| 2018-02-06 | $12.16 | $12.44 | $11.42 | $11.48 | $5.81 | 1,595,700 |
| 2018-02-05 | $12.51 | $12.78 | $12.31 | $12.46 | $6.30 | 637,900 |
| 2018-02-02 | $12.64 | $12.90 | $12.05 | $12.73 | $6.44 | 1,588,400 |
| 2018-02-01 | $13.44 | $13.70 | $12.60 | $12.63 | $6.39 | 2,163,300 |
| 2018-01-31 | $13.86 | $13.97 | $13.43 | $13.50 | $6.83 | 2,360,700 |
| 2018-01-30 | $13.91 | $14.38 | $13.91 | $14.04 | $7.10 | 3,231,980 |
| 2018-01-29 | $13.90 | $14.07 | $13.80 | $13.93 | $7.05 | 1,612,130 |
| 2018-01-26 | $14.12 | $14.23 | $13.78 | $13.93 | $7.05 | 3,065,060 |
| 2018-01-25 | $14.58 | $14.58 | $14.13 | $14.19 | $7.18 | 3,320,060 |
| 2018-01-24 | $14.40 | $15.08 | $14.09 | $14.70 | $7.44 | 5,363,920 |
| 2018-01-23 | $13.48 | $14.78 | $13.34 | $14.62 | $7.40 | 6,386,310 |
| 2018-01-22 | $13.61 | $13.62 | $13.20 | $13.48 | $6.82 | 1,313,000 |
| 2018-01-19 | $13.58 | $13.59 | $13.36 | $13.44 | $6.80 | 1,296,550 |
| 2018-01-18 | $13.29 | $13.65 | $13.21 | $13.55 | $6.85 | 1,812,840 |
| 2018-01-17 | $13.11 | $13.32 | $12.91 | $13.31 | $6.73 | 936,000 |
| 2018-01-16 | $12.83 | $13.14 | $12.80 | $13.11 | $6.63 | 853,370 |
| 2018-01-15 | $13.29 | $13.32 | $12.82 | $12.89 | $6.52 | 874,020 |
| 2018-01-12 | $13.27 | $13.33 | $13.22 | $13.29 | $6.72 | 550,100 |
| 2018-01-11 | $13.07 | $13.35 | $13.07 | $13.26 | $6.71 | 710,100 |
| 2018-01-10 | $13.52 | $13.53 | $13.07 | $13.15 | $6.65 | 1,221,960 |
| 2018-01-09 | $13.49 | $13.55 | $13.39 | $13.52 | $6.84 | 964,160 |
| 2018-01-08 | $13.55 | $13.57 | $13.38 | $13.48 | $6.82 | 808,900 |
| 2018-01-05 | $13.65 | $13.65 | $13.49 | $13.54 | $6.85 | 761,000 |
| 2018-01-04 | $13.61 | $13.78 | $13.46 | $13.65 | $6.91 | 1,065,560 |
| 2018-01-03 | $13.59 | $13.69 | $13.43 | $13.61 | $6.88 | 958,760 |
| 2018-01-02 | $13.50 | $13.69 | $13.40 | $13.54 | $6.85 | 1,034,670 |
| 2018-01-01 | $13.60 | $13.60 | $13.60 | $13.60 | $6.88 | 0 |
| 2017-12-29 | $14.08 | $14.09 | $13.49 | $13.60 | $6.88 | 2,127,810 |
| 2017-12-28 | $13.15 | $13.77 | $13.06 | $13.67 | $6.92 | 1,687,480 |
| 2017-12-27 | $13.19 | $13.25 | $13.06 | $13.15 | $6.65 | 885,000 |
| 2017-12-26 | $12.98 | $13.25 | $12.77 | $13.20 | $6.68 | 957,100 |
| 2017-12-25 | $13.10 | $13.33 | $12.81 | $12.87 | $6.51 | 863,700 |
| 2017-12-22 | $13.40 | $13.43 | $13.18 | $13.20 | $6.68 | 623,600 |
| 2017-12-21 | $13.55 | $13.66 | $13.22 | $13.44 | $6.80 | 1,019,880 |
| 2017-12-20 | $13.67 | $13.85 | $13.50 | $13.67 | $6.92 | 1,197,820 |
| 2017-12-19 | $13.50 | $13.77 | $13.50 | $13.67 | $6.92 | 846,100 |
| 2017-12-18 | $13.80 | $13.89 | $13.42 | $13.54 | $6.85 | 1,374,600 |
| 2017-12-15 | $13.50 | $14.17 | $13.40 | $13.89 | $7.03 | 2,964,600 |
| 2017-12-14 | $13.25 | $13.67 | $13.19 | $13.59 | $6.87 | 1,331,600 |
| 2017-12-13 | $13.21 | $13.37 | $13.10 | $13.30 | $6.73 | 508,360 |
| 2017-12-12 | $13.50 | $13.51 | $13.12 | $13.20 | $6.68 | 998,400 |
| 2017-12-11 | $13.32 | $13.98 | $13.25 | $13.61 | $6.88 | 1,451,260 |
| 2017-12-08 | $13.02 | $13.42 | $13.00 | $13.32 | $6.74 | 1,025,250 |
| 2017-12-07 | $13.23 | $13.25 | $13.02 | $13.05 | $6.60 | 598,960 |
| 2017-12-06 | $13.00 | $13.25 | $12.81 | $13.20 | $6.68 | 1,138,650 |
| 2017-12-05 | $13.73 | $13.80 | $13.00 | $13.06 | $6.61 | 1,469,050 |
| 2017-12-04 | $14.13 | $14.13 | $13.68 | $13.71 | $6.94 | 806,780 |
| 2017-12-01 | $13.99 | $14.16 | $13.89 | $14.12 | $7.14 | 719,760 |
| 2017-11-30 | $13.90 | $14.09 | $13.80 | $13.98 | $7.07 | 745,060 |
| 2017-11-29 | $14.09 | $14.09 | $13.70 | $13.93 | $7.05 | 949,300 |
| 2017-11-28 | $13.92 | $14.12 | $13.92 | $14.06 | $7.11 | 684,600 |
| 2017-11-27 | $14.12 | $14.21 | $13.85 | $13.92 | $7.04 | 1,022,000 |
| 2017-11-24 | $13.83 | $14.48 | $13.73 | $14.33 | $7.25 | 1,790,710 |
| 2017-11-23 | $14.09 | $14.09 | $13.72 | $13.82 | $6.99 | 944,850 |
| 2017-11-22 | $14.07 | $14.17 | $13.95 | $14.09 | $7.13 | 833,300 |
| 2017-11-21 | $14.49 | $14.49 | $13.95 | $14.07 | $7.12 | 1,017,780 |
| 2017-11-20 | $14.46 | $14.46 | $13.80 | $14.24 | $7.20 | 1,092,410 |
| 2017-11-17 | $15.21 | $15.33 | $14.35 | $14.51 | $7.34 | 1,545,430 |
| 2017-11-16 | $15.33 | $15.50 | $15.18 | $15.26 | $7.72 | 893,700 |
