AZenith Home Furnishings Company Ltd (603389) Exchange: SHG
Data as of July 9, 2025
$17.79 ($-0.94) -5.02%
AZenith Home Furnishings Company Ltd - Daily Information
Click for more stock information on AZenith Home Furnishings Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $19.67 |
| Previous Close | $17.79 |
| High | $19.67 |
| Low | $17.79 |
| Adjusted Open | $19.67 |
| Previous Adjusted Close | $17.79 |
| Adjusted High | $19.67 |
| Adjusted Low | $17.79 |
About AZenith Home Furnishings Company Ltd (603389)
Invest in AZenith Home Furnishings Company Ltd (603389)
Historical Stock Data for AZenith Home Furnishings Company Ltd (603389)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $19.67 | $19.67 | $17.79 | $17.79 | $17.79 | 6,285,120 |
| 2025-07-07 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 710,640 |
| 2025-07-04 | $17.70 | $17.84 | $17.38 | $17.84 | $17.84 | 3,831,580 |
| 2025-06-26 | $16.70 | $16.99 | $16.50 | $16.99 | $16.99 | 6,839,600 |
| 2025-06-25 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 131,980 |
| 2025-06-24 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 767,560 |
| 2025-06-23 | $14.10 | $14.68 | $14.05 | $14.68 | $14.68 | 9,309,350 |
| 2025-06-20 | $13.31 | $13.98 | $13.30 | $13.98 | $13.98 | 4,967,020 |
| 2025-06-19 | $13.90 | $14.26 | $13.31 | $13.31 | $13.31 | 6,928,920 |
| 2025-06-18 | $13.47 | $14.28 | $12.92 | $14.01 | $14.01 | 10,845,860 |
| 2025-06-17 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1,253,740 |
| 2025-06-11 | $12.55 | $12.95 | $12.30 | $12.95 | $12.95 | 5,065,200 |
| 2025-06-10 | $11.86 | $12.33 | $11.80 | $12.33 | $12.33 | 9,230,130 |
| 2025-06-09 | $11.23 | $11.75 | $11.22 | $11.74 | $11.74 | 6,900,960 |
| 2025-06-06 | $10.73 | $11.24 | $10.60 | $11.19 | $11.19 | 10,314,760 |
| 2025-06-05 | $11.20 | $11.44 | $10.70 | $10.70 | $10.70 | 6,274,020 |
| 2025-06-04 | $11.60 | $11.80 | $11.15 | $11.26 | $11.26 | 8,953,790 |
| 2025-06-03 | $12.41 | $12.41 | $11.27 | $11.61 | $11.61 | 12,843,910 |
| 2025-05-30 | $11.02 | $11.82 | $11.02 | $11.82 | $11.82 | 8,113,390 |
| 2025-05-29 | $11.60 | $11.79 | $11.26 | $11.26 | $11.26 | 10,933,250 |
| 2025-05-28 | $12.27 | $12.27 | $11.56 | $11.85 | $11.85 | 14,949,170 |
| 2025-05-27 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 227,520 |
| 2025-05-26 | $10.92 | $11.13 | $10.92 | $11.13 | $11.13 | 1,977,120 |
| 2025-05-23 | $11.00 | $11.36 | $10.44 | $10.60 | $10.60 | 13,948,700 |
| 2025-05-22 | $10.20 | $10.86 | $10.20 | $10.86 | $10.86 | 15,546,980 |
| 2025-05-21 | $9.57 | $10.55 | $9.57 | $10.34 | $10.34 | 14,042,740 |
| 2025-05-20 | $9.97 | $10.46 | $9.50 | $10.07 | $10.07 | 21,678,810 |
| 2025-05-19 | $9.96 | $9.96 | $9.80 | $9.96 | $9.96 | 3,481,680 |
| 2025-05-16 | $9.49 | $9.49 | $9.04 | $9.49 | $9.49 | 11,482,340 |
| 2025-05-15 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 457,020 |
| 2025-05-14 | $8.61 | $8.61 | $8.51 | $8.61 | $8.61 | 3,655,700 |
| 2025-05-13 | $7.92 | $8.20 | $7.82 | $8.20 | $8.20 | 11,430,380 |
| 2025-05-12 | $7.81 | $7.81 | $7.21 | $7.81 | $7.81 | 25,834,980 |
| 2025-05-09 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 2,995,030 |
| 2025-05-08 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 356,000 |
| 2025-05-07 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 514,850 |
| 2025-05-06 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 6,471,660 |
| 2025-04-29 | $6.50 | $6.57 | $6.06 | $6.12 | $6.12 | 15,124,840 |
| 2025-04-28 | $6.58 | $6.91 | $6.41 | $6.65 | $6.65 | 20,082,740 |
| 2025-04-25 | $6.30 | $7.45 | $6.26 | $6.58 | $6.58 | 26,955,080 |
| 2025-04-17 | $6.32 | $6.94 | $6.29 | $6.94 | $6.94 | 14,619,920 |
| 2025-04-16 | $6.19 | $6.52 | $6.08 | $6.31 | $6.31 | 13,871,940 |
| 2025-04-15 | $5.88 | $6.25 | $5.80 | $6.19 | $6.19 | 13,988,490 |
| 2025-04-14 | $5.85 | $6.05 | $5.79 | $5.85 | $5.85 | 11,658,290 |
| 2025-04-11 | $5.65 | $6.09 | $5.54 | $5.85 | $5.85 | 20,455,560 |
| 2025-04-10 | $5.32 | $5.81 | $5.32 | $5.77 | $5.77 | 23,758,280 |
| 2025-04-09 | $4.91 | $5.36 | $4.71 | $5.28 | $5.28 | 16,118,430 |
| 2025-04-08 | $4.45 | $5.14 | $4.45 | $5.02 | $5.02 | 16,677,740 |
| 2025-04-07 | $4.96 | $4.98 | $4.67 | $4.67 | $4.67 | 6,590,840 |
| 2025-04-03 | $5.20 | $5.26 | $5.12 | $5.19 | $5.19 | 7,866,600 |
| 2025-04-02 | $5.12 | $5.63 | $5.06 | $5.34 | $5.34 | 13,205,300 |
| 2025-04-01 | $5.04 | $5.17 | $5.02 | $5.12 | $5.12 | 4,857,360 |
| 2025-03-31 | $5.10 | $5.14 | $4.95 | $4.99 | $4.99 | 4,062,100 |
| 2025-03-28 | $5.18 | $5.22 | $5.07 | $5.09 | $5.09 | 3,975,620 |
| 2025-03-27 | $5.33 | $5.34 | $5.16 | $5.22 | $5.22 | 4,016,900 |
| 2025-03-26 | $5.20 | $5.38 | $5.19 | $5.35 | $5.35 | 4,104,100 |
| 2025-03-25 | $5.34 | $5.35 | $5.17 | $5.24 | $5.24 | 4,325,320 |
| 2025-03-24 | $5.48 | $5.53 | $5.22 | $5.32 | $5.32 | 6,496,680 |
| 2025-03-21 | $5.61 | $5.63 | $5.48 | $5.50 | $5.50 | 5,601,120 |
| 2025-03-20 | $5.71 | $5.71 | $5.63 | $5.65 | $5.65 | 4,622,240 |
| 2025-03-19 | $5.83 | $5.83 | $5.67 | $5.72 | $5.72 | 6,566,500 |
| 2025-03-18 | $5.89 | $5.95 | $5.78 | $5.86 | $5.86 | 6,953,000 |
| 2025-03-17 | $5.94 | $5.98 | $5.85 | $5.89 | $5.89 | 7,690,620 |
| 2025-03-14 | $5.85 | $5.89 | $5.73 | $5.86 | $5.86 | 6,409,440 |
| 2025-03-13 | $5.93 | $5.94 | $5.76 | $5.82 | $5.82 | 6,425,170 |
| 2025-03-12 | $5.95 | $6.08 | $5.93 | $5.94 | $5.94 | 6,526,700 |
| 2025-03-11 | $5.90 | $6.05 | $5.84 | $5.93 | $5.93 | 8,843,070 |
| 2025-03-10 | $5.76 | $6.18 | $5.60 | $6.06 | $6.06 | 16,322,500 |
| 2025-03-07 | $6.09 | $6.19 | $5.93 | $5.93 | $5.93 | 9,164,740 |
| 2025-03-06 | $6.07 | $6.15 | $5.90 | $6.12 | $6.12 | 12,574,240 |
| 2025-03-05 | $6.45 | $6.47 | $5.78 | $6.09 | $6.09 | 17,916,800 |
| 2025-03-04 | $6.56 | $6.78 | $6.39 | $6.41 | $6.41 | 14,328,340 |
| 2025-03-03 | $6.55 | $6.83 | $6.36 | $6.69 | $6.69 | 14,851,230 |
| 2025-02-28 | $6.69 | $6.94 | $6.48 | $6.69 | $6.69 | 18,845,480 |
| 2025-02-27 | $6.45 | $6.98 | $6.35 | $6.79 | $6.79 | 27,075,440 |
| 2025-02-26 | $6.47 | $7.02 | $6.23 | $6.50 | $6.50 | 30,681,180 |
| 2025-02-25 | $5.88 | $6.45 | $5.80 | $6.45 | $6.45 | 17,085,720 |
| 2025-02-24 | $5.80 | $6.00 | $5.68 | $5.86 | $5.86 | 11,175,050 |
| 2025-02-20 | $5.93 | $5.98 | $5.81 | $5.83 | $5.83 | 10,444,060 |
| 2025-02-19 | $5.91 | $5.98 | $5.75 | $5.96 | $5.96 | 16,253,480 |
| 2025-02-18 | $6.00 | $6.20 | $5.71 | $6.09 | $6.09 | 29,124,820 |
| 2025-02-17 | $5.55 | $5.84 | $5.50 | $5.84 | $5.84 | 4,620,820 |
| 2025-02-14 | $5.44 | $5.47 | $5.31 | $5.31 | $5.31 | 4,477,200 |
| 2025-02-13 | $5.48 | $5.53 | $5.40 | $5.45 | $5.45 | 7,274,060 |
| 2025-02-12 | $5.39 | $5.60 | $5.34 | $5.50 | $5.50 | 7,922,800 |
| 2025-02-11 | $5.52 | $5.55 | $5.38 | $5.41 | $5.41 | 7,241,600 |
| 2025-02-10 | $5.25 | $5.48 | $5.21 | $5.48 | $5.48 | 7,286,440 |
| 2025-02-07 | $5.18 | $5.30 | $5.13 | $5.23 | $5.23 | 7,564,020 |
| 2025-02-06 | $5.08 | $5.15 | $4.93 | $5.14 | $5.14 | 7,052,420 |
| 2025-02-05 | $4.95 | $5.10 | $4.91 | $5.10 | $5.10 | 7,416,870 |
| 2025-01-27 | $4.99 | $5.12 | $4.91 | $4.94 | $4.94 | 6,122,630 |
| 2025-01-24 | $4.99 | $4.99 | $4.84 | $4.93 | $4.93 | 5,971,380 |
| 2025-01-23 | $4.95 | $5.22 | $4.90 | $4.90 | $4.90 | 9,942,220 |
| 2025-01-22 | $5.24 | $5.24 | $4.93 | $4.96 | $4.96 | 9,259,830 |
| 2025-01-21 | $5.38 | $5.52 | $5.17 | $5.19 | $5.19 | 12,813,070 |
| 2025-01-20 | $5.21 | $5.53 | $5.21 | $5.38 | $5.38 | 18,104,980 |
| 2025-01-17 | $6.01 | $6.02 | $5.75 | $5.77 | $5.77 | 6,368,260 |
| 2025-01-16 | $5.92 | $6.09 | $5.90 | $5.94 | $5.94 | 6,583,120 |
| 2025-01-15 | $5.93 | $6.04 | $5.80 | $5.93 | $5.93 | 7,859,980 |
| 2025-01-14 | $5.58 | $5.87 | $5.58 | $5.87 | $5.87 | 6,939,360 |
| 2025-01-13 | $5.45 | $5.63 | $5.28 | $5.52 | $5.52 | 6,032,750 |
| 2025-01-09 | $5.87 | $6.00 | $5.76 | $5.97 | $5.97 | 5,285,270 |
| 2025-01-08 | $5.87 | $5.91 | $5.67 | $5.89 | $5.89 | 6,891,720 |
| 2025-01-07 | $5.70 | $5.87 | $5.69 | $5.87 | $5.87 | 5,737,180 |
| 2025-01-06 | $5.85 | $5.88 | $5.45 | $5.68 | $5.68 | 6,597,860 |
| 2025-01-03 | $6.21 | $6.26 | $5.76 | $5.81 | $5.81 | 9,787,380 |
| 2025-01-02 | $6.06 | $6.37 | $6.06 | $6.15 | $6.15 | 9,319,250 |
| 2024-12-31 | $6.32 | $6.49 | $6.10 | $6.13 | $6.13 | 9,845,250 |
| 2024-12-30 | $6.63 | $6.65 | $6.32 | $6.32 | $6.32 | 10,056,920 |
| 2024-12-27 | $6.63 | $6.84 | $6.53 | $6.66 | $6.66 | 10,358,240 |
| 2024-12-26 | $6.45 | $6.73 | $6.43 | $6.57 | $6.57 | 13,467,380 |
| 2024-12-25 | $6.50 | $6.61 | $6.32 | $6.50 | $6.50 | 16,130,880 |
| 2024-12-24 | $6.96 | $6.97 | $6.28 | $6.75 | $6.75 | 29,687,280 |
| 2024-12-23 | $7.00 | $7.65 | $6.80 | $6.98 | $6.98 | 28,561,920 |
| 2024-12-20 | $7.14 | $7.38 | $7.13 | $7.31 | $7.31 | 27,514,880 |
| 2024-12-19 | $7.45 | $7.56 | $7.16 | $7.16 | $7.16 | 38,561,880 |
| 2024-12-18 | $7.96 | $8.17 | $7.96 | $7.96 | $7.96 | 30,895,500 |
| 2024-12-17 | $9.08 | $9.37 | $8.84 | $8.84 | $8.84 | 10,097,540 |
| 2024-12-16 | $9.20 | $9.82 | $8.89 | $9.82 | $9.82 | 45,474,580 |
| 2024-12-13 | $8.44 | $8.93 | $8.25 | $8.93 | $8.93 | 40,506,280 |
| 2024-12-12 | $7.38 | $8.12 | $7.36 | $8.12 | $8.12 | 20,226,900 |
| 2024-12-11 | $7.07 | $7.50 | $7.06 | $7.38 | $7.38 | 14,796,380 |
| 2024-12-10 | $7.32 | $7.41 | $7.06 | $7.08 | $7.08 | 15,027,280 |
| 2024-12-09 | $7.34 | $7.50 | $7.12 | $7.16 | $7.16 | 16,947,860 |
| 2024-12-06 | $7.14 | $7.50 | $7.12 | $7.39 | $7.39 | 27,982,080 |
| 2024-12-05 | $6.83 | $7.35 | $6.80 | $7.10 | $7.10 | 26,698,160 |
| 2024-12-04 | $7.65 | $7.88 | $6.98 | $7.10 | $7.10 | 43,980,250 |
| 2024-12-03 | $6.55 | $7.25 | $6.54 | $7.25 | $7.25 | 12,436,320 |
| 2024-12-02 | $6.37 | $6.60 | $6.28 | $6.59 | $6.59 | 11,930,720 |
| 2024-11-29 | $6.23 | $6.44 | $6.22 | $6.42 | $6.42 | 11,356,160 |
| 2024-11-28 | $6.21 | $6.39 | $6.19 | $6.29 | $6.29 | 11,921,440 |
| 2024-11-27 | $6.19 | $6.30 | $5.84 | $6.27 | $6.27 | 11,177,160 |
| 2024-11-26 | $6.37 | $6.39 | $6.12 | $6.19 | $6.19 | 11,410,220 |
| 2024-11-25 | $6.56 | $6.72 | $6.17 | $6.36 | $6.36 | 24,418,620 |
| 2024-11-22 | $7.14 | $7.35 | $6.75 | $6.75 | $6.75 | 29,352,280 |
| 2024-11-15 | $7.06 | $7.63 | $6.96 | $7.35 | $7.35 | 20,584,420 |
| 2024-11-14 | $7.17 | $7.36 | $7.02 | $7.08 | $7.08 | 11,599,720 |
| 2024-11-13 | $6.99 | $7.39 | $6.77 | $7.23 | $7.23 | 19,799,000 |
| 2024-11-12 | $6.89 | $7.21 | $6.76 | $7.06 | $7.06 | 19,940,140 |
| 2024-11-11 | $6.80 | $7.01 | $6.73 | $6.88 | $6.88 | 11,200,420 |
| 2024-11-08 | $6.70 | $6.85 | $6.62 | $6.81 | $6.81 | 13,437,440 |
| 2024-11-07 | $6.46 | $6.72 | $6.41 | $6.69 | $6.69 | 10,082,740 |
| 2024-11-06 | $6.62 | $6.67 | $6.46 | $6.54 | $6.54 | 9,998,700 |
| 2024-11-05 | $6.46 | $6.70 | $6.41 | $6.64 | $6.64 | 9,622,440 |
| 2024-11-04 | $6.35 | $6.47 | $6.12 | $6.46 | $6.46 | 7,977,720 |
| 2024-11-01 | $6.68 | $6.87 | $6.33 | $6.34 | $6.34 | 14,255,920 |
| 2024-10-31 | $6.74 | $6.88 | $6.68 | $6.79 | $6.79 | 11,042,140 |
| 2024-10-30 | $6.56 | $6.94 | $6.42 | $6.84 | $6.84 | 15,567,340 |
| 2024-10-29 | $7.23 | $7.24 | $6.57 | $6.70 | $6.70 | 21,351,620 |
| 2024-10-28 | $7.20 | $7.34 | $7.13 | $7.26 | $7.26 | 12,641,980 |