| 2017-11-15 | $15.85 | $15.85 | $15.20 | $15.41 | $7.80 | 1,512,400 |
| 2017-11-14 | $16.15 | $16.15 | $15.77 | $15.84 | $8.01 | 1,632,920 |
| 2017-11-13 | $15.79 | $16.58 | $15.65 | $16.16 | $8.17 | 2,816,950 |
| 2017-11-10 | $15.88 | $15.96 | $15.76 | $15.78 | $7.98 | 1,166,980 |
| 2017-11-09 | $15.79 | $15.92 | $15.75 | $15.89 | $8.04 | 992,500 |
| 2017-11-08 | $15.77 | $15.94 | $15.70 | $15.82 | $8.00 | 1,110,370 |
| 2017-11-07 | $15.79 | $15.79 | $15.58 | $15.77 | $7.98 | 862,800 |
| 2017-11-06 | $15.70 | $15.80 | $15.65 | $15.78 | $7.98 | 932,190 |
| 2017-11-03 | $15.89 | $15.97 | $15.55 | $15.66 | $7.92 | 925,490 |
| 2017-11-02 | $15.93 | $15.98 | $15.69 | $15.93 | $8.06 | 1,107,620 |
| 2017-11-01 | $16.07 | $16.19 | $15.89 | $15.97 | $8.08 | 1,227,200 |
| 2017-10-31 | $16.00 | $16.18 | $15.93 | $16.07 | $8.13 | 1,264,700 |
| 2017-10-30 | $16.40 | $16.64 | $15.80 | $16.00 | $8.09 | 1,735,300 |
| 2017-10-27 | $16.64 | $16.98 | $16.58 | $16.64 | $8.42 | 1,897,700 |
| 2017-10-26 | $16.80 | $16.89 | $16.57 | $16.69 | $8.44 | 2,286,930 |
| 2017-10-25 | $16.50 | $16.94 | $16.38 | $16.90 | $8.55 | 1,926,160 |
| 2017-10-24 | $16.59 | $16.78 | $16.34 | $16.62 | $8.41 | 1,807,930 |
| 2017-10-23 | $16.21 | $16.72 | $16.09 | $16.56 | $8.38 | 1,861,130 |
| 2017-10-20 | $15.77 | $16.27 | $15.68 | $16.21 | $8.20 | 1,282,000 |
| 2017-10-19 | $16.17 | $16.25 | $15.68 | $15.77 | $7.98 | 1,655,420 |
| 2017-10-18 | $16.63 | $16.77 | $16.15 | $16.18 | $8.18 | 1,590,700 |
| 2017-10-17 | $16.60 | $16.95 | $16.40 | $16.66 | $8.43 | 1,805,700 |
| 2017-10-16 | $17.23 | $17.34 | $16.60 | $16.65 | $8.42 | 2,206,980 |
| 2017-10-13 | $17.00 | $17.48 | $16.85 | $17.34 | $8.77 | 2,820,500 |
| 2017-10-12 | $17.06 | $17.08 | $16.83 | $16.98 | $8.59 | 1,127,800 |
| 2017-10-11 | $16.92 | $17.13 | $16.82 | $17.10 | $8.65 | 1,576,300 |
| 2017-10-10 | $16.73 | $16.96 | $16.67 | $16.92 | $8.56 | 1,407,360 |
| 2017-10-09 | $16.98 | $17.00 | $16.71 | $16.73 | $8.46 | 1,109,840 |
| 2017-10-06 | $16.72 | $16.72 | $16.72 | $16.72 | $8.46 | 0 |
| 2017-10-05 | $16.72 | $16.72 | $16.72 | $16.72 | $8.46 | 0 |
| 2017-10-04 | $16.72 | $16.72 | $16.72 | $16.72 | $8.46 | 0 |
| 2017-10-03 | $16.72 | $16.72 | $16.72 | $16.72 | $8.46 | 0 |
| 2017-10-02 | $16.72 | $16.72 | $16.72 | $16.72 | $8.46 | 0 |
| 2017-09-29 | $16.75 | $16.85 | $16.64 | $16.72 | $8.46 | 952,440 |
| 2017-09-28 | $16.62 | $16.82 | $16.62 | $16.66 | $8.43 | 1,046,650 |
| 2017-09-27 | $16.67 | $16.84 | $16.42 | $16.75 | $8.47 | 1,357,940 |
| 2017-09-26 | $16.84 | $16.92 | $16.35 | $16.50 | $8.35 | 1,638,380 |
| 2017-09-25 | $17.65 | $17.65 | $16.61 | $16.71 | $8.45 | 3,281,720 |
| 2017-09-22 | $17.86 | $18.19 | $17.68 | $17.71 | $8.96 | 3,917,600 |
| 2017-09-21 | $17.61 | $17.94 | $17.45 | $17.93 | $9.07 | 5,578,870 |
| 2017-09-20 | $17.57 | $17.73 | $17.45 | $17.62 | $8.91 | 2,724,560 |
| 2017-09-19 | $17.34 | $17.80 | $17.33 | $17.53 | $8.87 | 2,754,800 |
| 2017-09-18 | $17.51 | $17.59 | $17.28 | $17.41 | $8.81 | 1,803,300 |
| 2017-09-15 | $17.43 | $17.69 | $17.22 | $17.43 | $8.82 | 2,534,880 |
| 2017-09-14 | $17.39 | $17.65 | $17.18 | $17.37 | $8.79 | 1,841,060 |
| 2017-09-13 | $17.49 | $17.89 | $17.32 | $17.43 | $8.82 | 1,934,060 |
| 2017-09-12 | $17.64 | $17.68 | $17.20 | $17.51 | $8.86 | 3,393,360 |
| 2017-09-11 | $17.08 | $17.80 | $17.03 | $17.64 | $8.92 | 2,397,800 |
| 2017-09-08 | $17.18 | $17.29 | $17.05 | $17.13 | $8.67 | 2,089,430 |
| 2017-09-07 | $17.65 | $18.14 | $17.28 | $17.30 | $8.75 | 5,244,020 |
| 2017-09-06 | $16.88 | $17.60 | $16.83 | $17.57 | $8.89 | 2,911,660 |
| 2017-09-05 | $17.16 | $17.27 | $16.88 | $16.98 | $8.59 | 1,908,630 |
| 2017-09-04 | $17.66 | $17.68 | $17.12 | $17.22 | $8.71 | 3,331,450 |
| 2017-09-01 | $17.09 | $17.60 | $17.05 | $17.50 | $8.85 | 4,008,860 |
| 2017-08-31 | $16.69 | $17.40 | $16.66 | $17.15 | $8.68 | 4,199,150 |
| 2017-08-30 | $16.66 | $16.87 | $16.60 | $16.75 | $8.47 | 1,544,250 |
| 2017-08-29 | $16.84 | $16.94 | $16.60 | $16.78 | $8.49 | 2,312,090 |
| 2017-08-28 | $16.31 | $16.85 | $16.31 | $16.79 | $8.49 | 2,624,910 |
| 2017-08-25 | $16.17 | $16.32 | $16.05 | $16.31 | $8.25 | 1,534,060 |
| 2017-08-24 | $16.32 | $16.34 | $16.12 | $16.17 | $8.18 | 958,140 |
| 2017-08-23 | $16.60 | $16.60 | $16.22 | $16.33 | $8.26 | 1,069,000 |
| 2017-08-22 | $16.70 | $16.70 | $16.35 | $16.43 | $8.31 | 1,598,100 |
| 2017-08-21 | $16.13 | $16.78 | $16.10 | $16.64 | $8.42 | 2,085,410 |
| 2017-08-18 | $16.30 | $16.35 | $16.02 | $16.09 | $8.14 | 949,450 |
| 2017-08-17 | $16.35 | $16.39 | $16.12 | $16.27 | $8.23 | 1,003,290 |
| 2017-08-16 | $15.91 | $16.45 | $15.91 | $16.27 | $8.23 | 1,127,960 |
| 2017-08-15 | $15.85 | $16.25 | $15.85 | $16.02 | $8.10 | 841,900 |
| 2017-08-14 | $15.50 | $16.10 | $15.41 | $15.98 | $8.08 | 1,066,500 |
| 2017-08-11 | $16.12 | $16.22 | $15.50 | $15.58 | $7.88 | 1,657,260 |
| 2017-08-10 | $16.82 | $16.83 | $16.00 | $16.27 | $8.23 | 1,836,850 |
| 2017-08-09 | $16.77 | $16.87 | $16.62 | $16.72 | $8.46 | 1,095,570 |
| 2017-08-08 | $16.75 | $16.89 | $16.41 | $16.85 | $8.52 | 1,546,100 |
| 2017-08-07 | $16.51 | $16.79 | $16.44 | $16.75 | $8.47 | 1,171,790 |
| 2017-08-04 | $16.78 | $16.78 | $16.54 | $16.56 | $8.38 | 1,252,320 |
| 2017-08-03 | $16.75 | $16.97 | $16.65 | $16.78 | $8.49 | 1,531,170 |
| 2017-08-02 | $17.19 | $17.34 | $16.66 | $16.73 | $8.46 | 2,106,650 |
| 2017-08-01 | $17.05 | $17.22 | $16.78 | $17.17 | $8.69 | 2,592,620 |
| 2017-07-31 | $16.89 | $17.28 | $16.55 | $17.24 | $8.72 | 3,812,460 |
| 2017-07-28 | $16.80 | $17.49 | $16.70 | $16.88 | $8.54 | 5,006,520 |
| 2017-07-27 | $15.30 | $17.06 | $15.30 | $17.06 | $8.63 | 2,551,430 |
| 2017-07-26 | $15.62 | $15.62 | $15.39 | $15.51 | $7.85 | 668,200 |
| 2017-07-25 | $15.75 | $15.75 | $15.49 | $15.57 | $7.88 | 949,600 |
| 2017-07-24 | $15.60 | $15.79 | $15.31 | $15.73 | $7.96 | 824,430 |
| 2017-07-21 | $15.70 | $15.75 | $15.55 | $15.61 | $7.90 | 942,260 |
| 2017-07-20 | $15.47 | $15.88 | $15.47 | $15.77 | $7.98 | 1,268,920 |
| 2017-07-19 | $15.41 | $15.72 | $15.24 | $15.67 | $7.93 | 1,456,890 |
| 2017-07-18 | $15.31 | $15.48 | $15.16 | $15.41 | $7.80 | 976,470 |
| 2017-07-17 | $16.13 | $16.19 | $14.63 | $15.23 | $7.70 | 2,062,470 |
| 2017-07-14 | $16.50 | $16.50 | $16.25 | $16.25 | $8.22 | 624,620 |
| 2017-07-13 | $16.41 | $16.52 | $16.24 | $16.38 | $8.29 | 655,480 |
| 2017-07-12 | $16.45 | $16.60 | $16.10 | $16.40 | $8.30 | 1,042,900 |
| 2017-07-11 | $16.77 | $16.85 | $16.42 | $16.43 | $8.31 | 1,002,400 |
| 2017-07-10 | $16.92 | $17.02 | $16.75 | $16.80 | $8.50 | 1,363,660 |
| 2017-07-07 | $16.90 | $17.18 | $16.82 | $17.08 | $8.64 | 1,569,390 |
| 2017-07-06 | $17.08 | $17.10 | $16.60 | $16.98 | $8.59 | 1,916,790 |
| 2017-07-05 | $16.86 | $17.19 | $16.66 | $17.05 | $8.62 | 2,267,130 |
| 2017-07-04 | $16.72 | $16.89 | $16.70 | $16.83 | $8.51 | 1,054,880 |
| 2017-07-03 | $16.64 | $16.85 | $16.55 | $16.79 | $8.49 | 1,344,180 |
| 2017-06-30 | $16.30 | $16.64 | $16.25 | $16.60 | $8.40 | 1,595,300 |
| 2017-06-29 | $16.30 | $16.46 | $16.29 | $16.37 | $8.28 | 739,100 |
| 2017-06-28 | $16.64 | $16.67 | $16.22 | $16.30 | $8.25 | 1,273,610 |
| 2017-06-27 | $16.41 | $16.85 | $16.41 | $16.62 | $8.41 | 1,720,530 |
| 2017-06-26 | $16.22 | $16.46 | $16.11 | $16.40 | $8.30 | 1,337,950 |
| 2017-06-23 | $16.11 | $16.40 | $15.85 | $16.22 | $8.21 | 1,848,250 |
| 2017-06-22 | $16.61 | $16.73 | $16.10 | $16.12 | $8.15 | 1,822,500 |
| 2017-06-21 | $16.86 | $16.90 | $16.49 | $16.61 | $8.40 | 1,882,030 |
| 2017-06-20 | $17.14 | $17.14 | $16.75 | $16.83 | $8.51 | 1,498,250 |
| 2017-06-19 | $16.93 | $17.13 | $16.76 | $16.99 | $8.59 | 1,543,310 |
| 2017-06-16 | $17.36 | $17.77 | $16.91 | $16.99 | $8.59 | 3,473,640 |
| 2017-06-15 | $16.85 | $17.30 | $16.62 | $17.17 | $8.69 | 4,194,260 |
| 2017-06-14 | $16.13 | $17.19 | $16.10 | $16.92 | $8.56 | 5,540,650 |
| 2017-06-13 | $15.71 | $16.19 | $15.71 | $16.13 | $8.16 | 1,438,870 |
| 2017-06-12 | $16.11 | $16.26 | $15.62 | $15.69 | $7.94 | 1,338,530 |
| 2017-06-09 | $16.36 | $16.43 | $16.14 | $16.30 | $8.25 | 1,097,920 |
| 2017-06-08 | $16.55 | $16.63 | $16.14 | $16.29 | $8.24 | 1,989,370 |
| 2017-06-07 | $16.22 | $16.65 | $16.16 | $16.57 | $8.38 | 2,366,760 |