| 2024-10-25 | $7.39 | $7.44 | $7.18 | $7.24 | $7.24 | 12,375,940 |
| 2024-10-24 | $6.97 | $7.35 | $6.96 | $7.30 | $7.30 | 14,109,720 |
| 2024-10-23 | $7.15 | $7.40 | $7.05 | $7.09 | $7.09 | 12,595,280 |
| 2024-10-22 | $7.07 | $7.26 | $7.05 | $7.16 | $7.16 | 12,740,380 |
| 2024-10-21 | $7.17 | $7.29 | $7.11 | $7.16 | $7.16 | 16,014,920 |
| 2024-10-18 | $7.06 | $7.32 | $6.91 | $7.28 | $7.28 | 19,783,640 |
| 2024-10-17 | $7.66 | $7.66 | $7.03 | $7.14 | $7.14 | 26,449,680 |
| 2024-10-16 | $7.00 | $7.81 | $6.93 | $7.81 | $7.81 | 30,945,110 |
| 2024-10-15 | $6.80 | $7.20 | $6.60 | $7.10 | $7.10 | 20,260,360 |
| 2024-10-14 | $6.63 | $6.90 | $6.53 | $6.85 | $6.85 | 14,500,640 |
| 2024-10-11 | $6.80 | $6.87 | $6.50 | $6.53 | $6.53 | 11,757,120 |
| 2024-10-10 | $6.65 | $7.03 | $6.27 | $6.93 | $6.93 | 19,959,820 |
| 2024-10-09 | $7.35 | $7.36 | $6.80 | $6.80 | $6.80 | 18,586,000 |
| 2024-10-08 | $8.11 | $8.11 | $7.17 | $7.55 | $7.55 | 33,840,300 |
| 2024-09-30 | $7.25 | $7.56 | $6.72 | $7.42 | $7.42 | 33,255,720 |
| 2024-09-27 | $6.95 | $6.97 | $6.67 | $6.91 | $6.91 | 20,588,720 |
| 2024-09-26 | $6.47 | $6.98 | $6.40 | $6.78 | $6.78 | 27,832,340 |
| 2024-09-25 | $6.27 | $6.90 | $6.21 | $6.60 | $6.60 | 29,657,480 |
| 2024-09-24 | $6.24 | $6.46 | $6.11 | $6.32 | $6.32 | 19,931,980 |
| 2024-09-23 | $6.29 | $6.35 | $6.07 | $6.16 | $6.16 | 19,088,800 |
| 2024-09-20 | $6.35 | $6.67 | $6.25 | $6.44 | $6.44 | 24,432,060 |
| 2024-09-19 | $6.20 | $6.80 | $6.09 | $6.52 | $6.52 | 28,314,900 |
| 2024-09-18 | $5.98 | $6.43 | $5.98 | $6.22 | $6.22 | 20,432,760 |
| 2024-09-13 | $6.02 | $6.16 | $5.95 | $6.04 | $6.04 | 16,500,060 |
| 2024-09-12 | $5.80 | $6.27 | $5.75 | $6.02 | $6.02 | 20,721,160 |
| 2024-09-11 | $5.92 | $6.09 | $5.76 | $5.86 | $5.86 | 14,880,780 |
| 2024-09-10 | $5.86 | $5.91 | $5.69 | $5.88 | $5.88 | 14,210,100 |
| 2024-09-09 | $5.68 | $6.00 | $5.53 | $5.83 | $5.83 | 17,029,100 |
| 2024-09-06 | $5.89 | $5.90 | $5.60 | $5.63 | $5.63 | 15,478,600 |
| 2024-09-05 | $5.87 | $6.02 | $5.85 | $5.89 | $5.89 | 13,851,100 |
| 2024-09-04 | $6.00 | $6.15 | $5.84 | $5.87 | $5.87 | 16,964,380 |
| 2024-09-03 | $5.93 | $6.16 | $5.91 | $6.07 | $6.07 | 18,872,840 |
| 2024-09-02 | $5.95 | $6.24 | $5.93 | $6.00 | $6.00 | 25,786,040 |
| 2024-08-30 | $5.78 | $6.44 | $5.78 | $6.08 | $6.08 | 36,971,780 |
| 2024-08-29 | $5.59 | $5.93 | $5.46 | $5.85 | $5.85 | 18,819,600 |
| 2024-08-28 | $5.65 | $6.00 | $5.57 | $5.64 | $5.64 | 21,458,000 |
| 2024-08-27 | $5.52 | $5.82 | $5.47 | $5.74 | $5.74 | 20,599,200 |
| 2024-08-26 | $5.50 | $5.71 | $5.40 | $5.63 | $5.63 | 16,858,400 |
| 2024-08-23 | $5.67 | $5.75 | $5.50 | $5.56 | $5.56 | 16,496,940 |
| 2024-08-22 | $5.86 | $6.05 | $5.59 | $5.67 | $5.67 | 33,491,840 |
| 2024-08-21 | $5.15 | $5.76 | $5.09 | $5.76 | $5.76 | 25,356,320 |
| 2024-08-20 | $5.18 | $5.30 | $5.08 | $5.24 | $5.24 | 15,526,620 |
| 2024-08-19 | $5.33 | $5.37 | $5.11 | $5.17 | $5.17 | 18,770,500 |
| 2024-08-16 | $5.73 | $5.85 | $5.38 | $5.40 | $5.40 | 22,644,990 |
| 2024-08-15 | $5.55 | $5.99 | $5.41 | $5.61 | $5.61 | 25,126,390 |
| 2024-08-14 | $5.59 | $5.95 | $5.53 | $5.73 | $5.73 | 28,342,310 |
| 2024-08-13 | $5.56 | $5.70 | $5.41 | $5.59 | $5.59 | 25,473,530 |
| 2024-08-12 | $6.04 | $6.20 | $5.70 | $5.70 | $5.70 | 29,859,370 |
| 2024-08-09 | $5.90 | $6.33 | $5.70 | $6.33 | $6.33 | 51,339,910 |
| 2024-08-08 | $5.28 | $5.75 | $5.28 | $5.75 | $5.75 | 27,100,580 |
| 2024-08-07 | $5.45 | $5.50 | $5.17 | $5.23 | $5.23 | 18,582,980 |
| 2024-08-06 | $5.40 | $5.70 | $5.26 | $5.54 | $5.54 | 25,589,980 |
| 2024-08-05 | $5.26 | $5.78 | $5.16 | $5.50 | $5.50 | 28,945,980 |
| 2024-08-02 | $5.24 | $5.40 | $5.22 | $5.26 | $5.26 | 17,703,420 |
| 2024-08-01 | $5.28 | $5.37 | $5.22 | $5.28 | $5.28 | 16,718,360 |
| 2024-07-31 | $5.31 | $5.64 | $5.16 | $5.32 | $5.32 | 30,083,160 |
| 2024-07-30 | $4.84 | $5.31 | $4.77 | $5.31 | $5.31 | 19,989,180 |
| 2024-07-29 | $4.78 | $4.90 | $4.69 | $4.83 | $4.83 | 8,313,520 |
| 2024-07-26 | $4.75 | $4.95 | $4.73 | $4.81 | $4.81 | 8,818,120 |
| 2024-07-25 | $4.66 | $4.85 | $4.63 | $4.75 | $4.75 | 7,768,220 |
| 2024-07-24 | $4.89 | $4.91 | $4.68 | $4.74 | $4.74 | 11,253,740 |
| 2024-07-23 | $4.86 | $5.09 | $4.85 | $4.90 | $4.90 | 12,405,760 |
| 2024-07-22 | $4.85 | $5.10 | $4.80 | $4.94 | $4.94 | 11,712,860 |
| 2024-07-19 | $5.09 | $5.12 | $4.85 | $4.89 | $4.89 | 14,964,400 |
| 2024-07-18 | $5.22 | $5.25 | $4.91 | $5.09 | $5.09 | 15,995,520 |
| 2024-07-17 | $5.19 | $5.53 | $5.11 | $5.35 | $5.35 | 23,258,020 |
| 2024-07-16 | $5.19 | $5.39 | $5.00 | $5.27 | $5.27 | 21,225,400 |
| 2024-07-15 | $5.30 | $5.57 | $5.08 | $5.09 | $5.09 | 28,446,540 |
| 2024-07-12 | $4.70 | $5.21 | $4.68 | $5.21 | $5.21 | 16,714,840 |
| 2024-07-11 | $4.68 | $4.86 | $4.58 | $4.74 | $4.74 | 13,033,820 |
| 2024-07-10 | $4.85 | $4.88 | $4.62 | $4.62 | $4.62 | 14,071,300 |
| 2024-07-09 | $4.80 | $4.96 | $4.70 | $4.92 | $4.92 | 15,995,800 |
| 2024-07-08 | $4.73 | $5.03 | $4.57 | $4.86 | $4.86 | 20,289,590 |
| 2024-07-05 | $4.58 | $4.98 | $4.46 | $4.73 | $4.73 | 18,678,100 |
| 2024-07-04 | $4.80 | $4.80 | $4.56 | $4.58 | $4.58 | 14,865,180 |
| 2024-07-03 | $5.09 | $5.09 | $4.76 | $4.80 | $4.80 | 17,562,120 |
| 2024-07-02 | $5.27 | $5.37 | $5.07 | $5.07 | $5.07 | 15,164,610 |
| 2024-07-01 | $5.23 | $5.35 | $5.02 | $5.28 | $5.28 | 17,738,460 |
| 2024-06-28 | $5.20 | $5.35 | $4.87 | $5.22 | $5.22 | 18,329,390 |
| 2024-06-27 | $5.55 | $5.70 | $5.10 | $5.20 | $5.20 | 22,930,180 |
| 2024-06-26 | $5.66 | $5.77 | $5.55 | $5.60 | $5.60 | 21,170,920 |
| 2024-06-25 | $5.61 | $6.00 | $5.37 | $5.83 | $5.83 | 29,932,390 |
| 2024-06-24 | $5.50 | $6.20 | $5.35 | $5.60 | $5.60 | 32,418,890 |
| 2024-06-21 | $5.62 | $6.10 | $5.03 | $5.87 | $5.87 | 35,923,890 |
| 2024-06-20 | $5.57 | $6.03 | $5.51 | $5.59 | $5.59 | 40,639,310 |
| 2024-06-19 | $4.98 | $5.48 | $4.86 | $5.48 | $5.48 | 21,905,850 |
| 2024-06-18 | $5.20 | $5.20 | $4.90 | $4.98 | $4.98 | 22,092,060 |
| 2024-06-17 | $5.40 | $5.72 | $5.00 | $5.02 | $5.02 | 34,273,220 |
| 2024-06-14 | $4.96 | $5.47 | $4.81 | $5.47 | $5.47 | 33,637,990 |
| 2024-06-13 | $4.52 | $4.97 | $4.46 | $4.97 | $4.97 | 22,590,660 |
| 2024-06-12 | $4.67 | $4.69 | $4.48 | $4.52 | $4.52 | 15,071,740 |
| 2024-06-11 | $4.86 | $4.97 | $4.38 | $4.60 | $4.60 | 21,480,000 |
| 2024-06-07 | $4.20 | $4.54 | $4.17 | $4.54 | $4.54 | 9,960,920 |
| 2024-06-06 | $4.42 | $4.51 | $4.05 | $4.13 | $4.13 | 15,106,260 |
| 2024-06-05 | $4.74 | $4.76 | $4.46 | $4.47 | $4.47 | 12,663,400 |
| 2024-06-04 | $4.74 | $4.96 | $4.62 | $4.77 | $4.77 | 13,788,480 |
| 2024-06-03 | $4.85 | $5.03 | $4.73 | $4.80 | $4.80 | 13,395,660 |
| 2024-05-31 | $4.98 | $5.04 | $4.86 | $4.87 | $4.87 | 10,334,900 |
| 2024-05-30 | $5.13 | $5.18 | $4.82 | $4.92 | $4.92 | 17,578,500 |
| 2024-05-29 | $5.19 | $5.47 | $5.01 | $5.16 | $5.16 | 17,624,340 |
| 2024-05-28 | $5.60 | $5.75 | $5.22 | $5.32 | $5.32 | 31,771,280 |
| 2024-05-27 | $5.22 | $5.92 | $5.09 | $5.80 | $5.80 | 38,633,050 |
| 2024-05-24 | $5.24 | $5.49 | $4.91 | $5.43 | $5.43 | 33,719,260 |
| 2024-05-23 | $5.40 | $5.64 | $5.13 | $5.24 | $5.24 | 35,802,150 |
| 2024-05-22 | $5.59 | $6.22 | $5.59 | $5.69 | $5.69 | 48,260,800 |
| 2024-05-21 | $6.20 | $7.40 | $6.20 | $6.20 | $6.20 | 49,404,900 |
| 2024-05-20 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 18,101,160 |
| 2024-05-17 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 2,962,320 |
| 2024-05-16 | $5.48 | $5.69 | $5.35 | $5.69 | $5.69 | 9,083,680 |
| 2024-05-15 | $4.72 | $5.17 | $4.71 | $5.17 | $5.17 | 18,457,010 |
| 2024-05-14 | $4.60 | $4.70 | $4.38 | $4.70 | $4.70 | 17,784,760 |
| 2024-05-13 | $4.44 | $4.44 | $4.22 | $4.27 | $4.27 | 8,566,380 |
| 2024-05-10 | $4.56 | $4.66 | $4.42 | $4.44 | $4.44 | 9,038,200 |
| 2024-05-09 | $4.53 | $4.61 | $4.53 | $4.55 | $4.55 | 7,289,740 |
| 2024-05-08 | $4.71 | $4.75 | $4.52 | $4.52 | $4.52 | 9,961,680 |
| 2024-05-07 | $4.60 | $4.73 | $4.57 | $4.71 | $4.71 | 13,303,460 |
| 2024-05-06 | $4.68 | $4.70 | $4.51 | $4.61 | $4.61 | 13,091,520 |
| 2024-04-30 | $4.71 | $4.78 | $4.52 | $4.54 | $4.54 | 17,236,180 |
| 2024-04-29 | $4.66 | $4.88 | $4.46 | $4.71 | $4.71 | 29,039,280 |
| 2024-04-26 | $4.26 | $4.69 | $4.19 | $4.69 | $4.69 | 17,298,500 |
| 2024-04-25 | $4.15 | $4.34 | $4.10 | $4.26 | $4.26 | 15,326,760 |
| 2024-04-24 | $4.28 | $4.28 | $4.09 | $4.22 | $4.22 | 17,982,400 |
| 2024-04-23 | $3.90 | $4.28 | $3.90 | $4.28 | $4.28 | 9,442,760 |
| 2024-04-22 | $4.09 | $4.14 | $3.80 | $3.89 | $3.89 | 12,623,600 |
| 2024-04-19 | $4.19 | $4.28 | $4.06 | $4.09 | $4.09 | 10,927,840 |
| 2024-04-18 | $4.22 | $4.35 | $4.04 | $4.24 | $4.24 | 17,350,080 |
| 2024-04-17 | $3.67 | $4.32 | $3.67 | $4.22 | $4.22 | 20,787,540 |
| 2024-04-16 | $4.08 | $4.26 | $4.08 | $4.08 | $4.08 | 4,808,500 |
| 2024-04-15 | $4.60 | $4.87 | $4.53 | $4.53 | $4.53 | 10,244,600 |
| 2024-04-12 | $5.05 | $5.28 | $5.00 | $5.03 | $5.03 | 19,751,900 |
| 2024-04-11 | $4.94 | $5.07 | $4.94 | $4.94 | $4.94 | 12,326,180 |
| 2024-04-10 | $5.19 | $5.20 | $4.86 | $4.96 | $4.96 | 16,440,960 |
| 2024-04-09 | $5.15 | $5.28 | $5.12 | $5.19 | $5.19 | 15,752,000 |
| 2024-04-08 | $5.51 | $5.55 | $5.12 | $5.15 | $5.15 | 26,008,150 |
| 2024-04-03 | $5.76 | $5.94 | $5.56 | $5.58 | $5.58 | 31,784,660 |
| 2024-04-02 | $6.02 | $6.69 | $6.02 | $6.17 | $6.17 | 52,250,600 |
| 2024-04-01 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 2,252,100 |
| 2024-03-29 | $8.04 | $8.70 | $7.43 | $7.43 | $7.43 | 44,294,470 |
| 2024-03-28 | $7.23 | $8.25 | $7.16 | $8.25 | $8.25 | 32,950,700 |
| 2024-03-27 | $7.05 | $7.50 | $6.18 | $7.50 | $7.50 | 43,015,610 |
| 2024-03-26 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 8,302,940 |
| 2024-03-25 | $6.17 | $6.20 | $5.37 | $6.20 | $6.20 | 38,764,400 |
| 2024-03-22 | $5.10 | $5.64 | $5.06 | $5.64 | $5.64 | 15,116,660 |
| 2024-03-21 | $5.18 | $5.21 | $5.04 | $5.13 | $5.13 | 15,350,580 |
| 2024-03-20 | $5.14 | $5.19 | $5.04 | $5.17 | $5.17 | 17,848,840 |
| 2024-03-19 | $5.25 | $5.33 | $5.11 | $5.18 | $5.18 | 25,651,240 |
| 2024-03-18 | $5.37 | $5.53 | $5.15 | $5.32 | $5.32 | 41,340,070 |
| 2024-03-15 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 8,496,480 |
| 2024-03-14 | $4.54 | $5.04 | $4.40 | $5.04 | $5.04 | 19,719,280 |
| 2024-03-13 | $4.56 | $4.72 | $4.49 | $4.58 | $4.58 | 17,210,180 |
| 2024-03-12 | $4.57 | $4.63 | $4.39 | $4.54 | $4.54 | 24,943,020 |
| 2024-03-11 | $4.23 | $4.65 | $4.20 | $4.45 | $4.45 | 28,067,780 |
| 2024-03-08 | $4.27 | $4.44 | $4.18 | $4.23 | $4.23 | 12,338,530 |
| 2024-03-07 | $4.44 | $4.60 | $4.30 | $4.34 | $4.34 | 18,510,530 |
| 2024-03-06 | $4.06 | $4.46 | $4.05 | $4.46 | $4.46 | 11,849,120 |
| 2024-03-05 | $4.19 | $4.20 | $4.04 | $4.05 | $4.05 | 5,748,400 |
| 2024-03-04 | $4.30 | $4.38 | $4.10 | $4.24 | $4.24 | 6,821,700 |
| 2024-03-01 | $4.30 | $4.40 | $4.19 | $4.30 | $4.30 | 7,463,900 |
| 2024-02-29 | $4.08 | $4.33 | $3.99 | $4.28 | $4.28 | 11,647,700 |
| 2024-02-28 | $4.69 | $4.93 | $4.22 | $4.22 | $4.22 | 15,650,280 |
| 2024-02-27 | $4.52 | $4.70 | $4.42 | $4.69 | $4.69 | 10,565,540 |
| 2024-02-26 | $4.35 | $4.69 | $4.35 | $4.52 | $4.52 | 13,169,740 |
| 2024-02-23 | $4.17 | $4.42 | $4.13 | $4.35 | $4.35 | 13,406,000 |
| 2024-02-22 | $4.02 | $4.20 | $3.88 | $4.20 | $4.20 | 17,090,790 |
| 2024-02-21 | $3.66 | $4.06 | $3.65 | $4.06 | $4.06 | 10,977,940 |
| 2024-02-20 | $3.63 | $3.73 | $3.46 | $3.69 | $3.69 | 12,600,090 |
| 2024-02-19 | $3.40 | $3.65 | $3.34 | $3.63 | $3.63 | 21,872,890 |
| 2024-02-08 | $3.13 | $3.64 | $3.13 | $3.49 | $3.49 | 28,951,620 |
| 2024-02-07 | $3.80 | $3.80 | $3.48 | $3.48 | $3.48 | 5,516,600 |
| 2024-02-06 | $3.87 | $3.98 | $3.87 | $3.87 | $3.87 | 13,037,320 |
| 2024-02-05 | $4.73 | $4.73 | $4.30 | $4.30 | $4.30 | 2,959,800 |
| 2024-02-02 | $5.20 | $5.30 | $4.61 | $4.78 | $4.78 | 6,383,380 |
| 2024-02-01 | $5.29 | $5.29 | $4.81 | $5.12 | $5.12 | 6,125,900 |
| 2024-01-31 | $5.72 | $5.81 | $5.21 | $5.26 | $5.26 | 7,046,100 |
| 2024-01-30 | $5.78 | $5.97 | $5.69 | $5.69 | $5.69 | 7,033,600 |
| 2024-01-29 | $6.37 | $6.44 | $6.02 | $6.02 | $6.02 | 6,207,100 |
| 2024-01-26 | $6.11 | $6.45 | $6.11 | $6.42 | $6.42 | 6,695,700 |
| 2024-01-25 | $6.22 | $6.25 | $6.01 | $6.20 | $6.20 | 5,505,620 |
| 2024-01-24 | $5.89 | $6.23 | $5.89 | $6.17 | $6.17 | 5,274,340 |
| 2024-01-23 | $6.17 | $6.17 | $5.85 | $5.94 | $5.94 | 6,948,100 |
| 2024-01-22 | $6.61 | $6.65 | $6.00 | $6.19 | $6.19 | 8,566,500 |
| 2024-01-19 | $6.57 | $6.75 | $6.50 | $6.60 | $6.60 | 7,603,120 |
| 2024-01-18 | $6.66 | $6.75 | $6.41 | $6.57 | $6.57 | 10,474,000 |
| 2024-01-17 | $6.96 | $7.21 | $6.66 | $6.67 | $6.67 | 14,131,380 |
| 2024-01-16 | $6.96 | $7.39 | $6.80 | $6.88 | $6.88 | 14,484,450 |
| 2024-01-15 | $6.88 | $7.01 | $6.75 | $6.94 | $6.94 | 10,403,660 |
| 2024-01-12 | $7.39 | $7.39 | $6.96 | $7.04 | $7.04 | 16,520,100 |
| 2024-01-11 | $7.23 | $7.39 | $7.10 | $7.39 | $7.39 | 18,722,580 |
| 2024-01-10 | $7.69 | $7.69 | $7.09 | $7.27 | $7.27 | 24,961,140 |
| 2024-01-09 | $6.79 | $7.40 | $6.78 | $7.40 | $7.40 | 10,251,260 |
| 2024-01-08 | $6.88 | $6.92 | $6.72 | $6.73 | $6.73 | 8,926,300 |
| 2024-01-05 | $6.92 | $7.12 | $6.87 | $6.92 | $6.92 | 12,253,060 |
| 2024-01-04 | $6.75 | $6.92 | $6.75 | $6.89 | $6.89 | 10,129,200 |
| 2024-01-03 | $6.84 | $6.90 | $6.68 | $6.79 | $6.79 | 12,631,570 |
| 2024-01-02 | $6.72 | $7.08 | $6.68 | $6.83 | $6.83 | 20,047,930 |
| 2024-01-01 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2023-12-29 | $6.40 | $6.83 | $6.30 | $6.63 | $6.63 | 24,331,390 |
| 2023-12-28 | $6.32 | $6.55 | $6.15 | $6.45 | $6.45 | 32,336,160 |
| 2023-12-27 | $6.58 | $6.73 | $6.38 | $6.45 | $6.45 | 38,090,520 |
| 2023-12-26 | $7.09 | $7.27 | $7.09 | $7.09 | $7.09 | 23,811,280 |
| 2023-12-25 | $9.40 | $9.44 | $7.88 | $7.88 | $7.88 | 24,785,310 |
| 2023-12-22 | $8.75 | $8.75 | $8.58 | $8.75 | $8.75 | 8,366,480 |
| 2023-12-21 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 2,541,450 |
| 2023-12-20 | $6.59 | $7.23 | $6.57 | $7.23 | $7.23 | 10,063,290 |
| 2023-12-19 | $6.83 | $6.99 | $6.47 | $6.57 | $6.57 | 13,249,520 |
| 2023-12-18 | $6.80 | $7.08 | $6.65 | $6.83 | $6.83 | 17,886,080 |
| 2023-12-14 | $6.42 | $6.55 | $6.31 | $6.45 | $6.45 | 2,638,340 |
| 2023-12-13 | $6.35 | $6.47 | $6.31 | $6.38 | $6.38 | 2,833,600 |
| 2023-12-12 | $6.27 | $6.35 | $6.21 | $6.32 | $6.32 | 2,702,500 |
| 2023-12-11 | $6.17 | $6.39 | $6.12 | $6.22 | $6.22 | 4,901,840 |
| 2023-12-08 | $6.46 | $6.48 | $6.18 | $6.21 | $6.21 | 6,030,960 |
| 2023-12-07 | $6.64 | $6.66 | $6.36 | $6.42 | $6.42 | 4,457,820 |
| 2023-12-06 | $6.44 | $6.73 | $6.37 | $6.64 | $6.64 | 4,865,040 |
| 2023-12-05 | $6.43 | $6.54 | $6.38 | $6.43 | $6.43 | 2,501,700 |
| 2023-12-04 | $6.45 | $6.55 | $6.42 | $6.44 | $6.44 | 3,797,520 |
| 2023-12-01 | $6.33 | $6.42 | $6.33 | $6.38 | $6.38 | 2,378,200 |
| 2023-11-30 | $6.42 | $6.45 | $6.27 | $6.38 | $6.38 | 2,211,380 |
| 2023-11-29 | $6.37 | $6.49 | $6.34 | $6.41 | $6.41 | 2,520,700 |
| 2023-11-28 | $6.40 | $6.43 | $6.20 | $6.36 | $6.36 | 3,082,740 |
| 2023-11-27 | $6.38 | $6.55 | $6.29 | $6.35 | $6.35 | 4,379,130 |
| 2023-11-24 | $6.38 | $6.49 | $6.28 | $6.40 | $6.40 | 6,819,640 |
| 2023-11-23 | $6.33 | $6.44 | $6.27 | $6.38 | $6.38 | 4,689,560 |
| 2023-11-22 | $6.55 | $6.55 | $6.27 | $6.34 | $6.34 | 9,870,260 |
| 2023-11-21 | $6.39 | $6.78 | $6.39 | $6.67 | $6.67 | 10,028,980 |
| 2023-11-20 | $6.33 | $6.45 | $6.13 | $6.41 | $6.41 | 4,961,580 |
| 2023-11-17 | $6.15 | $6.29 | $6.10 | $6.26 | $6.26 | 3,113,000 |
| 2023-11-16 | $6.21 | $6.21 | $6.12 | $6.13 | $6.13 | 1,934,000 |
| 2023-11-15 | $6.21 | $6.22 | $6.12 | $6.20 | $6.20 | 2,732,600 |
| 2023-11-14 | $6.21 | $6.26 | $6.12 | $6.19 | $6.19 | 3,019,500 |
| 2023-11-13 | $6.23 | $6.30 | $6.07 | $6.19 | $6.19 | 4,102,100 |
| 2023-11-10 | $6.10 | $6.21 | $6.04 | $6.19 | $6.19 | 4,350,460 |
| 2023-11-09 | $6.07 | $6.16 | $6.07 | $6.10 | $6.10 | 2,588,500 |
| 2023-11-08 | $6.10 | $6.14 | $6.04 | $6.11 | $6.11 | 3,073,920 |
| 2023-11-07 | $6.11 | $6.14 | $6.02 | $6.10 | $6.10 | 3,430,120 |
| 2023-11-06 | $6.12 | $6.19 | $6.07 | $6.09 | $6.09 | 2,970,240 |
| 2023-11-03 | $6.06 | $6.25 | $6.04 | $6.11 | $6.11 | 3,687,340 |
| 2023-11-02 | $6.11 | $6.14 | $6.03 | $6.03 | $6.03 | 2,547,000 |
| 2023-11-01 | $6.00 | $6.18 | $5.95 | $6.13 | $6.13 | 3,580,020 |
| 2023-10-31 | $6.09 | $6.12 | $6.00 | $6.02 | $6.02 | 2,826,060 |
| 2023-10-30 | $6.10 | $6.14 | $6.00 | $6.07 | $6.07 | 4,523,160 |
| 2023-10-27 | $6.05 | $6.18 | $5.93 | $5.97 | $5.97 | 7,720,360 |
| 2023-10-26 | $5.75 | $6.02 | $5.69 | $5.94 | $5.94 | 6,920,200 |
| 2023-10-25 | $5.73 | $5.80 | $5.67 | $5.75 | $5.75 | 4,340,100 |
| 2023-10-24 | $5.30 | $5.74 | $5.30 | $5.73 | $5.73 | 4,616,820 |
| 2023-10-23 | $5.49 | $5.56 | $5.37 | $5.41 | $5.41 | 3,445,780 |
| 2023-10-20 | $5.53 | $5.65 | $5.51 | $5.53 | $5.53 | 2,352,040 |
| 2023-10-19 | $5.48 | $5.70 | $5.38 | $5.56 | $5.56 | 3,810,440 |
| 2023-10-18 | $5.77 | $5.77 | $5.48 | $5.49 | $5.49 | 3,228,100 |
| 2023-10-17 | $5.69 | $5.82 | $5.62 | $5.71 | $5.71 | 4,448,720 |
| 2023-10-16 | $5.51 | $5.69 | $5.40 | $5.64 | $5.64 | 4,772,820 |
| 2023-10-13 | $5.60 | $5.71 | $5.47 | $5.50 | $5.50 | 4,439,000 |
| 2023-10-12 | $5.74 | $5.77 | $5.61 | $5.71 | $5.71 | 4,381,900 |
| 2023-10-11 | $5.69 | $5.90 | $5.60 | $5.79 | $5.79 | 5,743,860 |
| 2023-10-10 | $5.84 | $5.86 | $5.59 | $5.62 | $5.62 | 5,197,200 |
| 2023-10-09 | $5.74 | $5.89 | $5.70 | $5.77 | $5.77 | 5,350,060 |
| 2023-09-28 | $5.69 | $5.82 | $5.65 | $5.78 | $5.78 | 5,978,400 |
| 2023-09-27 | $5.78 | $5.81 | $5.59 | $5.63 | $5.63 | 6,292,400 |
| 2023-09-26 | $5.85 | $5.89 | $5.72 | $5.72 | $5.72 | 4,890,420 |
| 2023-09-25 | $5.85 | $5.92 | $5.79 | $5.85 | $5.85 | 6,798,940 |
| 2023-09-22 | $5.86 | $6.08 | $5.76 | $5.88 | $5.88 | 10,431,560 |
| 2023-09-21 | $5.82 | $6.02 | $5.82 | $5.88 | $5.88 | 7,298,500 |
| 2023-09-20 | $5.99 | $6.12 | $5.90 | $5.94 | $5.94 | 10,159,200 |
| 2023-09-19 | $6.17 | $6.39 | $5.97 | $6.07 | $6.07 | 20,364,960 |
| 2023-09-18 | $5.67 | $6.14 | $5.63 | $6.14 | $6.14 | 12,576,640 |
| 2023-09-15 | $5.51 | $5.60 | $5.48 | $5.58 | $5.58 | 5,772,380 |
| 2023-09-14 | $5.52 | $5.65 | $5.46 | $5.48 | $5.48 | 7,664,240 |
| 2023-09-13 | $5.53 | $5.59 | $5.45 | $5.56 | $5.56 | 7,323,900 |
| 2023-09-12 | $5.52 | $5.67 | $5.46 | $5.54 | $5.54 | 12,729,860 |
| 2023-09-11 | $5.73 | $5.80 | $5.43 | $5.56 | $5.56 | 23,664,490 |
| 2023-09-08 | $6.46 | $6.77 | $5.97 | $6.01 | $6.01 | 24,717,460 |
| 2023-09-07 | $6.12 | $6.63 | $6.12 | $6.63 | $6.63 | 8,494,220 |
| 2023-09-06 | $6.17 | $6.20 | $5.97 | $6.03 | $6.03 | 15,792,920 |
| 2023-09-05 | $6.70 | $6.70 | $6.11 | $6.24 | $6.24 | 26,543,990 |
| 2023-09-04 | $6.20 | $6.62 | $6.10 | $6.62 | $6.62 | 9,824,620 |
| 2023-09-01 | $6.10 | $6.28 | $5.97 | $6.02 | $6.02 | 9,576,640 |
| 2023-08-31 | $5.93 | $6.15 | $5.90 | $5.99 | $5.99 | 5,860,760 |
| 2023-08-30 | $5.76 | $5.99 | $5.76 | $5.95 | $5.95 | 4,673,000 |
| 2023-08-29 | $5.49 | $5.78 | $5.46 | $5.76 | $5.76 | 4,499,980 |
| 2023-08-28 | $5.57 | $5.66 | $5.47 | $5.48 | $5.48 | 4,489,400 |
| 2023-08-25 | $5.43 | $5.49 | $5.20 | $5.30 | $5.30 | 2,198,980 |
| 2023-08-24 | $5.41 | $5.55 | $5.30 | $5.43 | $5.43 | 3,128,880 |
| 2023-08-23 | $5.59 | $5.59 | $5.41 | $5.41 | $5.41 | 3,208,520 |
| 2023-08-22 | $5.73 | $5.77 | $5.48 | $5.58 | $5.58 | 4,376,120 |
| 2023-08-21 | $5.80 | $6.00 | $5.68 | $5.71 | $5.71 | 4,482,210 |
| 2023-08-18 | $5.71 | $5.84 | $5.69 | $5.69 | $5.69 | 2,492,000 |
| 2023-08-17 | $5.52 | $5.72 | $5.45 | $5.72 | $5.72 | 2,829,800 |
| 2023-08-16 | $5.57 | $5.66 | $5.52 | $5.54 | $5.54 | 1,830,800 |
| 2023-08-15 | $5.53 | $5.58 | $5.49 | $5.54 | $5.54 | 2,401,120 |
| 2023-08-14 | $5.48 | $5.59 | $5.43 | $5.51 | $5.51 | 2,812,000 |
| 2023-08-11 | $5.66 | $5.73 | $5.47 | $5.48 | $5.48 | 3,456,480 |
| 2023-08-10 | $5.61 | $5.66 | $5.54 | $5.64 | $5.64 | 1,678,900 |
| 2023-08-09 | $5.68 | $5.72 | $5.54 | $5.57 | $5.57 | 2,390,920 |
| 2023-08-08 | $5.58 | $5.72 | $5.58 | $5.68 | $5.68 | 2,036,490 |
| 2023-08-07 | $5.67 | $5.68 | $5.57 | $5.61 | $5.61 | 2,358,090 |
| 2023-08-04 | $5.79 | $5.80 | $5.64 | $5.69 | $5.69 | 1,969,560 |
| 2023-08-03 | $5.83 | $5.85 | $5.70 | $5.77 | $5.77 | 1,467,680 |
| 2023-08-02 | $5.85 | $5.89 | $5.74 | $5.81 | $5.81 | 1,633,220 |
| 2023-08-01 | $5.80 | $5.85 | $5.76 | $5.80 | $5.80 | 2,126,000 |
| 2023-07-31 | $5.78 | $5.85 | $5.72 | $5.85 | $5.85 | 2,753,080 |
| 2023-07-28 | $5.71 | $5.79 | $5.66 | $5.75 | $5.75 | 2,260,520 |
| 2023-07-27 | $5.74 | $5.80 | $5.67 | $5.74 | $5.74 | 2,286,700 |
| 2023-07-26 | $5.78 | $5.82 | $5.70 | $5.73 | $5.73 | 2,233,700 |
| 2023-07-25 | $5.67 | $5.86 | $5.66 | $5.77 | $5.77 | 3,462,260 |
| 2023-07-24 | $5.66 | $5.67 | $5.52 | $5.66 | $5.66 | 1,894,300 |
| 2023-07-21 | $5.54 | $5.65 | $5.52 | $5.57 | $5.57 | 1,772,000 |
| 2023-07-20 | $5.64 | $5.66 | $5.53 | $5.54 | $5.54 | 1,906,400 |
| 2023-07-19 | $5.68 | $5.72 | $5.59 | $5.63 | $5.63 | 1,667,560 |
| 2023-07-18 | $5.58 | $5.71 | $5.52 | $5.62 | $5.62 | 1,990,320 |
| 2023-07-17 | $5.52 | $5.57 | $5.44 | $5.55 | $5.55 | 1,518,120 |
| 2023-07-14 | $5.64 | $5.64 | $5.52 | $5.52 | $5.52 | 1,366,940 |
| 2023-07-13 | $5.49 | $5.68 | $5.49 | $5.64 | $5.64 | 3,701,460 |
| 2023-07-12 | $5.64 | $5.72 | $5.45 | $5.47 | $5.47 | 1,989,760 |
| 2023-07-11 | $5.53 | $5.66 | $5.44 | $5.62 | $5.62 | 4,010,160 |
| 2023-07-10 | $5.60 | $5.62 | $5.45 | $5.48 | $5.48 | 2,193,820 |
| 2023-07-07 | $5.55 | $5.63 | $5.48 | $5.58 | $5.58 | 2,253,620 |
| 2023-07-06 | $5.53 | $5.63 | $5.45 | $5.57 | $5.57 | 2,831,160 |
| 2023-07-05 | $5.53 | $5.60 | $5.44 | $5.53 | $5.53 | 3,196,500 |
| 2023-07-04 | $5.46 | $5.55 | $5.38 | $5.51 | $5.51 | 4,046,940 |
| 2023-07-03 | $5.31 | $5.51 | $5.23 | $5.42 | $5.42 | 5,947,380 |
| 2023-06-30 | $5.24 | $5.52 | $5.21 | $5.32 | $5.32 | 5,303,800 |
| 2023-06-29 | $5.08 | $5.25 | $5.06 | $5.20 | $5.20 | 2,951,900 |
| 2023-06-28 | $5.06 | $5.09 | $4.96 | $5.08 | $5.08 | 3,422,460 |
| 2023-06-27 | $4.72 | $5.09 | $4.72 | $5.04 | $5.04 | 4,847,280 |
| 2023-06-26 | $4.80 | $4.83 | $4.71 | $4.74 | $4.74 | 1,624,200 |
| 2023-06-21 | $4.85 | $4.89 | $4.78 | $4.79 | $4.79 | 1,276,300 |
| 2023-06-20 | $4.88 | $4.92 | $4.82 | $4.87 | $4.87 | 1,922,100 |