| 2017-06-06 | $15.72 | $16.60 | $15.65 | $16.38 | $8.29 | 2,218,850 |
| 2017-06-05 | $15.51 | $15.84 | $15.48 | $15.81 | $8.00 | 1,595,810 |
| 2017-06-02 | $15.30 | $15.63 | $14.85 | $15.51 | $7.85 | 1,946,870 |
| 2017-06-01 | $16.03 | $16.11 | $15.11 | $15.23 | $7.70 | 1,434,010 |
| 2017-05-31 | $16.30 | $16.87 | $16.07 | $16.16 | $8.17 | 1,771,810 |
| 2017-05-30 | $15.92 | $15.92 | $15.92 | $15.92 | $8.05 | 0 |
| 2017-05-29 | $15.92 | $15.92 | $15.92 | $15.92 | $8.05 | 0 |
| 2017-05-26 | $16.00 | $16.10 | $15.69 | $15.92 | $8.05 | 1,261,500 |
| 2017-05-25 | $16.19 | $16.19 | $15.48 | $16.01 | $8.06 | 1,578,820 |
| 2017-05-24 | $15.92 | $16.15 | $15.48 | $16.13 | $8.12 | 1,420,070 |
| 2017-05-23 | $17.27 | $17.27 | $16.11 | $16.11 | $8.11 | 1,667,810 |
| 2017-05-22 | $18.21 | $18.25 | $17.17 | $17.18 | $8.65 | 1,316,170 |
| 2017-05-19 | $18.07 | $18.26 | $18.02 | $18.19 | $9.16 | 882,470 |
| 2017-05-18 | $18.05 | $18.35 | $17.93 | $18.07 | $9.10 | 1,144,130 |
| 2017-05-17 | $18.14 | $18.35 | $18.01 | $18.25 | $9.19 | 1,384,630 |
| 2017-05-16 | $17.86 | $18.15 | $17.52 | $18.14 | $9.13 | 1,233,110 |
| 2017-05-15 | $18.10 | $18.18 | $17.78 | $17.84 | $8.98 | 726,700 |
| 2017-05-12 | $17.87 | $18.09 | $17.71 | $17.84 | $8.98 | 964,430 |
| 2017-05-11 | $17.80 | $18.00 | $17.10 | $17.89 | $9.00 | 1,490,050 |
| 2017-05-10 | $18.24 | $18.47 | $17.95 | $18.01 | $9.07 | 1,658,200 |
| 2017-05-09 | $17.96 | $18.36 | $17.81 | $18.24 | $9.18 | 1,025,600 |
| 2017-05-08 | $18.50 | $18.52 | $17.93 | $17.96 | $9.04 | 1,229,100 |
| 2017-05-05 | $19.20 | $19.20 | $18.48 | $18.50 | $9.31 | 1,922,750 |
| 2017-05-04 | $19.68 | $19.68 | $19.20 | $19.21 | $9.67 | 1,452,140 |
| 2017-05-03 | $19.64 | $19.81 | $19.50 | $19.69 | $9.91 | 1,228,010 |
| 2017-05-02 | $20.00 | $20.15 | $19.60 | $19.64 | $9.89 | 1,363,310 |
| 2017-05-01 | $19.96 | $19.96 | $19.96 | $19.96 | $10.05 | 0 |
| 2017-04-28 | $19.85 | $20.09 | $19.85 | $19.96 | $10.05 | 1,361,200 |
| 2017-04-27 | $20.20 | $20.97 | $19.69 | $20.21 | $10.17 | 3,540,140 |
| 2017-04-26 | $19.81 | $20.70 | $19.64 | $20.39 | $10.26 | 3,454,500 |
| 2017-04-25 | $19.64 | $20.40 | $19.57 | $19.90 | $10.02 | 3,465,570 |
| 2017-04-24 | $20.30 | $20.34 | $19.00 | $19.54 | $9.84 | 2,273,590 |
| 2017-04-21 | $20.40 | $20.52 | $20.01 | $20.25 | $10.19 | 1,550,260 |
| 2017-04-20 | $21.08 | $21.19 | $20.20 | $20.42 | $10.28 | 2,485,160 |
| 2017-04-19 | $20.90 | $21.50 | $20.86 | $21.23 | $10.69 | 4,348,100 |
| 2017-04-18 | $21.02 | $21.13 | $20.71 | $21.08 | $10.61 | 2,627,920 |
| 2017-04-17 | $20.30 | $20.99 | $19.28 | $20.96 | $10.55 | 3,453,480 |
| 2017-04-14 | $20.80 | $20.88 | $20.37 | $20.40 | $10.27 | 1,348,380 |
| 2017-04-13 | $20.72 | $21.20 | $20.72 | $20.87 | $10.50 | 1,389,570 |
| 2017-04-12 | $21.17 | $21.20 | $20.71 | $20.80 | $10.47 | 1,619,570 |
| 2017-04-11 | $21.01 | $21.30 | $20.62 | $21.19 | $10.67 | 2,016,610 |
| 2017-04-10 | $21.86 | $21.95 | $20.85 | $20.98 | $10.56 | 3,330,570 |
| 2017-04-07 | $22.05 | $22.18 | $21.87 | $21.91 | $11.03 | 1,756,690 |
| 2017-04-06 | $22.04 | $22.39 | $22.01 | $22.10 | $11.12 | 2,021,600 |
| 2017-04-05 | $21.72 | $22.21 | $21.52 | $22.16 | $11.15 | 1,937,760 |
| 2017-04-04 | $21.73 | $21.73 | $21.73 | $21.73 | $10.94 | 0 |
| 2017-04-03 | $21.73 | $21.73 | $21.73 | $21.73 | $10.94 | 0 |
| 2017-03-31 | $21.70 | $22.10 | $21.60 | $21.73 | $10.94 | 1,680,050 |
| 2017-03-30 | $22.50 | $22.50 | $21.71 | $21.79 | $10.97 | 3,235,010 |
| 2017-03-29 | $24.16 | $24.20 | $22.50 | $22.56 | $11.36 | 5,502,830 |
| 2017-03-28 | $24.20 | $24.66 | $24.00 | $24.21 | $12.19 | 2,721,670 |
| 2017-03-27 | $24.41 | $24.75 | $24.15 | $24.20 | $12.18 | 2,903,210 |
| 2017-03-24 | $24.77 | $24.98 | $24.41 | $24.51 | $12.34 | 5,284,450 |
| 2017-03-23 | $24.08 | $25.25 | $23.87 | $25.02 | $12.59 | 8,919,830 |
| 2017-03-22 | $24.07 | $24.22 | $23.67 | $24.05 | $12.11 | 3,138,920 |
| 2017-03-21 | $23.90 | $24.30 | $23.70 | $24.27 | $12.22 | 3,230,160 |
| 2017-03-20 | $23.87 | $24.03 | $23.50 | $23.96 | $12.06 | 3,336,050 |
| 2017-03-17 | $24.40 | $24.80 | $23.59 | $23.88 | $12.02 | 4,761,530 |