| 2023-06-19 | $5.04 | $5.04 | $4.88 | $4.90 | $4.90 | 2,091,000 |
| 2023-06-16 | $5.07 | $5.09 | $5.01 | $5.03 | $5.03 | 958,300 |
| 2023-06-15 | $5.08 | $5.11 | $5.02 | $5.04 | $5.04 | 1,613,000 |
| 2023-06-14 | $5.14 | $5.14 | $4.99 | $5.09 | $5.09 | 1,912,200 |
| 2023-06-13 | $5.08 | $5.19 | $5.07 | $5.08 | $5.08 | 2,673,220 |
| 2023-06-12 | $4.97 | $5.11 | $4.88 | $5.09 | $5.09 | 2,929,660 |
| 2023-06-09 | $5.15 | $5.18 | $4.93 | $4.98 | $4.98 | 3,802,820 |
| 2023-06-08 | $5.13 | $5.19 | $5.05 | $5.14 | $5.14 | 5,165,300 |
| 2023-06-07 | $5.35 | $5.40 | $5.08 | $5.18 | $5.18 | 9,382,700 |
| 2023-06-06 | $5.65 | $5.65 | $5.11 | $5.11 | $5.11 | 8,438,250 |
| 2023-06-05 | $5.30 | $5.44 | $5.19 | $5.40 | $5.40 | 2,570,200 |
| 2023-06-02 | $5.12 | $5.32 | $5.11 | $5.30 | $5.30 | 3,206,700 |
| 2023-06-01 | $5.14 | $5.23 | $5.03 | $5.12 | $5.12 | 4,000,660 |
| 2023-05-31 | $5.19 | $5.23 | $5.13 | $5.19 | $5.19 | 1,366,700 |
| 2023-05-30 | $5.12 | $5.22 | $5.05 | $5.19 | $5.19 | 2,500,240 |
| 2023-05-29 | $5.20 | $5.23 | $5.08 | $5.12 | $5.12 | 1,401,720 |
| 2023-05-26 | $5.18 | $5.27 | $5.12 | $5.19 | $5.19 | 1,665,480 |
| 2023-05-25 | $5.23 | $5.28 | $5.13 | $5.26 | $5.26 | 2,008,620 |
| 2023-05-24 | $5.20 | $5.33 | $5.18 | $5.26 | $5.26 | 2,393,900 |
| 2023-05-23 | $5.22 | $5.29 | $5.10 | $5.28 | $5.28 | 2,152,700 |
| 2023-05-22 | $5.28 | $5.28 | $5.19 | $5.23 | $5.23 | 1,025,800 |
| 2023-05-19 | $5.34 | $5.34 | $5.16 | $5.23 | $5.23 | 1,277,680 |
| 2023-05-18 | $5.29 | $5.35 | $5.24 | $5.29 | $5.29 | 1,119,740 |
| 2023-05-17 | $5.19 | $5.31 | $5.15 | $5.28 | $5.28 | 1,774,360 |
| 2023-05-16 | $5.24 | $5.28 | $5.17 | $5.19 | $5.19 | 1,450,180 |
| 2023-05-15 | $5.23 | $5.26 | $5.11 | $5.24 | $5.24 | 1,559,020 |
| 2023-05-12 | $5.24 | $5.29 | $5.18 | $5.19 | $5.19 | 1,416,600 |
| 2023-05-11 | $5.15 | $5.24 | $5.09 | $5.24 | $5.24 | 1,769,920 |
| 2023-05-10 | $5.14 | $5.27 | $5.05 | $5.15 | $5.15 | 2,324,200 |
| 2023-05-09 | $5.22 | $5.26 | $5.08 | $5.09 | $5.09 | 2,106,620 |
| 2023-05-08 | $5.15 | $5.23 | $5.10 | $5.22 | $5.22 | 2,708,180 |
| 2023-05-05 | $5.13 | $5.13 | $5.03 | $5.12 | $5.12 | 1,939,400 |
| 2023-05-04 | $5.00 | $5.15 | $4.98 | $5.12 | $5.12 | 3,885,040 |
| 2023-05-03 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-05-02 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-04-28 | $4.91 | $5.02 | $4.84 | $5.00 | $5.00 | 2,685,620 |
| 2023-04-27 | $4.81 | $4.95 | $4.79 | $4.87 | $4.87 | 2,211,340 |
| 2023-04-26 | $4.74 | $4.88 | $4.63 | $4.83 | $4.83 | 2,492,100 |
| 2023-04-25 | $4.72 | $4.76 | $4.56 | $4.69 | $4.69 | 2,446,400 |
| 2023-04-24 | $4.66 | $4.73 | $4.59 | $4.72 | $4.72 | 1,467,900 |
| 2023-04-21 | $4.85 | $4.85 | $4.65 | $4.66 | $4.66 | 1,184,400 |
| 2023-04-20 | $4.81 | $4.85 | $4.73 | $4.81 | $4.81 | 1,670,100 |
| 2023-04-19 | $4.89 | $4.91 | $4.83 | $4.84 | $4.84 | 1,375,100 |
| 2023-04-18 | $4.92 | $4.92 | $4.82 | $4.90 | $4.90 | 1,967,860 |
| 2023-04-17 | $4.99 | $4.99 | $4.87 | $4.90 | $4.90 | 2,078,600 |
| 2023-04-14 | $4.98 | $5.07 | $4.93 | $4.94 | $4.94 | 2,066,600 |
| 2023-04-13 | $5.00 | $5.08 | $4.96 | $5.02 | $5.02 | 2,167,500 |
| 2023-04-12 | $4.89 | $5.03 | $4.86 | $5.01 | $5.01 | 2,010,460 |
| 2023-04-11 | $4.92 | $4.97 | $4.82 | $4.89 | $4.89 | 2,168,540 |
| 2023-04-10 | $5.07 | $5.15 | $4.90 | $4.92 | $4.92 | 3,516,940 |
| 2023-04-07 | $5.03 | $5.09 | $5.01 | $5.07 | $5.07 | 2,058,800 |
| 2023-04-06 | $5.20 | $5.22 | $5.00 | $5.04 | $5.04 | 3,251,540 |
| 2023-04-05 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2023-04-04 | $5.30 | $5.38 | $5.15 | $5.17 | $5.17 | 3,194,940 |
| 2023-04-03 | $5.35 | $5.39 | $5.29 | $5.36 | $5.36 | 2,950,020 |
| 2023-03-31 | $5.36 | $5.43 | $5.34 | $5.39 | $5.39 | 2,226,240 |
| 2023-03-30 | $5.54 | $5.59 | $5.35 | $5.40 | $5.40 | 2,969,160 |
| 2023-03-29 | $5.62 | $5.68 | $5.52 | $5.52 | $5.52 | 1,747,140 |
| 2023-03-28 | $5.84 | $5.84 | $5.63 | $5.64 | $5.64 | 2,491,920 |
| 2023-03-27 | $5.73 | $5.85 | $5.66 | $5.79 | $5.79 | 4,001,860 |
| 2023-03-24 | $5.70 | $5.73 | $5.65 | $5.69 | $5.69 | 1,724,400 |
| 2023-03-23 | $5.76 | $5.77 | $5.66 | $5.67 | $5.67 | 1,350,100 |
| 2023-03-22 | $5.68 | $5.77 | $5.62 | $5.76 | $5.76 | 1,975,640 |
| 2023-03-21 | $5.52 | $5.66 | $5.48 | $5.65 | $5.65 | 1,610,180 |
| 2023-03-20 | $5.56 | $5.62 | $5.48 | $5.52 | $5.52 | 2,065,180 |
| 2023-03-17 | $5.51 | $5.59 | $5.46 | $5.54 | $5.54 | 1,633,300 |
| 2023-03-16 | $5.59 | $5.59 | $5.45 | $5.45 | $5.45 | 1,694,620 |
| 2023-03-15 | $5.50 | $5.62 | $5.45 | $5.52 | $5.52 | 2,211,820 |
| 2023-03-14 | $5.56 | $5.60 | $5.44 | $5.45 | $5.45 | 2,193,800 |
| 2023-03-13 | $5.61 | $5.68 | $5.52 | $5.59 | $5.59 | 1,439,760 |
| 2023-03-10 | $5.71 | $5.74 | $5.62 | $5.65 | $5.65 | 1,964,900 |
| 2023-03-09 | $5.72 | $5.76 | $5.65 | $5.74 | $5.74 | 1,857,390 |
| 2023-03-08 | $5.61 | $5.74 | $5.60 | $5.72 | $5.72 | 2,042,500 |
| 2023-03-07 | $5.75 | $5.76 | $5.65 | $5.66 | $5.66 | 2,152,510 |
| 2023-03-06 | $5.81 | $5.89 | $5.71 | $5.75 | $5.75 | 2,730,840 |
| 2023-03-03 | $5.88 | $5.88 | $5.75 | $5.77 | $5.77 | 1,698,840 |
| 2023-03-02 | $5.91 | $5.94 | $5.83 | $5.85 | $5.85 | 2,383,460 |
| 2023-03-01 | $5.86 | $5.93 | $5.82 | $5.92 | $5.92 | 2,334,340 |
| 2023-02-28 | $5.80 | $5.88 | $5.76 | $5.86 | $5.86 | 1,972,800 |
| 2023-02-27 | $5.94 | $5.94 | $5.75 | $5.77 | $5.77 | 2,239,760 |
| 2023-02-24 | $5.82 | $5.88 | $5.77 | $5.83 | $5.83 | 1,640,440 |
| 2023-02-23 | $5.88 | $5.89 | $5.81 | $5.83 | $5.83 | 2,502,020 |
| 2023-02-22 | $5.82 | $5.90 | $5.76 | $5.84 | $5.84 | 3,391,940 |
| 2023-02-21 | $5.80 | $5.86 | $5.75 | $5.84 | $5.84 | 2,495,440 |
| 2023-02-20 | $5.72 | $5.84 | $5.68 | $5.79 | $5.79 | 1,898,160 |
| 2023-02-17 | $5.71 | $5.86 | $5.70 | $5.72 | $5.72 | 2,521,340 |
| 2023-02-16 | $5.90 | $5.97 | $5.62 | $5.69 | $5.69 | 6,163,940 |
| 2023-02-15 | $5.84 | $5.92 | $5.81 | $5.88 | $5.88 | 2,098,440 |
| 2023-02-14 | $5.84 | $5.90 | $5.80 | $5.84 | $5.84 | 1,792,300 |
| 2023-02-13 | $5.80 | $5.91 | $5.78 | $5.83 | $5.83 | 2,769,640 |
| 2023-02-10 | $5.80 | $5.83 | $5.74 | $5.80 | $5.80 | 1,670,700 |
| 2023-02-09 | $5.71 | $5.79 | $5.69 | $5.78 | $5.78 | 1,638,640 |
| 2023-02-08 | $5.75 | $5.79 | $5.68 | $5.74 | $5.74 | 2,468,600 |
| 2023-02-07 | $5.71 | $5.75 | $5.67 | $5.70 | $5.70 | 1,984,850 |
| 2023-02-06 | $5.71 | $5.76 | $5.65 | $5.71 | $5.71 | 2,385,790 |
| 2023-02-03 | $5.75 | $5.78 | $5.63 | $5.71 | $5.71 | 2,217,080 |
| 2023-02-02 | $5.72 | $5.73 | $5.66 | $5.71 | $5.71 | 2,610,860 |
| 2023-02-01 | $5.70 | $5.73 | $5.62 | $5.72 | $5.72 | 2,821,460 |
| 2023-01-31 | $5.64 | $5.73 | $5.52 | $5.69 | $5.69 | 3,476,820 |
| 2023-01-30 | $5.55 | $5.64 | $5.51 | $5.62 | $5.62 | 3,135,780 |
| 2023-01-20 | $5.49 | $5.50 | $5.41 | $5.45 | $5.45 | 2,275,640 |
| 2023-01-19 | $5.39 | $5.50 | $5.39 | $5.45 | $5.45 | 3,105,600 |
| 2023-01-18 | $5.31 | $5.45 | $5.25 | $5.41 | $5.41 | 3,083,200 |
| 2023-01-17 | $5.35 | $5.39 | $5.23 | $5.28 | $5.28 | 1,708,600 |
| 2023-01-16 | $5.26 | $5.37 | $5.25 | $5.35 | $5.35 | 2,340,520 |
| 2023-01-13 | $5.24 | $5.36 | $5.20 | $5.26 | $5.26 | 2,919,800 |
| 2023-01-12 | $5.22 | $5.30 | $5.21 | $5.21 | $5.21 | 1,916,400 |
| 2023-01-11 | $5.34 | $5.37 | $5.25 | $5.29 | $5.29 | 1,646,200 |
| 2023-01-10 | $5.34 | $5.40 | $5.29 | $5.34 | $5.34 | 1,366,200 |
| 2023-01-09 | $5.36 | $5.42 | $5.32 | $5.38 | $5.38 | 1,435,700 |
| 2023-01-06 | $5.41 | $5.48 | $5.30 | $5.34 | $5.34 | 1,463,400 |
| 2023-01-05 | $5.45 | $5.51 | $5.36 | $5.41 | $5.41 | 2,081,080 |
| 2023-01-04 | $5.33 | $5.54 | $5.32 | $5.45 | $5.45 | 2,838,480 |
| 2023-01-03 | $5.14 | $5.35 | $5.14 | $5.34 | $5.34 | 2,019,700 |
| 2023-01-02 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-12-30 | $5.20 | $5.23 | $5.13 | $5.19 | $5.19 | 1,488,100 |
| 2022-12-29 | $5.21 | $5.24 | $5.13 | $5.23 | $5.23 | 1,814,520 |
| 2022-12-28 | $5.26 | $5.27 | $5.18 | $5.21 | $5.21 | 2,093,300 |
| 2022-12-27 | $5.30 | $5.32 | $5.19 | $5.25 | $5.25 | 2,092,900 |
| 2022-12-26 | $5.31 | $5.36 | $5.21 | $5.27 | $5.27 | 2,204,700 |
| 2022-12-23 | $5.23 | $5.38 | $5.18 | $5.26 | $5.26 | 2,925,600 |
| 2022-12-22 | $5.41 | $5.41 | $5.18 | $5.23 | $5.23 | 2,071,100 |
| 2022-12-21 | $5.36 | $5.41 | $5.30 | $5.34 | $5.34 | 1,320,100 |
| 2022-12-20 | $5.37 | $5.45 | $5.30 | $5.38 | $5.38 | 1,723,700 |
| 2022-12-19 | $5.47 | $5.57 | $5.33 | $5.38 | $5.38 | 2,835,800 |
| 2022-12-16 | $5.59 | $5.62 | $5.45 | $5.45 | $5.45 | 1,960,800 |
| 2022-12-15 | $5.63 | $5.66 | $5.56 | $5.59 | $5.59 | 1,935,000 |
| 2022-12-14 | $5.68 | $5.73 | $5.59 | $5.61 | $5.61 | 1,615,800 |
| 2022-12-13 | $5.59 | $5.77 | $5.52 | $5.65 | $5.65 | 1,926,900 |
| 2022-12-12 | $5.61 | $5.65 | $5.53 | $5.59 | $5.59 | 2,691,880 |
| 2022-12-09 | $5.60 | $5.71 | $5.60 | $5.64 | $5.64 | 2,315,980 |
| 2022-12-08 | $5.68 | $5.69 | $5.58 | $5.63 | $5.63 | 2,019,800 |
| 2022-12-07 | $5.71 | $5.73 | $5.65 | $5.69 | $5.69 | 2,413,020 |
| 2022-12-06 | $5.79 | $5.82 | $5.66 | $5.71 | $5.71 | 2,805,000 |
| 2022-12-05 | $5.86 | $5.90 | $5.77 | $5.83 | $5.83 | 2,420,600 |
| 2022-12-01 | $5.78 | $5.84 | $5.75 | $5.78 | $5.78 | 2,369,600 |
| 2022-11-30 | $5.83 | $5.85 | $5.75 | $5.77 | $5.77 | 2,167,540 |
| 2022-11-29 | $5.66 | $5.88 | $5.66 | $5.84 | $5.84 | 2,873,440 |
| 2022-11-28 | $5.81 | $5.83 | $5.64 | $5.67 | $5.67 | 2,315,770 |
| 2022-11-25 | $5.78 | $5.88 | $5.76 | $5.78 | $5.78 | 1,933,300 |
| 2022-11-24 | $5.86 | $5.97 | $5.78 | $5.78 | $5.78 | 1,977,260 |
| 2022-11-23 | $5.96 | $5.97 | $5.69 | $5.82 | $5.82 | 4,427,800 |
| 2022-11-22 | $5.94 | $6.26 | $5.88 | $6.00 | $6.00 | 6,294,960 |
| 2022-11-21 | $5.94 | $6.08 | $5.76 | $5.93 | $5.93 | 4,050,530 |
| 2022-11-18 | $5.87 | $5.94 | $5.83 | $5.87 | $5.87 | 2,985,120 |
| 2022-11-17 | $5.86 | $5.87 | $5.77 | $5.86 | $5.86 | 2,869,200 |
| 2022-11-16 | $5.85 | $5.88 | $5.76 | $5.81 | $5.81 | 2,084,560 |
| 2022-11-15 | $5.81 | $5.86 | $5.72 | $5.83 | $5.83 | 4,345,610 |
| 2022-11-14 | $5.80 | $5.93 | $5.72 | $5.81 | $5.81 | 5,407,750 |
| 2022-11-11 | $5.69 | $5.88 | $5.60 | $5.70 | $5.70 | 3,847,320 |
| 2022-11-10 | $5.68 | $5.71 | $5.58 | $5.60 | $5.60 | 2,502,920 |
| 2022-11-09 | $5.63 | $5.80 | $5.55 | $5.68 | $5.68 | 3,198,760 |
| 2022-11-08 | $5.58 | $5.66 | $5.48 | $5.61 | $5.61 | 2,611,020 |
| 2022-11-07 | $5.38 | $5.59 | $5.36 | $5.59 | $5.59 | 3,778,000 |
| 2022-11-04 | $5.41 | $5.46 | $5.37 | $5.45 | $5.45 | 2,582,660 |
| 2022-11-03 | $5.40 | $5.42 | $5.31 | $5.41 | $5.41 | 2,452,600 |
| 2022-11-02 | $5.40 | $5.46 | $5.38 | $5.41 | $5.41 | 3,245,200 |
| 2022-11-01 | $5.38 | $5.43 | $5.32 | $5.40 | $5.40 | 2,428,500 |
| 2022-10-31 | $5.20 | $5.35 | $5.13 | $5.33 | $5.33 | 3,294,420 |
| 2022-10-28 | $5.43 | $5.46 | $5.11 | $5.16 | $5.16 | 3,416,400 |
| 2022-10-27 | $5.45 | $5.53 | $5.43 | $5.48 | $5.48 | 2,318,620 |
| 2022-10-26 | $5.42 | $5.48 | $5.37 | $5.43 | $5.43 | 2,839,520 |
| 2022-10-25 | $5.26 | $5.45 | $5.25 | $5.38 | $5.38 | 3,612,940 |
| 2022-10-24 | $5.62 | $5.62 | $5.31 | $5.33 | $5.33 | 4,111,200 |
| 2022-10-21 | $5.38 | $5.58 | $5.35 | $5.51 | $5.51 | 3,797,560 |