| 2017-03-16 | $23.91 | $24.47 | $23.91 | $24.34 | $12.25 | 3,805,890 |
| 2017-03-15 | $24.30 | $24.30 | $23.83 | $23.91 | $12.03 | 3,042,580 |
| 2017-03-14 | $24.15 | $24.50 | $23.87 | $24.27 | $12.22 | 3,733,570 |
| 2017-03-13 | $24.35 | $24.35 | $23.71 | $24.23 | $12.20 | 3,596,950 |
| 2017-03-10 | $24.90 | $24.99 | $24.27 | $24.34 | $12.25 | 5,936,080 |
| 2017-03-09 | $24.32 | $25.55 | $24.25 | $25.09 | $12.63 | 11,372,070 |
| 2017-03-08 | $23.55 | $24.80 | $23.40 | $24.50 | $12.33 | 6,848,610 |
| 2017-03-07 | $23.56 | $23.56 | $23.32 | $23.54 | $11.85 | 2,533,480 |
| 2017-03-06 | $23.08 | $23.50 | $22.94 | $23.48 | $11.82 | 2,942,440 |
| 2017-03-03 | $23.16 | $23.24 | $22.85 | $23.05 | $11.60 | 1,660,350 |
| 2017-03-02 | $23.00 | $23.20 | $22.78 | $23.09 | $11.62 | 2,337,600 |
| 2017-03-01 | $22.90 | $23.13 | $22.83 | $22.86 | $11.51 | 1,720,780 |
| 2017-02-28 | $22.77 | $23.01 | $22.69 | $22.93 | $11.54 | 1,453,770 |
| 2017-02-27 | $23.11 | $23.37 | $22.71 | $22.76 | $11.46 | 2,214,360 |
| 2017-02-24 | $23.12 | $23.27 | $22.97 | $23.20 | $11.68 | 2,134,760 |
| 2017-02-23 | $23.24 | $23.28 | $22.82 | $23.12 | $11.64 | 2,529,250 |
| 2017-02-22 | $23.64 | $23.64 | $23.08 | $23.14 | $11.65 | 3,419,610 |
| 2017-02-21 | $23.47 | $23.98 | $23.30 | $23.68 | $11.92 | 3,698,230 |
| 2017-02-20 | $23.53 | $23.70 | $23.13 | $23.47 | $11.81 | 3,930,970 |
| 2017-02-17 | $22.88 | $23.94 | $22.66 | $23.75 | $11.95 | 6,317,420 |
| 2017-02-16 | $22.71 | $22.89 | $22.57 | $22.83 | $11.49 | 2,058,140 |
| 2017-02-15 | $22.74 | $23.37 | $22.63 | $22.91 | $11.53 | 3,753,850 |
| 2017-02-14 | $22.71 | $23.06 | $22.56 | $22.84 | $11.50 | 2,001,450 |
| 2017-02-13 | $22.30 | $22.96 | $22.13 | $22.81 | $11.48 | 2,588,540 |
| 2017-02-10 | $22.37 | $23.50 | $22.12 | $22.55 | $11.35 | 3,594,040 |
| 2017-02-09 | $22.40 | $22.63 | $22.20 | $22.38 | $11.26 | 2,489,980 |
| 2017-02-08 | $21.72 | $22.42 | $21.66 | $22.39 | $11.27 | 2,210,700 |
| 2017-02-07 | $22.14 | $22.14 | $21.69 | $21.92 | $11.03 | 1,684,530 |
| 2017-02-06 | $21.54 | $22.19 | $21.53 | $22.16 | $11.15 | 1,808,690 |
| 2017-02-03 | $21.64 | $21.80 | $21.40 | $21.54 | $10.84 | 747,800 |
| 2017-02-02 | $21.63 | $21.63 | $21.63 | $21.63 | $10.89 | 0 |
| 2017-02-01 | $21.63 | $21.63 | $21.63 | $21.63 | $10.89 | 0 |
| 2017-01-31 | $21.63 | $21.63 | $21.63 | $21.63 | $10.89 | 0 |
| 2017-01-30 | $21.63 | $21.63 | $21.63 | $21.63 | $10.89 | 0 |
| 2017-01-27 | $21.63 | $21.63 | $21.63 | $21.63 | $10.89 | 0 |
| 2017-01-26 | $21.57 | $21.74 | $21.50 | $21.63 | $10.89 | 975,260 |
| 2017-01-25 | $21.43 | $21.67 | $21.33 | $21.56 | $10.85 | 1,211,230 |
| 2017-01-24 | $21.51 | $21.60 | $21.27 | $21.30 | $10.72 | 1,268,120 |
| 2017-01-23 | $21.25 | $21.79 | $21.14 | $21.61 | $10.88 | 1,851,880 |
| 2017-01-20 | $20.90 | $21.38 | $20.75 | $21.19 | $10.67 | 1,683,800 |
| 2017-01-19 | $20.57 | $21.15 | $20.43 | $20.88 | $10.51 | 1,355,180 |
| 2017-01-18 | $21.40 | $21.40 | $20.78 | $20.83 | $10.48 | 1,416,600 |
| 2017-01-17 | $20.87 | $21.60 | $20.00 | $21.48 | $10.81 | 2,579,390 |
| 2017-01-16 | $22.70 | $22.80 | $20.41 | $20.89 | $10.51 | 3,036,270 |
| 2017-01-13 | $23.89 | $24.27 | $22.01 | $22.68 | $11.42 | 2,880,590 |
| 2017-01-12 | $24.01 | $24.43 | $23.93 | $24.00 | $12.08 | 1,494,370 |
| 2017-01-11 | $24.78 | $24.85 | $24.20 | $24.21 | $12.19 | 1,717,530 |
| 2017-01-10 | $24.68 | $24.97 | $24.41 | $24.76 | $12.46 | 1,847,310 |
| 2017-01-09 | $24.40 | $24.68 | $24.11 | $24.67 | $12.42 | 1,886,000 |
| 2017-01-06 | $25.27 | $25.27 | $24.43 | $24.45 | $12.31 | 2,884,110 |
| 2017-01-05 | $25.63 | $25.89 | $25.20 | $25.27 | $12.72 | 2,374,870 |
| 2017-01-04 | $25.95 | $25.95 | $25.53 | $25.69 | $12.93 | 2,510,480 |
| 2017-01-03 | $25.32 | $25.72 | $25.20 | $25.61 | $12.89 | 2,158,660 |
| 2017-01-02 | $25.19 | $25.19 | $25.19 | $25.19 | $12.68 | 0 |
| 2016-12-30 | $25.09 | $25.50 | $25.00 | $25.19 | $12.68 | 1,644,460 |
| 2016-12-29 | $25.30 | $25.52 | $24.93 | $25.06 | $12.61 | 1,990,630 |
| 2016-12-28 | $25.56 | $26.00 | $25.22 | $25.29 | $12.73 | 2,343,970 |