| 2022-10-20 | $5.34 | $5.46 | $5.29 | $5.42 | $5.42 | 2,936,600 |
| 2022-10-19 | $5.34 | $5.44 | $5.25 | $5.38 | $5.38 | 3,066,700 |
| 2022-10-18 | $5.44 | $5.45 | $5.32 | $5.34 | $5.34 | 3,239,500 |
| 2022-10-17 | $5.38 | $5.46 | $5.32 | $5.44 | $5.44 | 2,363,080 |
| 2022-10-14 | $5.34 | $5.42 | $5.23 | $5.36 | $5.36 | 2,807,270 |
| 2022-10-13 | $5.17 | $5.31 | $5.10 | $5.23 | $5.23 | 3,017,600 |
| 2022-10-12 | $5.10 | $5.16 | $4.97 | $5.16 | $5.16 | 4,012,020 |
| 2022-10-11 | $5.12 | $5.20 | $5.05 | $5.13 | $5.13 | 2,402,520 |
| 2022-10-10 | $5.19 | $5.35 | $5.09 | $5.12 | $5.12 | 3,751,060 |
| 2022-09-30 | $5.36 | $5.36 | $5.15 | $5.17 | $5.17 | 3,606,820 |
| 2022-09-29 | $5.53 | $5.54 | $5.26 | $5.30 | $5.30 | 3,288,070 |
| 2022-09-28 | $5.67 | $5.67 | $5.43 | $5.43 | $5.43 | 3,284,440 |
| 2022-09-27 | $5.48 | $5.67 | $5.41 | $5.61 | $5.61 | 3,938,580 |
| 2022-09-26 | $5.58 | $5.58 | $5.36 | $5.41 | $5.41 | 3,128,600 |
| 2022-09-23 | $5.81 | $5.81 | $5.53 | $5.57 | $5.57 | 3,527,180 |
| 2022-09-22 | $5.86 | $5.96 | $5.71 | $5.74 | $5.74 | 2,842,200 |
| 2022-09-21 | $6.05 | $6.06 | $5.88 | $5.90 | $5.90 | 2,605,780 |
| 2022-09-20 | $5.86 | $6.03 | $5.86 | $6.01 | $6.01 | 3,654,940 |
| 2022-09-19 | $5.77 | $5.86 | $5.57 | $5.85 | $5.85 | 4,808,480 |
| 2022-09-16 | $5.91 | $5.99 | $5.73 | $5.73 | $5.73 | 3,554,000 |
| 2022-09-15 | $6.03 | $6.13 | $5.84 | $5.95 | $5.95 | 4,534,600 |
| 2022-09-14 | $6.11 | $6.16 | $6.01 | $6.09 | $6.09 | 3,443,440 |
| 2022-09-13 | $6.15 | $6.33 | $6.08 | $6.16 | $6.16 | 4,138,240 |
| 2022-09-12 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2022-09-09 | $6.21 | $6.28 | $6.06 | $6.20 | $6.20 | 4,301,540 |
| 2022-09-08 | $6.29 | $6.47 | $6.15 | $6.17 | $6.17 | 8,175,420 |
| 2022-09-07 | $6.37 | $6.42 | $6.19 | $6.19 | $6.19 | 6,013,000 |
| 2022-09-06 | $6.44 | $6.47 | $6.25 | $6.31 | $6.31 | 6,887,020 |
| 2022-09-05 | $6.30 | $6.51 | $6.16 | $6.38 | $6.38 | 9,756,960 |
| 2022-09-02 | $6.18 | $6.39 | $6.10 | $6.33 | $6.33 | 12,173,480 |
| 2022-09-01 | $5.83 | $6.30 | $5.82 | $6.01 | $6.01 | 13,584,120 |
| 2022-08-31 | $6.19 | $6.24 | $5.78 | $5.83 | $5.83 | 13,114,780 |
| 2022-08-30 | $6.54 | $6.78 | $6.10 | $6.10 | $6.10 | 17,568,080 |
| 2022-08-29 | $6.62 | $6.86 | $6.62 | $6.62 | $6.62 | 18,141,680 |
| 2022-08-26 | $8.00 | $8.17 | $7.36 | $7.36 | $7.36 | 18,770,220 |
| 2022-08-25 | $7.81 | $8.35 | $7.55 | $8.18 | $8.18 | 26,359,850 |
| 2022-08-24 | $7.51 | $8.40 | $7.33 | $7.95 | $7.95 | 28,329,780 |
| 2022-08-23 | $7.49 | $7.84 | $7.30 | $7.75 | $7.75 | 23,069,100 |
| 2022-08-22 | $7.55 | $7.77 | $7.17 | $7.46 | $7.46 | 25,059,060 |
| 2022-08-19 | $7.50 | $8.25 | $7.41 | $7.97 | $7.97 | 34,410,550 |
| 2022-08-18 | $7.25 | $8.47 | $7.20 | $7.78 | $7.78 | 40,338,650 |
| 2022-08-17 | $7.12 | $7.70 | $7.10 | $7.70 | $7.70 | 32,179,110 |
| 2022-08-16 | $6.63 | $7.00 | $6.30 | $7.00 | $7.00 | 30,005,210 |
| 2022-08-15 | $6.34 | $6.36 | $6.34 | $6.36 | $6.36 | 5,525,380 |
| 2022-08-12 | $5.71 | $5.91 | $5.60 | $5.78 | $5.78 | 6,572,630 |
| 2022-08-11 | $5.74 | $6.05 | $5.64 | $5.70 | $5.70 | 10,588,580 |
| 2022-08-10 | $5.63 | $5.84 | $5.54 | $5.72 | $5.72 | 15,286,780 |
| 2022-08-09 | $5.87 | $5.87 | $5.79 | $5.87 | $5.87 | 13,598,780 |
| 2022-08-08 | $5.20 | $5.39 | $5.13 | $5.34 | $5.34 | 2,331,300 |
| 2022-08-05 | $5.16 | $5.23 | $5.09 | $5.21 | $5.21 | 2,166,100 |
| 2022-08-04 | $5.07 | $5.21 | $5.07 | $5.15 | $5.15 | 1,686,540 |
| 2022-08-03 | $5.09 | $5.26 | $5.04 | $5.06 | $5.06 | 2,350,500 |
| 2022-08-02 | $5.35 | $5.39 | $5.01 | $5.08 | $5.08 | 4,397,340 |
| 2022-08-01 | $5.49 | $5.51 | $5.36 | $5.40 | $5.40 | 4,021,300 |
| 2022-07-29 | $5.51 | $5.57 | $5.43 | $5.45 | $5.45 | 3,831,360 |
| 2022-07-28 | $5.47 | $5.61 | $5.39 | $5.49 | $5.49 | 5,637,020 |
| 2022-07-27 | $5.44 | $5.86 | $5.27 | $5.46 | $5.46 | 9,518,810 |
| 2022-07-26 | $5.13 | $5.65 | $5.13 | $5.48 | $5.48 | 6,591,810 |
| 2022-07-25 | $5.18 | $5.28 | $5.14 | $5.14 | $5.14 | 1,334,140 |
| 2022-07-22 | $5.24 | $5.28 | $5.13 | $5.17 | $5.17 | 1,405,320 |
| 2022-07-21 | $5.26 | $5.31 | $5.17 | $5.20 | $5.20 | 1,210,820 |
| 2022-07-20 | $5.21 | $5.25 | $5.15 | $5.18 | $5.18 | 1,340,980 |
| 2022-07-19 | $5.15 | $5.24 | $5.14 | $5.21 | $5.21 | 1,556,200 |
| 2022-07-18 | $4.93 | $5.18 | $4.93 | $5.14 | $5.14 | 1,893,540 |
| 2022-07-15 | $5.15 | $5.22 | $4.96 | $4.99 | $4.99 | 1,850,300 |
| 2022-07-14 | $5.22 | $5.33 | $5.12 | $5.15 | $5.15 | 1,880,620 |
| 2022-07-13 | $5.11 | $5.26 | $5.07 | $5.19 | $5.19 | 2,444,660 |
| 2022-07-12 | $5.22 | $5.34 | $5.10 | $5.10 | $5.10 | 2,474,740 |
| 2022-07-11 | $5.44 | $5.47 | $5.23 | $5.25 | $5.25 | 3,208,400 |
| 2022-07-08 | $5.17 | $5.54 | $5.17 | $5.47 | $5.47 | 4,482,480 |
| 2022-07-07 | $5.26 | $5.32 | $5.15 | $5.17 | $5.17 | 2,291,120 |
| 2022-07-06 | $5.48 | $5.50 | $5.20 | $5.27 | $5.27 | 3,449,920 |
| 2022-07-05 | $5.28 | $5.52 | $5.21 | $5.48 | $5.48 | 3,917,970 |
| 2022-07-04 | $5.31 | $5.39 | $5.22 | $5.26 | $5.26 | 2,195,260 |
| 2022-07-01 | $5.48 | $5.55 | $5.30 | $5.31 | $5.31 | 3,449,920 |
| 2022-06-30 | $5.30 | $5.56 | $5.27 | $5.50 | $5.50 | 4,875,800 |
| 2022-06-29 | $5.23 | $5.41 | $5.16 | $5.27 | $5.27 | 3,188,540 |
| 2022-06-28 | $5.17 | $5.38 | $5.13 | $5.23 | $5.23 | 3,971,780 |
| 2022-06-27 | $5.08 | $5.22 | $5.04 | $5.17 | $5.17 | 4,455,160 |
| 2022-06-24 | $5.08 | $5.09 | $5.00 | $5.05 | $5.05 | 2,591,010 |
| 2022-06-23 | $5.07 | $5.09 | $4.97 | $5.04 | $5.04 | 3,147,580 |
| 2022-06-22 | $5.04 | $5.11 | $4.96 | $5.06 | $5.06 | 2,978,520 |
| 2022-06-21 | $5.01 | $5.06 | $4.93 | $5.01 | $5.01 | 1,853,780 |
| 2022-06-20 | $5.06 | $5.09 | $4.97 | $5.01 | $5.01 | 2,689,760 |
| 2022-06-17 | $4.99 | $5.05 | $4.86 | $5.03 | $5.03 | 3,549,380 |
| 2022-06-16 | $4.91 | $5.04 | $4.91 | $4.95 | $4.95 | 1,604,800 |
| 2022-06-15 | $4.93 | $5.03 | $4.85 | $4.94 | $4.94 | 2,478,900 |
| 2022-06-14 | $4.86 | $4.97 | $4.72 | $4.94 | $4.94 | 2,616,060 |
| 2022-06-13 | $4.93 | $4.98 | $4.82 | $4.88 | $4.88 | 1,848,320 |
| 2022-06-10 | $4.90 | $4.96 | $4.83 | $4.89 | $4.89 | 2,091,080 |
| 2022-06-09 | $4.87 | $4.96 | $4.80 | $4.87 | $4.87 | 2,765,800 |
| 2022-06-08 | $4.92 | $4.97 | $4.79 | $4.88 | $4.88 | 1,799,300 |
| 2022-06-07 | $5.10 | $5.11 | $4.87 | $4.97 | $4.97 | 1,831,500 |
| 2022-06-06 | $4.93 | $5.14 | $4.84 | $5.05 | $5.05 | 2,742,480 |
| 2022-06-02 | $4.96 | $4.96 | $4.78 | $4.94 | $4.94 | 1,596,990 |
| 2022-06-01 | $4.93 | $5.02 | $4.84 | $4.88 | $4.88 | 1,738,760 |
| 2022-05-31 | $4.86 | $4.97 | $4.78 | $4.94 | $4.94 | 2,099,160 |
| 2022-05-30 | $4.93 | $4.93 | $4.77 | $4.85 | $4.85 | 1,262,540 |
| 2022-05-27 | $4.86 | $4.90 | $4.77 | $4.83 | $4.83 | 1,603,100 |
| 2022-05-26 | $4.81 | $4.93 | $4.66 | $4.86 | $4.86 | 2,584,600 |
| 2022-05-25 | $4.77 | $4.82 | $4.68 | $4.82 | $4.82 | 1,831,240 |
| 2022-05-24 | $4.89 | $4.96 | $4.63 | $4.77 | $4.77 | 2,848,500 |
| 2022-05-23 | $4.83 | $4.98 | $4.77 | $4.94 | $4.94 | 2,567,440 |
| 2022-05-20 | $4.73 | $4.82 | $4.73 | $4.76 | $4.76 | 1,258,520 |
| 2022-05-19 | $4.74 | $4.80 | $4.58 | $4.73 | $4.73 | 1,994,340 |
| 2022-05-18 | $4.60 | $4.81 | $4.56 | $4.74 | $4.74 | 2,353,540 |
| 2022-05-17 | $4.57 | $4.62 | $4.50 | $4.61 | $4.61 | 1,477,400 |
| 2022-05-16 | $4.61 | $4.66 | $4.52 | $4.57 | $4.57 | 1,658,700 |
| 2022-05-13 | $4.52 | $4.61 | $4.43 | $4.56 | $4.56 | 2,050,340 |
| 2022-05-12 | $4.44 | $4.54 | $4.36 | $4.46 | $4.46 | 2,226,280 |
| 2022-05-11 | $4.55 | $4.63 | $4.42 | $4.48 | $4.48 | 2,097,260 |
| 2022-05-10 | $4.36 | $4.58 | $4.34 | $4.56 | $4.56 | 2,383,740 |
| 2022-05-09 | $4.48 | $4.51 | $4.28 | $4.43 | $4.43 | 1,705,220 |
| 2022-05-06 | $4.41 | $4.53 | $4.33 | $4.37 | $4.37 | 2,063,020 |
| 2022-05-05 | $4.42 | $4.53 | $4.24 | $4.48 | $4.48 | 3,522,320 |
| 2022-05-04 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2022-05-03 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2022-04-29 | $4.01 | $4.40 | $4.00 | $4.40 | $4.40 | 2,545,940 |
| 2022-04-28 | $4.20 | $4.28 | $3.96 | $4.00 | $4.00 | 2,730,300 |
| 2022-04-27 | $4.22 | $4.25 | $3.99 | $4.23 | $4.23 | 4,220,240 |
| 2022-04-26 | $4.56 | $4.57 | $4.22 | $4.25 | $4.25 | 3,393,680 |
| 2022-04-25 | $4.90 | $4.95 | $4.48 | $4.55 | $4.55 | 3,537,560 |
| 2022-04-22 | $4.89 | $5.04 | $4.76 | $4.96 | $4.96 | 3,136,740 |
| 2022-04-21 | $5.11 | $5.18 | $4.81 | $4.90 | $4.90 | 4,002,330 |
| 2022-04-20 | $5.28 | $5.39 | $5.15 | $5.17 | $5.17 | 3,305,660 |
| 2022-04-19 | $5.11 | $5.32 | $5.11 | $5.30 | $5.30 | 3,505,320 |
| 2022-04-18 | $5.08 | $5.24 | $5.08 | $5.15 | $5.15 | 2,868,960 |
| 2022-04-15 | $5.35 | $5.46 | $5.13 | $5.16 | $5.16 | 5,356,220 |
| 2022-04-14 | $5.44 | $5.58 | $5.33 | $5.37 | $5.37 | 6,395,120 |
| 2022-04-13 | $5.73 | $5.73 | $5.43 | $5.43 | $5.43 | 8,783,460 |
| 2022-04-12 | $6.02 | $6.09 | $5.55 | $5.73 | $5.73 | 14,804,400 |
| 2022-04-11 | $6.40 | $6.40 | $5.98 | $6.17 | $6.17 | 16,761,350 |
| 2022-04-08 | $5.80 | $6.50 | $5.79 | $6.50 | $6.50 | 18,688,880 |
| 2022-04-07 | $6.13 | $6.53 | $5.70 | $5.91 | $5.91 | 18,950,360 |
| 2022-04-06 | $5.53 | $6.06 | $5.51 | $6.06 | $6.06 | 4,269,750 |
| 2022-04-05 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2022-04-04 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2022-04-01 | $5.61 | $5.64 | $5.44 | $5.51 | $5.51 | 2,468,140 |
| 2022-03-31 | $5.59 | $5.70 | $5.48 | $5.61 | $5.61 | 2,972,000 |
| 2022-03-30 | $5.49 | $5.59 | $5.39 | $5.59 | $5.59 | 2,329,240 |
| 2022-03-29 | $5.57 | $5.57 | $5.45 | $5.47 | $5.47 | 1,579,160 |
| 2022-03-28 | $5.55 | $5.63 | $5.43 | $5.58 | $5.58 | 2,155,760 |
| 2022-03-25 | $5.46 | $5.61 | $5.39 | $5.55 | $5.55 | 2,791,620 |
| 2022-03-24 | $5.47 | $5.52 | $5.36 | $5.42 | $5.42 | 2,026,200 |
| 2022-03-23 | $5.63 | $5.64 | $5.48 | $5.52 | $5.52 | 2,320,280 |
| 2022-03-22 | $5.49 | $5.72 | $5.42 | $5.63 | $5.63 | 4,082,060 |
| 2022-03-21 | $5.48 | $5.53 | $5.38 | $5.49 | $5.49 | 2,210,380 |
| 2022-03-18 | $5.32 | $5.50 | $5.24 | $5.40 | $5.40 | 3,551,600 |
| 2022-03-17 | $5.23 | $5.32 | $5.21 | $5.32 | $5.32 | 2,290,000 |
| 2022-03-16 | $5.03 | $5.20 | $4.98 | $5.18 | $5.18 | 1,988,240 |
| 2022-03-15 | $5.24 | $5.29 | $4.95 | $5.02 | $5.02 | 2,612,280 |
| 2022-03-14 | $5.29 | $5.36 | $5.24 | $5.26 | $5.26 | 2,305,740 |
| 2022-03-10 | $5.24 | $5.33 | $5.18 | $5.19 | $5.19 | 1,738,300 |
| 2022-03-09 | $5.30 | $5.38 | $5.00 | $5.16 | $5.16 | 2,436,200 |
| 2022-03-08 | $5.40 | $5.46 | $5.27 | $5.31 | $5.31 | 2,046,250 |
| 2022-03-07 | $5.49 | $5.54 | $5.41 | $5.44 | $5.44 | 1,504,180 |
| 2022-03-04 | $5.48 | $5.54 | $5.43 | $5.50 | $5.50 | 2,392,740 |
| 2022-03-03 | $5.53 | $5.55 | $5.45 | $5.53 | $5.53 | 2,451,400 |
| 2022-03-02 | $5.34 | $5.53 | $5.34 | $5.52 | $5.52 | 2,680,900 |
| 2022-03-01 | $5.30 | $5.42 | $5.25 | $5.41 | $5.41 | 2,398,550 |
| 2022-02-28 | $5.37 | $5.39 | $5.23 | $5.27 | $5.27 | 2,138,860 |
| 2022-02-25 | $5.34 | $5.44 | $5.30 | $5.33 | $5.33 | 1,987,140 |
| 2022-02-24 | $5.36 | $5.49 | $5.18 | $5.28 | $5.28 | 3,730,400 |
| 2022-02-23 | $5.38 | $5.44 | $5.27 | $5.43 | $5.43 | 3,088,760 |
| 2022-02-22 | $5.35 | $5.56 | $5.33 | $5.36 | $5.36 | 3,670,780 |
| 2022-02-21 | $5.15 | $5.46 | $5.15 | $5.43 | $5.43 | 5,623,530 |
| 2022-02-18 | $5.28 | $5.30 | $5.06 | $5.21 | $5.21 | 6,616,380 |
| 2022-02-17 | $5.25 | $5.78 | $5.22 | $5.42 | $5.42 | 10,571,700 |
| 2022-02-16 | $5.05 | $5.27 | $5.05 | $5.25 | $5.25 | 2,963,000 |
| 2022-02-15 | $5.15 | $5.15 | $5.00 | $5.06 | $5.06 | 1,932,180 |
| 2022-02-14 | $5.04 | $5.19 | $4.99 | $5.15 | $5.15 | 1,474,680 |
| 2022-02-11 | $5.19 | $5.23 | $5.01 | $5.03 | $5.03 | 1,358,940 |
| 2022-02-10 | $5.19 | $5.25 | $5.14 | $5.19 | $5.19 | 973,860 |
| 2022-02-09 | $5.20 | $5.26 | $5.17 | $5.22 | $5.22 | 1,473,860 |
| 2022-02-08 | $5.02 | $5.26 | $5.01 | $5.23 | $5.23 | 1,571,840 |
| 2022-02-07 | $5.16 | $5.25 | $4.97 | $5.06 | $5.06 | 1,762,460 |
| 2022-02-04 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-02-03 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-02-02 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-02-01 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-01-28 | $4.83 | $5.13 | $4.77 | $5.03 | $5.03 | 2,003,350 |
| 2022-01-27 | $4.94 | $4.98 | $4.72 | $4.74 | $4.74 | 1,639,700 |
| 2022-01-26 | $4.85 | $5.01 | $4.81 | $4.93 | $4.93 | 1,730,230 |
| 2022-01-25 | $5.01 | $5.05 | $4.83 | $4.85 | $4.85 | 1,898,860 |
| 2022-01-24 | $5.28 | $5.28 | $4.98 | $5.01 | $5.01 | 1,925,330 |
| 2022-01-21 | $5.18 | $5.37 | $5.17 | $5.21 | $5.21 | 1,520,480 |
| 2022-01-20 | $5.49 | $5.49 | $5.21 | $5.26 | $5.26 | 2,134,620 |
| 2022-01-19 | $5.25 | $5.49 | $5.19 | $5.44 | $5.44 | 2,172,120 |
| 2022-01-18 | $5.39 | $5.45 | $5.19 | $5.23 | $5.23 | 2,196,000 |
| 2022-01-17 | $5.50 | $5.50 | $5.35 | $5.44 | $5.44 | 1,401,100 |
| 2022-01-14 | $5.62 | $5.62 | $5.40 | $5.41 | $5.41 | 1,718,500 |
| 2022-01-13 | $5.53 | $5.62 | $5.50 | $5.61 | $5.61 | 2,068,860 |
| 2022-01-12 | $5.38 | $5.58 | $5.37 | $5.54 | $5.54 | 2,939,600 |
| 2022-01-11 | $5.35 | $5.47 | $5.33 | $5.39 | $5.39 | 1,611,640 |
| 2022-01-10 | $5.30 | $5.37 | $5.18 | $5.34 | $5.34 | 1,698,290 |
| 2022-01-07 | $5.38 | $5.44 | $5.24 | $5.27 | $5.27 | 2,304,100 |
| 2022-01-06 | $5.32 | $5.43 | $5.29 | $5.36 | $5.36 | 1,932,480 |
| 2022-01-05 | $5.39 | $5.43 | $5.27 | $5.32 | $5.32 | 1,745,040 |
| 2022-01-04 | $5.29 | $5.38 | $5.22 | $5.35 | $5.35 | 2,599,600 |
| 2022-01-03 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2021-12-31 | $5.18 | $5.29 | $5.18 | $5.21 | $5.21 | 1,354,860 |
| 2021-12-30 | $5.16 | $5.27 | $5.16 | $5.21 | $5.21 | 1,495,660 |
| 2021-12-29 | $5.20 | $5.30 | $5.11 | $5.19 | $5.19 | 1,901,820 |
| 2021-12-28 | $5.14 | $5.18 | $5.09 | $5.17 | $5.17 | 2,078,880 |
| 2021-12-27 | $5.13 | $5.16 | $5.03 | $5.15 | $5.15 | 1,907,640 |
| 2021-12-24 | $5.18 | $5.23 | $5.06 | $5.10 | $5.10 | 2,433,540 |
| 2021-12-23 | $5.37 | $5.37 | $5.18 | $5.23 | $5.23 | 2,988,530 |
| 2021-12-22 | $5.32 | $5.44 | $5.30 | $5.35 | $5.35 | 3,318,040 |
| 2021-12-21 | $5.33 | $5.44 | $5.26 | $5.37 | $5.37 | 4,084,480 |
| 2021-12-20 | $5.20 | $5.37 | $5.20 | $5.30 | $5.30 | 3,902,580 |
| 2021-12-17 | $5.14 | $5.28 | $5.14 | $5.26 | $5.26 | 4,962,800 |
| 2021-12-16 | $5.15 | $5.17 | $5.09 | $5.17 | $5.17 | 3,402,760 |
| 2021-12-15 | $5.16 | $5.18 | $5.10 | $5.11 | $5.11 | 5,486,030 |
| 2021-12-14 | $5.24 | $5.31 | $5.14 | $5.14 | $5.14 | 6,945,030 |
| 2021-12-13 | $5.40 | $5.46 | $5.25 | $5.27 | $5.27 | 10,880,420 |
| 2021-12-07 | $5.02 | $5.11 | $5.01 | $5.08 | $5.08 | 1,077,460 |
| 2021-12-06 | $5.18 | $5.19 | $5.01 | $5.02 | $5.02 | 1,265,400 |
| 2021-12-03 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 702,740 |
| 2021-12-02 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 971,740 |
| 2021-12-01 | $5.15 | $5.24 | $5.12 | $5.21 | $5.21 | 1,244,920 |
| 2021-11-30 | $5.07 | $5.19 | $5.02 | $5.11 | $5.11 | 1,124,800 |
| 2021-11-29 | $5.15 | $5.15 | $5.02 | $5.04 | $5.04 | 1,195,860 |
| 2021-11-26 | $5.25 | $5.27 | $5.14 | $5.18 | $5.18 | 859,000 |
| 2021-11-25 | $5.28 | $5.32 | $5.17 | $5.24 | $5.24 | 1,015,860 |
| 2021-11-24 | $5.14 | $5.32 | $5.11 | $5.28 | $5.28 | 1,703,000 |
| 2021-11-23 | $5.11 | $5.22 | $5.04 | $5.14 | $5.14 | 1,351,600 |
| 2021-11-22 | $5.10 | $5.28 | $5.04 | $5.12 | $5.12 | 1,123,260 |
| 2021-11-19 | $5.03 | $5.17 | $5.00 | $5.10 | $5.10 | 1,118,500 |
| 2021-11-18 | $5.09 | $5.12 | $5.02 | $5.03 | $5.03 | 818,740 |
| 2021-11-17 | $5.01 | $5.14 | $4.94 | $5.09 | $5.09 | 1,267,220 |
| 2021-11-16 | $5.10 | $5.12 | $4.96 | $5.01 | $5.01 | 1,591,200 |
| 2021-11-15 | $5.06 | $5.12 | $4.85 | $5.07 | $5.07 | 1,894,200 |
| 2021-11-12 | $4.96 | $5.06 | $4.93 | $5.02 | $5.02 | 1,313,660 |
| 2021-11-11 | $4.87 | $4.99 | $4.87 | $4.97 | $4.97 | 1,744,520 |
| 2021-11-10 | $4.76 | $4.91 | $4.75 | $4.86 | $4.86 | 1,772,300 |
| 2021-11-09 | $4.66 | $4.77 | $4.65 | $4.76 | $4.76 | 1,192,600 |
| 2021-11-08 | $4.64 | $4.70 | $4.62 | $4.65 | $4.65 | 1,320,640 |
| 2021-11-05 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 687,000 |
| 2021-11-04 | $4.61 | $4.71 | $4.55 | $4.66 | $4.66 | 940,220 |
| 2021-11-03 | $4.53 | $4.62 | $4.52 | $4.60 | $4.60 | 839,660 |
| 2021-11-02 | $4.75 | $4.76 | $4.48 | $4.53 | $4.53 | 1,658,520 |
| 2021-11-01 | $4.67 | $4.74 | $4.55 | $4.71 | $4.71 | 1,399,120 |
| 2021-10-29 | $4.47 | $4.67 | $4.41 | $4.59 | $4.59 | 1,569,100 |
| 2021-10-28 | $4.53 | $4.54 | $4.37 | $4.45 | $4.45 | 1,809,400 |
| 2021-10-27 | $4.63 | $4.65 | $4.47 | $4.51 | $4.51 | 1,720,200 |
| 2021-10-26 | $4.71 | $4.73 | $4.58 | $4.61 | $4.61 | 1,390,000 |
| 2021-10-25 | $4.91 | $4.91 | $4.65 | $4.69 | $4.69 | 2,641,260 |
| 2021-10-22 | $5.00 | $5.04 | $4.84 | $4.86 | $4.86 | 1,673,420 |
| 2021-10-21 | $5.18 | $5.21 | $5.02 | $5.04 | $5.04 | 1,882,180 |
| 2021-10-20 | $5.53 | $5.62 | $5.17 | $5.18 | $5.18 | 3,766,040 |
| 2021-10-19 | $5.17 | $5.69 | $5.15 | $5.54 | $5.54 | 4,205,800 |
| 2021-10-18 | $5.25 | $5.25 | $5.11 | $5.18 | $5.18 | 807,590 |
| 2021-10-15 | $5.25 | $5.26 | $5.14 | $5.15 | $5.15 | 877,400 |
| 2021-10-14 | $5.28 | $5.29 | $5.19 | $5.26 | $5.26 | 761,900 |
| 2021-10-13 | $5.24 | $5.34 | $5.13 | $5.30 | $5.30 | 1,535,080 |
| 2021-10-12 | $5.27 | $5.38 | $5.20 | $5.28 | $5.28 | 1,311,510 |
| 2021-10-11 | $5.44 | $5.44 | $5.24 | $5.33 | $5.33 | 1,389,870 |
| 2021-09-30 | $5.20 | $5.45 | $5.18 | $5.44 | $5.44 | 1,389,540 |
| 2021-09-29 | $5.48 | $5.48 | $5.24 | $5.25 | $5.25 | 2,466,360 |
| 2021-09-28 | $5.09 | $5.45 | $5.06 | $5.40 | $5.40 | 3,929,600 |
| 2021-09-27 | $5.75 | $5.75 | $5.17 | $5.17 | $5.17 | 3,733,420 |
| 2021-09-24 | $5.84 | $5.93 | $5.64 | $5.74 | $5.74 | 2,344,420 |
| 2021-09-23 | $5.74 | $6.00 | $5.74 | $5.88 | $5.88 | 3,340,300 |
| 2021-09-22 | $5.70 | $5.79 | $5.55 | $5.75 | $5.75 | 2,484,080 |
| 2021-09-21 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-09-20 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-09-17 | $6.13 | $6.13 | $5.65 | $5.72 | $5.72 | 4,748,380 |
| 2021-09-16 | $5.96 | $6.13 | $5.88 | $6.05 | $6.05 | 4,233,110 |
| 2021-09-15 | $5.80 | $6.11 | $5.75 | $5.96 | $5.96 | 3,353,360 |
| 2021-09-14 | $5.75 | $5.97 | $5.69 | $5.84 | $5.84 | 2,803,040 |
| 2021-09-13 | $5.67 | $5.97 | $5.61 | $5.76 | $5.76 | 3,481,580 |
| 2021-09-09 | $5.82 | $5.83 | $5.56 | $5.78 | $5.78 | 6,466,240 |
| 2021-09-08 | $5.34 | $5.84 | $5.31 | $5.84 | $5.84 | 5,320,580 |
| 2021-09-07 | $5.29 | $5.38 | $5.23 | $5.31 | $5.31 | 2,793,580 |
| 2021-09-06 | $5.29 | $5.35 | $5.21 | $5.34 | $5.34 | 1,842,720 |
| 2021-09-03 | $5.20 | $5.34 | $5.18 | $5.23 | $5.23 | 2,114,520 |
| 2021-09-02 | $5.21 | $5.28 | $5.16 | $5.17 | $5.17 | 1,604,040 |
| 2021-09-01 | $5.23 | $5.44 | $5.18 | $5.25 | $5.25 | 3,582,680 |
| 2021-08-31 | $5.16 | $5.26 | $5.14 | $5.23 | $5.23 | 1,538,700 |
| 2021-08-30 | $5.13 | $5.30 | $5.13 | $5.21 | $5.21 | 1,776,840 |
| 2021-08-27 | $5.32 | $5.44 | $5.18 | $5.20 | $5.20 | 2,765,200 |
| 2021-08-26 | $5.05 | $5.49 | $5.03 | $5.36 | $5.36 | 6,768,700 |
| 2021-08-25 | $4.98 | $5.08 | $4.93 | $5.03 | $5.03 | 2,493,480 |
| 2021-08-24 | $4.95 | $5.14 | $4.94 | $5.02 | $5.02 | 2,279,100 |
| 2021-08-23 | $4.81 | $4.99 | $4.71 | $4.96 | $4.96 | 1,862,040 |
| 2021-08-20 | $4.81 | $4.83 | $4.69 | $4.79 | $4.79 | 1,200,580 |
| 2021-08-19 | $4.87 | $4.88 | $4.78 | $4.81 | $4.81 | 1,078,700 |
| 2021-08-18 | $4.78 | $4.85 | $4.77 | $4.85 | $4.85 | 1,108,420 |
| 2021-08-17 | $4.93 | $4.98 | $4.79 | $4.81 | $4.81 | 1,657,500 |
| 2021-08-16 | $4.99 | $5.01 | $4.87 | $4.94 | $4.94 | 1,657,760 |
| 2021-08-13 | $4.90 | $4.94 | $4.84 | $4.91 | $4.91 | 779,340 |
| 2021-08-12 | $4.84 | $4.98 | $4.84 | $4.93 | $4.93 | 1,071,770 |
| 2021-08-11 | $4.85 | $4.93 | $4.75 | $4.90 | $4.90 | 2,235,020 |
| 2021-08-10 | $4.71 | $4.97 | $4.69 | $4.85 | $4.85 | 2,191,230 |
| 2021-08-09 | $4.69 | $4.72 | $4.66 | $4.69 | $4.69 | 952,010 |
| 2021-08-06 | $4.75 | $4.75 | $4.65 | $4.69 | $4.69 | 741,520 |
| 2021-08-05 | $4.67 | $4.73 | $4.66 | $4.69 | $4.69 | 597,240 |
| 2021-08-04 | $4.74 | $4.77 | $4.67 | $4.67 | $4.67 | 997,280 |
| 2021-08-03 | $4.64 | $4.79 | $4.63 | $4.75 | $4.75 | 1,665,940 |
| 2021-08-02 | $4.58 | $4.67 | $4.54 | $4.64 | $4.64 | 879,740 |
| 2021-07-30 | $4.50 | $4.62 | $4.45 | $4.59 | $4.59 | 1,097,120 |
| 2021-07-29 | $4.46 | $4.55 | $4.46 | $4.53 | $4.53 | 838,940 |
| 2021-07-28 | $4.61 | $4.64 | $4.42 | $4.43 | $4.43 | 1,316,600 |
| 2021-07-27 | $4.62 | $4.69 | $4.61 | $4.66 | $4.66 | 923,200 |
| 2021-07-26 | $4.72 | $4.75 | $4.61 | $4.67 | $4.67 | 1,132,220 |
| 2021-07-23 | $4.88 | $4.89 | $4.65 | $4.67 | $4.67 | 2,021,860 |
| 2021-07-22 | $4.70 | $5.05 | $4.69 | $4.84 | $4.84 | 3,369,640 |
| 2021-07-21 | $4.66 | $4.77 | $4.66 | $4.72 | $4.72 | 1,309,050 |
| 2021-07-20 | $4.62 | $4.70 | $4.59 | $4.66 | $4.66 | 1,011,560 |
| 2021-07-19 | $4.73 | $4.73 | $4.61 | $4.64 | $4.64 | 1,401,400 |
| 2021-07-16 | $4.70 | $4.76 | $4.68 | $4.74 | $4.74 | 1,190,900 |
| 2021-07-15 | $4.79 | $4.87 | $4.66 | $4.71 | $4.71 | 1,552,280 |
| 2021-07-14 | $4.88 | $4.93 | $4.78 | $4.82 | $4.82 | 1,647,280 |
| 2021-07-13 | $4.89 | $4.94 | $4.85 | $4.88 | $4.88 | 1,680,540 |
| 2021-07-12 | $4.86 | $5.00 | $4.84 | $4.93 | $4.93 | 2,636,190 |
| 2021-07-09 | $4.91 | $4.92 | $4.82 | $4.86 | $4.86 | 1,748,340 |
| 2021-07-08 | $4.95 | $5.05 | $4.84 | $4.88 | $4.88 | 3,025,820 |
| 2021-07-07 | $5.01 | $5.12 | $4.96 | $5.01 | $5.01 | 3,699,050 |
| 2021-07-06 | $4.98 | $5.11 | $4.95 | $5.03 | $5.03 | 4,278,320 |
| 2021-07-05 | $4.83 | $5.07 | $4.83 | $4.98 | $4.98 | 5,033,240 |
| 2021-07-01 | $4.70 | $4.98 | $4.66 | $4.75 | $4.75 | 4,945,210 |
| 2021-06-30 | $4.92 | $4.99 | $4.70 | $4.78 | $4.78 | 6,458,920 |
| 2021-06-29 | $5.12 | $5.29 | $4.77 | $4.84 | $4.84 | 13,112,720 |
| 2021-06-28 | $4.45 | $4.91 | $4.45 | $4.91 | $4.91 | 6,025,260 |
| 2021-06-25 | $4.44 | $4.51 | $4.44 | $4.46 | $4.46 | 1,658,660 |
| 2021-06-24 | $4.40 | $4.48 | $4.38 | $4.47 | $4.47 | 1,994,780 |
| 2021-06-23 | $4.46 | $4.54 | $4.42 | $4.43 | $4.43 | 1,984,100 |
| 2021-06-22 | $4.36 | $4.70 | $4.34 | $4.48 | $4.48 | 3,815,300 |
| 2021-06-21 | $4.33 | $4.39 | $4.30 | $4.36 | $4.36 | 1,119,940 |