| 2016-12-27 | $25.52 | $26.24 | $25.52 | $25.78 | $12.98 | 2,582,530 |
| 2016-12-26 | $25.00 | $25.80 | $24.50 | $25.75 | $12.96 | 3,155,740 |
| 2016-12-23 | $26.06 | $26.44 | $25.00 | $25.08 | $12.62 | 3,825,300 |
| 2016-12-22 | $26.85 | $26.86 | $26.02 | $26.30 | $13.24 | 3,645,500 |
| 2016-12-21 | $26.13 | $26.86 | $26.03 | $26.76 | $13.47 | 5,336,130 |
| 2016-12-20 | $25.38 | $26.10 | $25.25 | $26.06 | $13.12 | 3,693,340 |
| 2016-12-19 | $25.49 | $25.72 | $25.23 | $25.41 | $12.79 | 1,998,340 |
| 2016-12-16 | $25.49 | $25.96 | $25.28 | $25.74 | $12.96 | 3,707,540 |
| 2016-12-15 | $24.34 | $26.09 | $24.34 | $25.60 | $12.89 | 4,489,780 |
| 2016-12-14 | $24.70 | $25.05 | $24.20 | $24.60 | $12.38 | 2,867,980 |
| 2016-12-13 | $24.30 | $24.88 | $23.82 | $24.73 | $12.45 | 3,679,800 |
| 2016-12-12 | $26.75 | $27.14 | $24.06 | $24.31 | $12.24 | 5,445,210 |
| 2016-12-09 | $27.09 | $27.80 | $26.70 | $26.73 | $13.45 | 3,801,410 |
| 2016-12-08 | $28.22 | $28.48 | $27.36 | $27.38 | $13.78 | 4,646,610 |
| 2016-12-07 | $26.96 | $28.10 | $26.80 | $28.06 | $14.12 | 5,478,220 |
| 2016-12-06 | $27.00 | $27.34 | $26.96 | $27.08 | $13.63 | 2,738,260 |
| 2016-12-05 | $26.10 | $27.08 | $26.10 | $26.94 | $13.56 | 2,610,770 |
| 2016-12-02 | $28.09 | $28.09 | $26.78 | $26.81 | $13.49 | 4,503,200 |
| 2016-12-01 | $27.80 | $28.43 | $27.51 | $28.21 | $14.20 | 4,055,970 |
| 2016-11-30 | $28.06 | $28.32 | $27.00 | $27.60 | $13.89 | 3,562,680 |
| 2016-11-29 | $29.27 | $29.36 | $28.00 | $28.04 | $14.11 | 4,252,540 |
| 2016-11-28 | $29.00 | $29.43 | $28.55 | $29.38 | $14.79 | 3,729,910 |
| 2016-11-25 | $29.09 | $29.41 | $28.13 | $29.04 | $14.62 | 4,638,860 |
| 2016-11-24 | $29.64 | $29.64 | $28.62 | $29.25 | $14.72 | 6,619,780 |
| 2016-11-23 | $30.53 | $30.78 | $29.79 | $29.90 | $15.05 | 7,252,450 |
| 2016-11-22 | $31.58 | $32.10 | $30.61 | $30.83 | $15.52 | 8,813,520 |
| 2016-11-21 | $29.90 | $31.50 | $29.90 | $31.25 | $15.73 | 11,001,860 |
| 2016-11-18 | $30.70 | $31.40 | $30.11 | $30.34 | $15.27 | 8,316,950 |
| 2016-11-17 | $30.48 | $30.70 | $29.65 | $30.08 | $15.14 | 7,532,970 |
| 2016-11-16 | $30.66 | $31.30 | $30.12 | $30.48 | $15.34 | 9,510,510 |
| 2016-11-15 | $30.53 | $31.18 | $30.34 | $30.87 | $15.54 | 8,618,600 |
| 2016-11-14 | $31.04 | $31.54 | $30.02 | $30.47 | $15.34 | 11,774,630 |
| 2016-11-11 | $32.60 | $32.90 | $31.06 | $31.34 | $15.77 | 17,360,960 |
| 2016-11-10 | $32.15 | $33.70 | $31.58 | $33.16 | $16.69 | 24,897,800 |
| 2016-11-09 | $31.48 | $32.96 | $30.88 | $32.31 | $16.26 | 24,136,530 |
| 2016-11-08 | $33.99 | $34.00 | $31.64 | $31.95 | $16.08 | 32,293,680 |
| 2016-11-07 | $33.10 | $35.48 | $31.43 | $35.15 | $17.69 | 26,426,570 |
| 2016-11-04 | $30.01 | $32.41 | $29.32 | $32.41 | $16.31 | 27,703,140 |
| 2016-11-03 | $26.78 | $29.46 | $26.45 | $29.46 | $14.83 | 22,822,800 |
| 2016-11-02 | $25.83 | $28.20 | $25.75 | $26.78 | $13.48 | 13,125,010 |
| 2016-11-01 | $25.28 | $26.14 | $25.23 | $26.04 | $13.11 | 5,891,900 |
| 2016-10-31 | $25.18 | $25.48 | $24.70 | $25.44 | $12.80 | 0 |
| 2016-10-28 | $25.25 | $25.94 | $25.18 | $25.29 | $12.73 | 4,756,520 |
| 2016-10-27 | $25.17 | $25.43 | $25.03 | $25.33 | $12.75 | 2,740,000 |
| 2016-10-26 | $25.52 | $25.69 | $25.07 | $25.19 | $12.68 | 3,562,860 |
| 2016-10-25 | $25.60 | $26.20 | $25.40 | $25.79 | $12.98 | 7,180,780 |
| 2016-10-24 | $25.40 | $25.63 | $25.02 | $25.54 | $12.86 | 4,651,450 |
| 2016-10-21 | $25.06 | $25.31 | $24.62 | $25.30 | $12.73 | 4,692,970 |
| 2016-10-20 | $24.74 | $25.18 | $24.74 | $24.95 | $12.56 | 2,893,480 |
| 2016-10-19 | $24.86 | $24.99 | $24.55 | $24.86 | $12.51 | 2,527,580 |
| 2016-10-18 | $24.25 | $24.71 | $24.20 | $24.70 | $12.43 | 1,978,720 |
| 2016-10-17 | $24.80 | $24.80 | $24.26 | $24.27 | $12.22 | 1,728,500 |
| 2016-10-14 | $24.82 | $25.10 | $24.61 | $24.76 | $12.46 | 1,948,590 |
| 2016-10-13 | $24.81 | $25.32 | $24.81 | $24.93 | $12.55 | 2,108,870 |
| 2016-10-12 | $24.53 | $25.00 | $24.45 | $24.97 | $12.57 | 3,011,670 |
| 2016-10-11 | $24.58 | $24.71 | $24.41 | $24.66 | $12.41 | 2,141,550 |
| 2016-10-10 | $24.04 | $24.79 | $24.04 | $24.58 | $12.37 | 2,442,260 |
| 2016-10-07 | $24.00 | $24.00 | $24.00 | $24.00 | $12.08 | 0 |
| 2016-10-06 | $24.00 | $24.00 | $24.00 | $24.00 | $12.08 | 0 |
| 2016-10-05 | $24.00 | $24.00 | $24.00 | $24.00 | $12.08 | 0 |
| 2016-10-04 | $24.00 | $24.00 | $24.00 | $24.00 | $12.08 | 0 |
| 2016-10-03 | $24.00 | $24.00 | $24.00 | $24.00 | $12.08 | 0 |
| 2016-09-30 | $24.01 | $24.16 | $23.97 | $24.00 | $12.08 | 1,244,500 |
| 2016-09-29 | $24.13 | $24.27 | $24.04 | $24.08 | $12.12 | 1,460,280 |
| 2016-09-28 | $24.24 | $24.38 | $24.01 | $24.13 | $12.15 | 1,160,740 |
| 2016-09-27 | $24.00 | $24.27 | $23.78 | $24.23 | $12.20 | 2,284,160 |
| 2016-09-26 | $25.36 | $25.37 | $23.98 | $24.00 | $12.08 | 3,621,190 |
| 2016-09-23 | $26.18 | $26.19 | $25.28 | $25.35 | $12.76 | 3,559,790 |
| 2016-09-22 | $26.50 | $26.58 | $26.07 | $26.13 | $13.15 | 3,065,420 |
| 2016-09-21 | $26.34 | $26.57 | $26.28 | $26.34 | $13.26 | 1,606,260 |
| 2016-09-20 | $26.60 | $26.75 | $26.21 | $26.31 | $13.24 | 2,547,060 |
| 2016-09-19 | $26.88 | $26.99 | $26.47 | $26.66 | $13.42 | 2,716,800 |
| 2016-09-16 | $26.88 | $26.88 | $26.88 | $26.88 | $13.53 | 0 |
| 2016-09-15 | $26.88 | $26.88 | $26.88 | $26.88 | $13.53 | 0 |
| 2016-09-14 | $27.70 | $27.88 | $26.80 | $26.88 | $13.53 | 4,368,300 |
| 2016-09-13 | $27.24 | $28.00 | $27.10 | $27.84 | $14.01 | 6,870,170 |
| 2016-09-12 | $26.99 | $28.18 | $26.39 | $27.21 | $13.70 | 5,190,630 |
| 2016-09-09 | $26.86 | $27.68 | $26.65 | $27.45 | $13.82 | 5,968,580 |
| 2016-09-08 | $26.75 | $26.95 | $26.28 | $26.86 | $13.52 | 1,944,690 |
| 2016-09-07 | $27.08 | $27.08 | $26.67 | $26.69 | $13.43 | 2,173,980 |
| 2016-09-06 | $26.39 | $27.06 | $26.17 | $27.05 | $13.62 | 3,382,280 |
| 2016-09-05 | $27.11 | $27.32 | $26.87 | $26.96 | $13.57 | 1,655,800 |
| 2016-09-02 | $27.02 | $27.20 | $26.71 | $27.06 | $13.62 | 2,341,940 |
| 2016-09-01 | $27.44 | $27.73 | $27.03 | $27.10 | $13.64 | 2,419,610 |
| 2016-08-31 | $27.38 | $27.50 | $27.00 | $27.49 | $13.84 | 2,720,460 |
| 2016-08-30 | $27.28 | $27.55 | $27.22 | $27.35 | $13.77 | 1,953,300 |
| 2016-08-29 | $27.01 | $27.40 | $27.01 | $27.25 | $13.72 | 2,093,560 |
| 2016-08-26 | $27.57 | $27.78 | $27.01 | $27.24 | $13.71 | 3,499,510 |
| 2016-08-25 | $27.91 | $27.99 | $27.00 | $27.56 | $13.87 | 4,472,990 |
| 2016-08-24 | $28.67 | $28.84 | $28.17 | $28.22 | $14.20 | 3,807,340 |
| 2016-08-23 | $28.49 | $28.99 | $28.30 | $28.67 | $14.43 | 4,369,890 |
| 2016-08-22 | $28.49 | $29.27 | $28.10 | $28.60 | $14.40 | 5,359,560 |
| 2016-08-19 | $29.30 | $29.49 | $28.42 | $28.50 | $14.34 | 6,075,060 |
| 2016-08-18 | $30.00 | $30.00 | $29.08 | $29.40 | $14.80 | 10,407,920 |
| 2016-08-17 | $27.70 | $30.72 | $27.63 | $30.21 | $15.21 | 14,571,150 |
| 2016-08-16 | $27.58 | $28.58 | $27.43 | $27.93 | $14.06 | 6,864,120 |
| 2016-08-15 | $26.62 | $27.90 | $26.40 | $27.59 | $13.89 | 6,928,150 |
| 2016-08-12 | $26.20 | $26.67 | $26.12 | $26.59 | $13.38 | 3,443,560 |
| 2016-08-11 | $27.24 | $27.24 | $26.36 | $26.38 | $13.28 | 4,188,220 |
| 2016-08-10 | $27.10 | $27.60 | $26.91 | $27.25 | $13.72 | 5,038,950 |
| 2016-08-09 | $26.80 | $27.38 | $26.68 | $27.17 | $13.68 | 3,936,980 |
| 2016-08-08 | $26.55 | $26.82 | $25.81 | $26.81 | $13.49 | 4,008,700 |
| 2016-08-05 | $27.80 | $27.80 | $26.92 | $26.94 | $13.56 | 6,031,860 |
| 2016-08-04 | $28.42 | $28.82 | $28.03 | $28.23 | $14.21 | 4,502,420 |
| 2016-08-03 | $27.57 | $28.50 | $27.12 | $28.43 | $14.31 | 7,168,240 |
| 2016-08-02 | $27.38 | $27.90 | $27.23 | $27.55 | $13.87 | 3,711,050 |
| 2016-08-01 | $27.36 | $27.70 | $25.61 | $27.53 | $13.86 | 5,124,230 |
| 2016-07-29 | $27.29 | $27.52 | $26.75 | $27.34 | $13.76 | 4,304,650 |
| 2016-07-28 | $26.90 | $27.38 | $26.26 | $27.17 | $13.68 | 4,322,970 |
| 2016-07-27 | $29.06 | $29.45 | $26.60 | $26.97 | $13.57 | 6,520,610 |
| 2016-07-26 | $28.94 | $29.85 | $28.89 | $29.36 | $14.78 | 3,959,490 |
| 2016-07-25 | $29.26 | $29.29 | $28.55 | $28.91 | $14.55 | 4,107,270 |
| 2016-07-22 | $30.55 | $31.00 | $28.52 | $28.99 | $14.59 | 8,123,880 |
| 2016-07-21 | $31.89 | $32.34 | $30.60 | $30.78 | $15.49 | 8,758,590 |
| 2016-07-20 | $32.90 | $32.90 | $32.02 | $32.04 | $16.13 | 5,243,040 |