| 2021-06-18 | $4.31 | $4.34 | $4.26 | $4.33 | $4.33 | 972,720 |
| 2021-06-17 | $4.29 | $4.37 | $4.25 | $4.30 | $4.30 | 1,620,600 |
| 2021-06-16 | $4.31 | $4.38 | $4.29 | $4.32 | $4.32 | 1,068,280 |
| 2021-06-15 | $4.41 | $4.42 | $4.32 | $4.33 | $4.33 | 2,206,200 |
| 2021-06-14 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2021-06-11 | $4.41 | $4.49 | $4.40 | $4.43 | $4.43 | 2,231,160 |
| 2021-06-10 | $4.41 | $4.46 | $4.39 | $4.41 | $4.41 | 2,302,940 |
| 2021-06-09 | $4.46 | $4.48 | $4.40 | $4.41 | $4.41 | 2,944,940 |
| 2021-06-08 | $4.52 | $4.55 | $4.46 | $4.49 | $4.45 | 2,691,380 |
| 2021-06-07 | $4.57 | $4.69 | $4.45 | $4.53 | $4.49 | 4,126,960 |
| 2021-06-04 | $4.48 | $4.76 | $4.44 | $4.56 | $4.52 | 6,699,030 |
| 2021-06-03 | $4.41 | $4.57 | $4.39 | $4.49 | $4.45 | 4,596,340 |
| 2021-06-02 | $4.55 | $4.55 | $4.34 | $4.38 | $4.34 | 4,355,260 |
| 2021-06-01 | $4.41 | $4.62 | $4.37 | $4.56 | $4.52 | 5,677,100 |
| 2021-05-31 | $4.35 | $4.42 | $4.34 | $4.40 | $4.36 | 3,058,040 |
| 2021-05-28 | $4.53 | $4.53 | $4.38 | $4.39 | $4.35 | 4,260,360 |
| 2021-05-27 | $4.48 | $4.55 | $4.43 | $4.53 | $4.49 | 4,705,560 |
| 2021-05-26 | $4.58 | $4.59 | $4.51 | $4.52 | $4.48 | 3,684,910 |
| 2021-05-25 | $4.56 | $4.61 | $4.49 | $4.60 | $4.56 | 5,029,400 |
| 2021-05-24 | $4.62 | $4.64 | $4.48 | $4.58 | $4.54 | 5,295,040 |
| 2021-05-21 | $4.70 | $4.80 | $4.54 | $4.65 | $4.61 | 8,211,460 |
| 2021-05-20 | $4.98 | $4.99 | $4.65 | $4.71 | $4.67 | 13,293,310 |
| 2021-05-19 | $4.53 | $5.02 | $4.53 | $5.02 | $4.97 | 15,747,070 |
| 2021-05-18 | $4.53 | $4.68 | $4.47 | $4.56 | $4.52 | 9,464,320 |
| 2021-05-17 | $5.00 | $5.10 | $4.61 | $4.81 | $4.77 | 18,398,550 |
| 2021-05-14 | $5.05 | $5.12 | $4.95 | $5.12 | $5.07 | 7,352,520 |
| 2021-05-13 | $4.63 | $4.65 | $4.50 | $4.65 | $4.61 | 5,307,030 |
| 2021-05-12 | $4.23 | $4.23 | $4.23 | $4.23 | $4.19 | 0 |
| 2021-05-11 | $4.19 | $4.25 | $4.13 | $4.23 | $4.19 | 3,384,340 |
| 2021-05-10 | $4.26 | $4.26 | $4.13 | $4.16 | $4.12 | 2,940,000 |
| 2021-05-07 | $4.34 | $4.36 | $4.23 | $4.27 | $4.23 | 1,519,490 |
| 2021-05-06 | $4.28 | $4.35 | $4.21 | $4.34 | $4.30 | 1,463,330 |
| 2021-05-05 | $4.24 | $4.24 | $4.24 | $4.24 | $4.20 | 0 |
| 2021-05-04 | $4.24 | $4.24 | $4.24 | $4.24 | $4.20 | 0 |
| 2021-04-30 | $4.17 | $4.24 | $4.13 | $4.24 | $4.20 | 1,424,420 |
| 2021-04-29 | $4.13 | $4.23 | $4.09 | $4.17 | $4.13 | 967,910 |
| 2021-04-28 | $4.07 | $4.15 | $4.06 | $4.13 | $4.09 | 1,380,360 |
| 2021-04-27 | $4.24 | $4.24 | $4.08 | $4.10 | $4.06 | 2,163,440 |
| 2021-04-26 | $4.18 | $4.27 | $4.16 | $4.22 | $4.18 | 2,292,400 |
| 2021-04-23 | $4.26 | $4.34 | $4.12 | $4.19 | $4.15 | 4,423,230 |
| 2021-04-22 | $4.33 | $4.34 | $4.27 | $4.29 | $4.25 | 1,762,800 |
| 2021-04-21 | $4.21 | $4.36 | $4.18 | $4.33 | $4.29 | 3,044,450 |
| 2021-04-20 | $4.08 | $4.26 | $4.05 | $4.25 | $4.21 | 3,779,970 |
| 2021-04-19 | $4.01 | $4.09 | $3.99 | $4.06 | $4.02 | 1,083,480 |
| 2021-04-16 | $3.96 | $4.02 | $3.94 | $4.00 | $3.96 | 1,289,320 |
| 2021-04-15 | $3.98 | $3.98 | $3.93 | $3.96 | $3.92 | 914,400 |
| 2021-04-14 | $3.95 | $3.99 | $3.91 | $3.98 | $3.94 | 601,100 |
| 2021-04-13 | $4.03 | $4.04 | $3.93 | $3.98 | $3.94 | 635,540 |
| 2021-04-12 | $4.00 | $4.13 | $4.00 | $4.02 | $3.98 | 1,446,760 |
| 2021-04-09 | $3.98 | $4.03 | $3.95 | $4.02 | $3.98 | 398,900 |
| 2021-04-08 | $4.01 | $4.05 | $3.98 | $3.98 | $3.94 | 494,380 |
| 2021-04-07 | $3.96 | $4.02 | $3.95 | $4.01 | $3.97 | 779,800 |
| 2021-04-06 | $3.95 | $3.98 | $3.90 | $3.96 | $3.92 | 411,250 |
| 2021-04-05 | $3.95 | $3.95 | $3.95 | $3.95 | $3.91 | 0 |
| 2021-04-02 | $3.90 | $3.96 | $3.90 | $3.95 | $3.91 | 496,010 |
| 2021-04-01 | $3.87 | $3.93 | $3.87 | $3.90 | $3.86 | 691,580 |
| 2021-03-31 | $3.86 | $3.89 | $3.83 | $3.87 | $3.84 | 686,960 |
| 2021-03-30 | $3.99 | $3.99 | $3.85 | $3.86 | $3.83 | 1,113,560 |
| 2021-03-29 | $3.98 | $4.02 | $3.96 | $3.99 | $3.95 | 577,700 |
| 2021-03-26 | $3.94 | $4.00 | $3.89 | $3.99 | $3.95 | 809,880 |
| 2021-03-25 | $4.01 | $4.05 | $3.94 | $3.94 | $3.90 | 1,362,700 |
| 2021-03-24 | $3.96 | $4.06 | $3.92 | $3.98 | $3.94 | 1,719,900 |
| 2021-03-23 | $3.90 | $3.95 | $3.90 | $3.95 | $3.91 | 970,100 |
| 2021-03-22 | $3.84 | $3.98 | $3.84 | $3.94 | $3.90 | 1,832,540 |
| 2021-03-19 | $3.77 | $3.92 | $3.76 | $3.86 | $3.83 | 1,822,440 |
| 2021-03-18 | $3.78 | $3.80 | $3.74 | $3.78 | $3.75 | 697,320 |
| 2021-03-17 | $3.67 | $3.79 | $3.67 | $3.77 | $3.74 | 849,480 |
| 2021-03-16 | $3.63 | $3.70 | $3.63 | $3.70 | $3.67 | 498,960 |
| 2021-03-15 | $3.70 | $3.70 | $3.63 | $3.64 | $3.61 | 596,700 |
| 2021-03-12 | $3.68 | $3.71 | $3.63 | $3.68 | $3.65 | 518,260 |
| 2021-03-11 | $3.56 | $3.76 | $3.56 | $3.63 | $3.60 | 886,470 |
| 2021-03-10 | $3.67 | $3.71 | $3.58 | $3.58 | $3.55 | 1,350,440 |
| 2021-03-09 | $3.80 | $3.80 | $3.64 | $3.67 | $3.64 | 1,773,360 |
| 2021-03-08 | $3.80 | $3.88 | $3.78 | $3.80 | $3.77 | 1,356,400 |
| 2021-03-05 | $3.70 | $3.80 | $3.66 | $3.78 | $3.75 | 1,418,600 |
| 2021-03-04 | $3.71 | $3.78 | $3.65 | $3.70 | $3.67 | 1,232,480 |
| 2021-03-03 | $3.52 | $3.71 | $3.51 | $3.68 | $3.65 | 2,106,990 |
| 2021-03-02 | $3.53 | $3.57 | $3.50 | $3.53 | $3.50 | 852,980 |
| 2021-03-01 | $3.53 | $3.54 | $3.50 | $3.53 | $3.50 | 681,210 |
| 2021-02-26 | $3.47 | $3.54 | $3.43 | $3.53 | $3.50 | 1,077,820 |
| 2021-02-25 | $3.52 | $3.52 | $3.47 | $3.48 | $3.45 | 673,500 |
| 2021-02-24 | $3.49 | $3.53 | $3.47 | $3.49 | $3.46 | 609,240 |
| 2021-02-23 | $3.48 | $3.51 | $3.45 | $3.51 | $3.48 | 794,200 |
| 2021-02-22 | $3.42 | $3.52 | $3.42 | $3.50 | $3.47 | 1,389,300 |
| 2021-02-19 | $3.36 | $3.49 | $3.36 | $3.45 | $3.42 | 798,100 |
| 2021-02-18 | $3.32 | $3.37 | $3.32 | $3.36 | $3.33 | 808,200 |
| 2021-02-17 | $3.31 | $3.31 | $3.31 | $3.31 | $3.28 | 0 |
| 2021-02-16 | $3.31 | $3.31 | $3.31 | $3.31 | $3.28 | 0 |
| 2021-02-15 | $3.31 | $3.31 | $3.31 | $3.31 | $3.28 | 0 |
| 2021-02-12 | $3.31 | $3.31 | $3.31 | $3.31 | $3.28 | 0 |
| 2021-02-11 | $3.31 | $3.31 | $3.31 | $3.31 | $3.28 | 0 |
| 2021-02-10 | $3.30 | $3.32 | $3.29 | $3.31 | $3.28 | 498,260 |
| 2021-02-09 | $3.29 | $3.31 | $3.25 | $3.30 | $3.27 | 614,160 |
| 2021-02-08 | $3.30 | $3.32 | $3.25 | $3.29 | $3.26 | 574,500 |
| 2021-02-05 | $3.24 | $3.29 | $3.24 | $3.27 | $3.24 | 496,340 |
| 2021-02-04 | $3.33 | $3.34 | $3.20 | $3.24 | $3.21 | 968,920 |
| 2021-02-03 | $3.36 | $3.37 | $3.33 | $3.33 | $3.30 | 393,400 |
| 2021-02-02 | $3.41 | $3.41 | $3.25 | $3.37 | $3.34 | 866,900 |
| 2021-02-01 | $3.51 | $3.51 | $3.37 | $3.41 | $3.38 | 816,440 |
| 2021-01-29 | $3.55 | $3.58 | $3.46 | $3.46 | $3.43 | 1,244,540 |
| 2021-01-28 | $3.62 | $3.67 | $3.55 | $3.55 | $3.52 | 2,307,570 |
| 2021-01-27 | $3.44 | $3.55 | $3.44 | $3.55 | $3.52 | 789,610 |
| 2021-01-26 | $3.43 | $3.47 | $3.42 | $3.44 | $3.41 | 503,440 |
| 2021-01-25 | $3.49 | $3.52 | $3.40 | $3.43 | $3.40 | 882,600 |
| 2021-01-22 | $3.48 | $3.51 | $3.44 | $3.49 | $3.46 | 516,160 |
| 2021-01-21 | $3.43 | $3.53 | $3.40 | $3.46 | $3.43 | 831,420 |
| 2021-01-20 | $3.41 | $3.42 | $3.37 | $3.40 | $3.37 | 854,280 |
| 2021-01-19 | $3.38 | $3.41 | $3.35 | $3.41 | $3.38 | 558,640 |
| 2021-01-18 | $3.34 | $3.39 | $3.33 | $3.35 | $3.32 | 930,060 |
| 2021-01-15 | $3.32 | $3.41 | $3.32 | $3.34 | $3.31 | 925,580 |
| 2021-01-14 | $3.25 | $3.42 | $3.23 | $3.32 | $3.29 | 800,180 |
| 2021-01-13 | $3.22 | $3.30 | $3.18 | $3.29 | $3.26 | 1,122,730 |
| 2021-01-12 | $3.21 | $3.30 | $3.20 | $3.20 | $3.17 | 683,520 |
| 2021-01-11 | $3.28 | $3.31 | $3.20 | $3.20 | $3.17 | 873,960 |
| 2021-01-08 | $3.25 | $3.31 | $3.19 | $3.29 | $3.26 | 1,225,980 |
| 2021-01-07 | $3.45 | $3.46 | $3.26 | $3.26 | $3.23 | 2,685,380 |
| 2021-01-06 | $3.50 | $3.51 | $3.42 | $3.43 | $3.40 | 1,108,940 |
| 2021-01-05 | $3.48 | $3.53 | $3.47 | $3.50 | $3.47 | 739,020 |
| 2021-01-04 | $3.48 | $3.50 | $3.47 | $3.49 | $3.46 | 896,160 |
| 2021-01-01 | $3.48 | $3.48 | $3.48 | $3.48 | $3.45 | 0 |
| 2020-12-31 | $3.50 | $3.52 | $3.47 | $3.48 | $3.45 | 1,425,100 |
| 2020-12-30 | $3.48 | $3.55 | $3.48 | $3.49 | $3.46 | 623,680 |
| 2020-12-29 | $3.52 | $3.56 | $3.47 | $3.50 | $3.47 | 864,920 |
| 2020-12-28 | $3.46 | $3.53 | $3.46 | $3.47 | $3.44 | 809,920 |
| 2020-12-25 | $3.43 | $3.50 | $3.40 | $3.49 | $3.46 | 936,720 |
| 2020-12-24 | $3.52 | $3.58 | $3.43 | $3.43 | $3.40 | 1,661,980 |
| 2020-12-23 | $3.57 | $3.58 | $3.53 | $3.54 | $3.51 | 505,420 |
| 2020-12-22 | $3.60 | $3.60 | $3.54 | $3.55 | $3.52 | 1,010,870 |
| 2020-12-21 | $3.56 | $3.70 | $3.54 | $3.60 | $3.57 | 1,270,440 |
| 2020-12-18 | $3.57 | $3.61 | $3.54 | $3.58 | $3.55 | 1,675,180 |
| 2020-12-17 | $3.70 | $3.70 | $3.52 | $3.58 | $3.55 | 2,984,740 |
| 2020-12-16 | $3.87 | $3.87 | $3.71 | $3.71 | $3.68 | 2,597,520 |
| 2020-12-15 | $3.85 | $3.95 | $3.83 | $3.90 | $3.86 | 2,225,120 |
| 2020-12-14 | $3.80 | $3.87 | $3.79 | $3.83 | $3.80 | 643,620 |
| 2020-12-11 | $3.85 | $3.89 | $3.79 | $3.80 | $3.77 | 703,620 |
| 2020-12-10 | $3.86 | $3.89 | $3.84 | $3.85 | $3.82 | 440,130 |
| 2020-12-09 | $3.90 | $3.91 | $3.86 | $3.86 | $3.83 | 650,140 |
| 2020-12-08 | $3.90 | $3.92 | $3.89 | $3.91 | $3.87 | 634,490 |
| 2020-12-07 | $3.96 | $3.96 | $3.87 | $3.89 | $3.86 | 1,498,540 |
| 2020-12-04 | $3.95 | $3.97 | $3.94 | $3.96 | $3.92 | 443,480 |
| 2020-12-03 | $3.95 | $3.98 | $3.94 | $3.95 | $3.91 | 543,300 |
| 2020-12-02 | $3.96 | $3.97 | $3.95 | $3.95 | $3.91 | 632,600 |
| 2020-12-01 | $3.94 | $3.96 | $3.93 | $3.96 | $3.92 | 594,010 |
| 2020-11-30 | $3.97 | $3.97 | $3.93 | $3.95 | $3.91 | 813,140 |
| 2020-11-27 | $3.97 | $3.97 | $3.93 | $3.97 | $3.93 | 553,000 |
| 2020-11-26 | $3.95 | $3.97 | $3.94 | $3.96 | $3.92 | 869,200 |
| 2020-11-25 | $3.99 | $4.01 | $3.95 | $3.96 | $3.92 | 1,359,390 |
| 2020-11-24 | $3.99 | $4.01 | $3.98 | $3.99 | $3.95 | 1,218,700 |
| 2020-11-23 | $4.06 | $4.06 | $3.98 | $3.99 | $3.95 | 1,623,240 |
| 2020-11-20 | $4.07 | $4.09 | $4.03 | $4.04 | $4.00 | 1,082,800 |
| 2020-11-19 | $4.06 | $4.11 | $4.04 | $4.07 | $4.03 | 1,662,100 |
| 2020-11-18 | $3.98 | $4.05 | $3.98 | $4.05 | $4.01 | 2,399,060 |
| 2020-11-17 | $4.03 | $4.03 | $3.98 | $3.98 | $3.94 | 993,740 |
| 2020-11-16 | $4.01 | $4.04 | $3.97 | $4.02 | $3.98 | 1,425,960 |
| 2020-11-13 | $3.98 | $4.00 | $3.95 | $3.99 | $3.95 | 1,010,680 |
| 2020-11-12 | $3.97 | $4.02 | $3.97 | $3.98 | $3.94 | 1,061,960 |
| 2020-11-11 | $3.96 | $3.99 | $3.96 | $3.97 | $3.93 | 508,140 |
| 2020-11-10 | $4.00 | $4.01 | $3.97 | $3.97 | $3.93 | 976,920 |
| 2020-11-09 | $4.00 | $4.03 | $3.97 | $4.00 | $3.96 | 1,925,340 |
| 2020-11-06 | $4.07 | $4.07 | $3.95 | $3.97 | $3.93 | 3,069,630 |
| 2020-11-05 | $4.00 | $4.12 | $4.00 | $4.05 | $4.01 | 1,325,820 |
| 2020-11-04 | $3.98 | $4.06 | $3.98 | $3.99 | $3.95 | 1,339,020 |
| 2020-11-03 | $3.93 | $4.05 | $3.91 | $3.98 | $3.94 | 1,516,180 |
| 2020-11-02 | $4.00 | $4.01 | $3.90 | $3.93 | $3.89 | 2,259,160 |
| 2020-10-30 | $3.98 | $3.98 | $3.87 | $3.88 | $3.85 | 2,005,320 |
| 2020-10-29 | $4.02 | $4.06 | $3.95 | $4.03 | $3.99 | 1,864,820 |
| 2020-10-28 | $3.97 | $4.08 | $3.95 | $4.02 | $3.98 | 2,888,070 |
| 2020-10-27 | $3.84 | $3.97 | $3.84 | $3.96 | $3.92 | 1,925,100 |