| 2016-07-19 | $32.30 | $32.65 | $31.80 | $32.63 | $16.42 | 5,703,680 |
| 2016-07-18 | $33.01 | $33.03 | $31.88 | $32.30 | $16.26 | 7,243,140 |
| 2016-07-15 | $32.51 | $33.80 | $32.25 | $33.22 | $16.72 | 11,583,290 |
| 2016-07-14 | $32.01 | $32.66 | $31.51 | $32.51 | $16.36 | 7,499,860 |
| 2016-07-13 | $32.70 | $33.19 | $32.00 | $32.28 | $16.25 | 9,038,580 |
| 2016-07-12 | $31.67 | $33.00 | $30.50 | $32.93 | $16.57 | 11,814,230 |
| 2016-07-11 | $33.71 | $34.34 | $31.24 | $31.99 | $16.10 | 15,137,400 |
| 2016-07-08 | $34.30 | $35.50 | $33.62 | $34.34 | $17.28 | 17,990,740 |
| 2016-07-07 | $32.01 | $35.48 | $32.00 | $34.45 | $17.34 | 21,475,670 |
| 2016-07-06 | $32.95 | $33.36 | $31.36 | $32.42 | $16.32 | 15,811,050 |
| 2016-07-05 | $31.83 | $33.95 | $31.29 | $32.88 | $16.55 | 22,861,350 |
| 2016-07-04 | $29.96 | $31.50 | $29.60 | $31.40 | $15.80 | 12,927,190 |
| 2016-07-01 | $29.85 | $30.75 | $29.65 | $30.31 | $15.26 | 9,859,500 |
| 2016-06-30 | $30.42 | $31.10 | $29.20 | $29.82 | $15.01 | 16,211,390 |
| 2016-06-29 | $30.56 | $31.98 | $30.00 | $31.85 | $16.03 | 24,040,680 |
| 2016-06-28 | $29.50 | $30.69 | $29.22 | $30.33 | $15.27 | 15,808,510 |
| 2016-06-27 | $28.01 | $29.82 | $28.01 | $29.58 | $14.89 | 11,763,680 |
| 2016-06-24 | $29.78 | $29.88 | $27.26 | $28.67 | $14.43 | 12,360,190 |
| 2016-06-23 | $29.29 | $30.28 | $28.50 | $29.81 | $15.00 | 13,489,760 |
| 2016-06-22 | $29.12 | $30.02 | $28.80 | $29.46 | $14.83 | 11,320,740 |
| 2016-06-21 | $29.98 | $30.98 | $29.24 | $29.59 | $14.89 | 20,643,300 |
| 2016-06-20 | $28.10 | $30.50 | $27.85 | $29.83 | $15.01 | 20,214,990 |
| 2016-06-17 | $27.90 | $28.89 | $27.60 | $28.67 | $14.43 | 14,389,190 |
| 2016-06-16 | $28.23 | $29.05 | $27.40 | $27.74 | $13.96 | 12,551,670 |
| 2016-06-15 | $26.89 | $29.32 | $26.70 | $28.47 | $14.33 | 15,813,250 |
| 2016-06-14 | $26.98 | $28.00 | $25.85 | $27.80 | $13.99 | 12,388,570 |
| 2016-06-13 | $29.00 | $29.59 | $27.52 | $27.52 | $13.85 | 18,116,470 |
| 2016-06-10 | $30.58 | $30.58 | $30.58 | $30.58 | $15.39 | 0 |
| 2016-06-09 | $30.58 | $30.58 | $30.58 | $30.58 | $15.39 | 0 |
| 2016-06-08 | $28.78 | $32.35 | $28.20 | $30.58 | $15.39 | 28,038,500 |
| 2016-06-07 | $28.06 | $29.98 | $27.65 | $29.41 | $14.80 | 22,285,570 |
| 2016-06-06 | $27.70 | $28.50 | $27.42 | $27.91 | $14.05 | 13,607,650 |
| 2016-06-03 | $28.20 | $29.95 | $27.61 | $28.00 | $14.09 | 26,601,620 |
| 2016-06-02 | $27.88 | $30.00 | $26.35 | $28.82 | $14.51 | 33,930,700 |
| 2016-06-01 | $24.88 | $24.88 | $24.88 | $24.88 | $12.52 | 0 |
| 2016-05-31 | $23.69 | $25.46 | $23.69 | $24.88 | $12.52 | 18,871,300 |
| 2016-05-30 | $23.64 | $24.23 | $22.00 | $23.59 | $11.87 | 13,215,990 |
| 2016-05-27 | $23.91 | $25.49 | $23.78 | $24.32 | $12.24 | 21,268,510 |
| 2016-05-26 | $22.89 | $24.19 | $22.22 | $24.06 | $12.11 | 17,011,280 |
| 2016-05-25 | $22.68 | $23.98 | $22.53 | $23.32 | $11.74 | 17,490,610 |
| 2016-05-24 | $23.02 | $23.20 | $22.22 | $22.44 | $11.29 | 12,356,110 |
| 2016-05-23 | $22.71 | $23.98 | $22.65 | $23.43 | $11.79 | 17,690,330 |
| 2016-05-20 | $22.80 | $23.07 | $22.01 | $22.87 | $11.51 | 17,627,310 |
| 2016-05-19 | $24.34 | $24.87 | $23.30 | $23.63 | $11.89 | 24,489,890 |
| 2016-05-18 | $27.23 | $27.23 | $25.55 | $25.89 | $13.03 | 35,054,400 |
| 2016-05-17 | $24.75 | $24.75 | $24.75 | $24.75 | $12.46 | 292,710 |
| 2016-05-16 | $22.50 | $22.50 | $22.50 | $22.50 | $11.32 | 314,310 |
| 2016-05-13 | $20.45 | $20.45 | $20.45 | $20.45 | $10.29 | 214,100 |
| 2016-05-12 | $18.59 | $18.59 | $18.59 | $18.59 | $9.36 | 146,480 |
| 2016-05-11 | $16.90 | $16.90 | $16.90 | $16.90 | $8.51 | 31,960 |
| 2016-05-10 | $15.36 | $15.36 | $15.36 | $15.36 | $7.73 | 19,750 |
| 2016-05-09 | $13.96 | $13.96 | $13.96 | $13.96 | $7.03 | 27,810 |
| 2016-05-06 | $12.69 | $12.69 | $12.69 | $12.69 | $6.39 | 54,010 |
Xinjiang Winka Times Department Store Company Ltd (603101) News Headlines
Recent Xinjiang Winka Times Department Store Company Ltd (603101) News
Similar Companies to Xinjiang Winka Times Department Store Company Ltd (603101) 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 | -- | -- | -- |