| 2020-10-26 | $3.81 | $3.86 | $3.78 | $3.84 | $3.81 | 387,420 |
| 2020-10-23 | $3.84 | $3.87 | $3.81 | $3.81 | $3.78 | 604,320 |
| 2020-10-22 | $3.83 | $3.89 | $3.83 | $3.84 | $3.81 | 494,980 |
| 2020-10-21 | $3.86 | $3.91 | $3.85 | $3.87 | $3.84 | 1,159,480 |
| 2020-10-20 | $3.87 | $3.89 | $3.83 | $3.86 | $3.83 | 1,358,450 |
| 2020-10-19 | $3.89 | $3.92 | $3.85 | $3.87 | $3.84 | 703,240 |
| 2020-10-16 | $3.90 | $3.91 | $3.88 | $3.90 | $3.86 | 725,560 |
| 2020-10-15 | $3.92 | $3.92 | $3.89 | $3.89 | $3.86 | 437,340 |
| 2020-10-14 | $3.91 | $3.93 | $3.90 | $3.92 | $3.88 | 755,860 |
| 2020-10-13 | $3.95 | $3.95 | $3.91 | $3.93 | $3.89 | 917,900 |
| 2020-10-12 | $3.91 | $3.96 | $3.91 | $3.95 | $3.91 | 748,980 |
| 2020-10-09 | $3.87 | $3.92 | $3.87 | $3.90 | $3.86 | 725,540 |
| 2020-10-08 | $3.87 | $3.87 | $3.87 | $3.87 | $3.84 | 0 |
| 2020-10-07 | $3.87 | $3.87 | $3.87 | $3.87 | $3.84 | 0 |
| 2020-10-06 | $3.87 | $3.87 | $3.87 | $3.87 | $3.84 | 0 |
| 2020-10-05 | $3.87 | $3.87 | $3.87 | $3.87 | $3.84 | 0 |
| 2020-10-02 | $3.87 | $3.87 | $3.87 | $3.87 | $3.84 | 0 |
| 2020-10-01 | $3.87 | $3.87 | $3.87 | $3.87 | $3.84 | 0 |
| 2020-09-30 | $3.89 | $3.92 | $3.83 | $3.87 | $3.84 | 1,202,060 |
| 2020-09-29 | $3.92 | $3.94 | $3.88 | $3.90 | $3.86 | 554,720 |
| 2020-09-28 | $3.91 | $3.94 | $3.85 | $3.91 | $3.87 | 537,730 |
| 2020-09-25 | $3.92 | $3.92 | $3.89 | $3.90 | $3.86 | 392,220 |
| 2020-09-24 | $3.98 | $3.98 | $3.91 | $3.91 | $3.87 | 1,098,100 |
| 2020-09-23 | $3.99 | $4.13 | $3.96 | $3.98 | $3.94 | 1,248,280 |
| 2020-09-22 | $3.98 | $4.03 | $3.95 | $3.98 | $3.94 | 649,360 |
| 2020-09-21 | $3.99 | $3.99 | $3.96 | $3.98 | $3.94 | 551,740 |
| 2020-09-18 | $3.93 | $4.00 | $3.92 | $3.98 | $3.94 | 873,470 |
| 2020-09-17 | $3.90 | $3.94 | $3.90 | $3.92 | $3.88 | 638,300 |
| 2020-09-16 | $4.00 | $4.01 | $3.92 | $3.92 | $3.88 | 1,122,740 |
| 2020-09-15 | $4.04 | $4.06 | $3.97 | $4.01 | $3.97 | 1,579,940 |
| 2020-09-14 | $3.96 | $4.10 | $3.96 | $4.04 | $4.00 | 1,325,980 |
| 2020-09-11 | $4.01 | $4.03 | $3.85 | $3.96 | $3.92 | 3,270,220 |
| 2020-09-10 | $4.05 | $4.25 | $4.04 | $4.05 | $4.01 | 5,411,620 |
| 2020-09-09 | $4.06 | $4.08 | $4.02 | $4.05 | $4.01 | 1,518,200 |
| 2020-09-08 | $4.04 | $4.07 | $4.01 | $4.07 | $4.03 | 1,288,720 |
| 2020-09-07 | $4.06 | $4.07 | $4.02 | $4.03 | $3.99 | 1,628,970 |
| 2020-09-04 | $4.05 | $4.07 | $4.01 | $4.06 | $4.02 | 1,072,630 |
| 2020-09-03 | $4.07 | $4.10 | $4.04 | $4.05 | $4.01 | 961,480 |
| 2020-09-02 | $4.07 | $4.10 | $4.04 | $4.08 | $4.04 | 1,475,880 |
| 2020-09-01 | $4.07 | $4.10 | $4.05 | $4.08 | $4.04 | 861,040 |
| 2020-08-31 | $4.05 | $4.10 | $4.05 | $4.08 | $4.04 | 1,059,840 |
| 2020-08-28 | $4.04 | $4.05 | $4.01 | $4.05 | $4.01 | 1,079,140 |
| 2020-08-27 | $4.00 | $4.04 | $3.97 | $4.03 | $3.99 | 786,320 |
| 2020-08-26 | $4.09 | $4.09 | $4.00 | $4.01 | $3.97 | 1,691,740 |
| 2020-08-25 | $4.09 | $4.09 | $4.06 | $4.07 | $4.03 | 1,151,940 |
| 2020-08-24 | $4.07 | $4.09 | $4.05 | $4.07 | $4.03 | 669,580 |
| 2020-08-21 | $4.03 | $4.12 | $4.03 | $4.06 | $4.02 | 1,037,140 |
| 2020-08-20 | $4.09 | $4.09 | $4.03 | $4.04 | $4.00 | 1,077,720 |
| 2020-08-19 | $4.13 | $4.13 | $4.07 | $4.07 | $4.03 | 1,602,000 |
| 2020-08-18 | $4.11 | $4.15 | $4.09 | $4.13 | $4.09 | 1,826,030 |
| 2020-08-17 | $4.11 | $4.13 | $4.08 | $4.12 | $4.08 | 1,711,660 |
| 2020-08-14 | $4.08 | $4.13 | $4.02 | $4.11 | $4.07 | 2,359,070 |
| 2020-08-13 | $4.12 | $4.19 | $4.10 | $4.18 | $4.14 | 2,042,070 |
| 2020-08-12 | $4.16 | $4.19 | $4.08 | $4.10 | $4.06 | 1,723,790 |
| 2020-08-11 | $4.21 | $4.23 | $4.14 | $4.16 | $4.12 | 2,082,810 |
| 2020-08-10 | $4.12 | $4.24 | $4.12 | $4.22 | $4.18 | 1,757,290 |
| 2020-08-07 | $4.19 | $4.28 | $4.11 | $4.16 | $4.12 | 2,074,260 |
| 2020-08-06 | $4.19 | $4.19 | $4.13 | $4.16 | $4.12 | 2,416,790 |
| 2020-08-05 | $4.07 | $4.21 | $4.06 | $4.18 | $4.14 | 3,213,370 |
| 2020-08-04 | $4.03 | $4.12 | $4.02 | $4.07 | $4.03 | 2,552,540 |
| 2020-08-03 | $4.01 | $4.06 | $4.00 | $4.03 | $3.99 | 2,612,130 |
| 2020-07-31 | $4.02 | $4.06 | $4.00 | $4.02 | $3.98 | 1,635,210 |
| 2020-07-30 | $4.03 | $4.04 | $3.99 | $4.04 | $4.00 | 1,735,370 |
| 2020-07-29 | $4.00 | $4.05 | $3.98 | $4.04 | $4.00 | 1,261,920 |
| 2020-07-28 | $3.96 | $4.00 | $3.96 | $4.00 | $3.96 | 1,060,400 |
| 2020-07-27 | $3.96 | $3.96 | $3.91 | $3.95 | $3.91 | 869,860 |
| 2020-07-24 | $4.01 | $4.04 | $3.93 | $3.94 | $3.90 | 1,980,360 |
| 2020-07-23 | $4.08 | $4.09 | $3.98 | $4.02 | $3.98 | 2,046,390 |
| 2020-07-22 | $4.11 | $4.14 | $4.06 | $4.08 | $4.04 | 1,658,740 |
| 2020-07-21 | $4.10 | $4.13 | $4.08 | $4.13 | $4.09 | 1,707,660 |
| 2020-07-20 | $4.02 | $4.09 | $4.00 | $4.09 | $4.05 | 1,702,820 |
| 2020-07-17 | $3.99 | $4.05 | $3.97 | $4.00 | $3.96 | 1,593,910 |
| 2020-07-16 | $4.03 | $4.12 | $3.96 | $4.01 | $3.97 | 2,732,830 |
| 2020-07-15 | $4.13 | $4.14 | $4.02 | $4.03 | $3.99 | 2,176,420 |
| 2020-07-14 | $4.11 | $4.16 | $4.07 | $4.12 | $4.08 | 1,778,440 |
| 2020-07-13 | $3.96 | $4.18 | $3.96 | $4.13 | $4.09 | 3,570,640 |
| 2020-07-10 | $4.02 | $4.03 | $3.96 | $3.99 | $3.95 | 3,068,660 |
| 2020-07-09 | $3.93 | $4.04 | $3.92 | $4.02 | $3.98 | 2,423,140 |
| 2020-07-08 | $3.90 | $3.95 | $3.88 | $3.93 | $3.89 | 2,192,100 |
| 2020-07-07 | $3.88 | $3.99 | $3.88 | $3.92 | $3.88 | 2,883,560 |
| 2020-07-06 | $3.80 | $3.89 | $3.79 | $3.88 | $3.85 | 3,118,170 |
| 2020-07-03 | $3.83 | $3.84 | $3.77 | $3.80 | $3.77 | 3,194,850 |
| 2020-07-02 | $3.81 | $3.86 | $3.81 | $3.83 | $3.80 | 1,272,740 |
| 2020-07-01 | $3.84 | $3.85 | $3.81 | $3.83 | $3.80 | 1,003,040 |
| 2020-06-30 | $3.81 | $3.89 | $3.78 | $3.82 | $3.79 | 1,443,020 |
| 2020-06-29 | $3.77 | $3.81 | $3.73 | $3.79 | $3.76 | 1,058,360 |
| 2020-06-26 | $3.79 | $3.79 | $3.79 | $3.79 | $3.76 | 0 |
| 2020-06-25 | $3.79 | $3.79 | $3.79 | $3.79 | $3.76 | 0 |
| 2020-06-24 | $3.86 | $3.89 | $3.74 | $3.79 | $3.76 | 1,492,460 |
| 2020-06-23 | $3.85 | $3.93 | $3.84 | $3.86 | $3.83 | 1,237,490 |
| 2020-06-22 | $3.89 | $3.93 | $3.87 | $3.87 | $3.84 | 852,210 |
| 2020-06-19 | $3.88 | $3.91 | $3.87 | $3.89 | $3.86 | 744,600 |
| 2020-06-18 | $3.95 | $3.95 | $3.85 | $3.90 | $3.86 | 892,200 |
| 2020-06-17 | $3.96 | $3.96 | $3.90 | $3.93 | $3.89 | 1,175,280 |
| 2020-06-16 | $3.87 | $3.95 | $3.86 | $3.94 | $3.90 | 1,190,150 |
| 2020-06-15 | $3.87 | $3.90 | $3.84 | $3.87 | $3.84 | 1,714,210 |
| 2020-06-12 | $3.85 | $3.90 | $3.81 | $3.90 | $3.86 | 883,560 |
| 2020-06-11 | $3.88 | $3.92 | $3.86 | $3.89 | $3.86 | 889,480 |
| 2020-06-10 | $3.90 | $3.93 | $3.87 | $3.88 | $3.85 | 1,056,580 |
| 2020-06-09 | $3.92 | $3.94 | $3.88 | $3.90 | $3.86 | 772,910 |
| 2020-06-08 | $3.99 | $4.04 | $3.89 | $3.89 | $3.86 | 1,158,800 |
| 2020-06-05 | $4.01 | $4.05 | $3.96 | $3.99 | $3.95 | 1,013,870 |
| 2020-06-04 | $3.99 | $4.02 | $3.95 | $3.99 | $3.95 | 1,116,900 |
| 2020-06-03 | $3.95 | $4.05 | $3.92 | $4.00 | $3.96 | 1,333,160 |
| 2020-06-02 | $3.97 | $3.97 | $3.90 | $3.93 | $3.89 | 1,238,850 |
| 2020-06-01 | $3.91 | $3.99 | $3.86 | $3.97 | $3.93 | 1,233,100 |
| 2020-05-29 | $3.76 | $3.92 | $3.75 | $3.89 | $3.86 | 1,566,080 |
| 2020-05-28 | $3.75 | $3.82 | $3.73 | $3.80 | $3.77 | 1,015,880 |
| 2020-05-27 | $3.77 | $3.87 | $3.75 | $3.81 | $3.78 | 1,813,270 |
| 2020-05-26 | $3.62 | $3.78 | $3.62 | $3.78 | $3.75 | 2,056,510 |
| 2020-05-25 | $3.63 | $3.65 | $3.58 | $3.60 | $3.57 | 875,170 |
| 2020-05-22 | $3.64 | $3.66 | $3.61 | $3.62 | $3.59 | 841,670 |
| 2020-05-21 | $3.62 | $3.68 | $3.60 | $3.60 | $3.57 | 901,980 |
| 2020-05-20 | $3.65 | $3.65 | $3.59 | $3.61 | $3.58 | 1,064,540 |
| 2020-05-19 | $3.68 | $3.72 | $3.61 | $3.63 | $3.60 | 1,642,370 |
| 2020-05-18 | $3.77 | $3.77 | $3.67 | $3.68 | $3.65 | 1,257,400 |
| 2020-05-15 | $3.76 | $3.80 | $3.73 | $3.77 | $3.74 | 1,225,700 |
| 2020-05-14 | $3.69 | $3.84 | $3.66 | $3.76 | $3.73 | 2,198,360 |
| 2020-05-13 | $3.64 | $3.69 | $3.61 | $3.69 | $3.66 | 1,759,060 |
| 2020-05-12 | $3.73 | $3.76 | $3.61 | $3.64 | $3.61 | 2,887,540 |
| 2020-05-11 | $3.77 | $3.78 | $3.72 | $3.74 | $3.71 | 1,515,020 |
| 2020-05-08 | $3.76 | $3.78 | $3.74 | $3.75 | $3.72 | 1,799,000 |
| 2020-05-07 | $3.64 | $3.80 | $3.63 | $3.76 | $3.73 | 3,630,360 |
| 2020-05-06 | $3.53 | $3.71 | $3.53 | $3.67 | $3.64 | 3,984,040 |
| 2020-05-05 | $3.58 | $3.58 | $3.58 | $3.58 | $3.55 | 0 |
| 2020-05-04 | $3.58 | $3.58 | $3.58 | $3.58 | $3.55 | 0 |
| 2020-05-01 | $3.58 | $3.58 | $3.58 | $3.58 | $3.55 | 0 |
| 2020-04-30 | $3.53 | $3.63 | $3.50 | $3.58 | $3.55 | 5,792,580 |
| 2020-04-29 | $3.45 | $3.58 | $3.45 | $3.58 | $3.55 | 5,662,020 |
| 2020-04-28 | $3.59 | $3.59 | $3.59 | $3.59 | $3.56 | 0 |
| 2020-04-27 | $3.74 | $3.76 | $3.57 | $3.59 | $3.56 | 4,424,290 |
| 2020-04-24 | $3.93 | $3.94 | $3.70 | $3.73 | $3.70 | 3,084,240 |
| 2020-04-23 | $4.01 | $4.03 | $3.86 | $3.95 | $3.91 | 2,940,420 |
| 2020-04-22 | $3.96 | $4.05 | $3.94 | $4.05 | $4.01 | 2,009,490 |
| 2020-04-21 | $4.11 | $4.11 | $3.95 | $3.99 | $3.95 | 3,946,580 |
| 2020-04-20 | $4.19 | $4.23 | $4.07 | $4.10 | $4.06 | 3,462,860 |
| 2020-04-17 | $4.24 | $4.31 | $4.18 | $4.18 | $4.14 | 1,702,780 |
| 2020-04-16 | $4.20 | $4.26 | $4.16 | $4.23 | $4.19 | 1,390,850 |
| 2020-04-15 | $4.33 | $4.33 | $4.20 | $4.20 | $4.16 | 1,441,450 |
| 2020-04-14 | $4.18 | $4.29 | $4.17 | $4.29 | $4.25 | 1,591,700 |
| 2020-04-13 | $4.30 | $4.30 | $4.15 | $4.17 | $4.13 | 1,882,690 |
| 2020-04-10 | $4.38 | $4.42 | $4.24 | $4.27 | $4.23 | 2,039,660 |
| 2020-04-09 | $4.39 | $4.46 | $4.36 | $4.38 | $4.34 | 1,859,290 |
| 2020-04-08 | $4.34 | $4.41 | $4.27 | $4.38 | $4.34 | 2,273,600 |
| 2020-04-07 | $4.24 | $4.34 | $4.19 | $4.33 | $4.29 | 2,743,570 |
| 2020-04-06 | $4.16 | $4.16 | $4.16 | $4.16 | $4.12 | 0 |
| 2020-04-03 | $4.23 | $4.32 | $4.14 | $4.16 | $4.12 | 2,047,140 |
| 2020-04-02 | $4.14 | $4.24 | $4.12 | $4.24 | $4.20 | 2,419,940 |
| 2020-04-01 | $4.20 | $4.28 | $4.16 | $4.16 | $4.12 | 2,261,160 |
| 2020-03-31 | $4.22 | $4.33 | $4.22 | $4.22 | $4.18 | 1,470,280 |
| 2020-03-30 | $4.38 | $4.38 | $4.20 | $4.22 | $4.18 | 2,195,620 |
| 2020-03-27 | $4.48 | $4.54 | $4.40 | $4.40 | $4.36 | 1,637,200 |
| 2020-03-26 | $4.47 | $4.56 | $4.43 | $4.43 | $4.39 | 2,165,220 |
| 2020-03-25 | $4.50 | $4.54 | $4.43 | $4.53 | $4.49 | 2,788,580 |
| 2020-03-24 | $4.35 | $4.46 | $4.31 | $4.43 | $4.39 | 2,394,170 |
| 2020-03-23 | $4.43 | $4.52 | $4.29 | $4.31 | $4.27 | 2,902,810 |
| 2020-03-20 | $4.49 | $4.55 | $4.40 | $4.53 | $4.49 | 2,895,010 |
| 2020-03-19 | $4.47 | $4.57 | $4.32 | $4.44 | $4.40 | 2,448,100 |
| 2020-03-18 | $4.64 | $4.73 | $4.46 | $4.46 | $4.42 | 2,739,290 |
| 2020-03-17 | $4.71 | $4.84 | $4.46 | $4.60 | $4.56 | 3,252,380 |
| 2020-03-16 | $4.90 | $4.98 | $4.71 | $4.75 | $4.71 | 2,646,450 |
| 2020-03-13 | $4.72 | $4.92 | $4.62 | $4.84 | $4.80 | 3,292,850 |
| 2020-03-12 | $5.08 | $5.08 | $4.87 | $4.93 | $4.89 | 3,110,800 |
| 2020-03-11 | $5.09 | $5.24 | $5.05 | $5.09 | $5.04 | 3,335,430 |
| 2020-03-10 | $4.76 | $5.08 | $4.71 | $5.08 | $5.03 | 3,865,130 |
| 2020-03-09 | $5.07 | $5.08 | $4.85 | $4.86 | $4.82 | 3,090,200 |
| 2020-03-06 | $5.02 | $5.12 | $4.95 | $5.08 | $5.03 | 3,037,400 |
| 2020-03-05 | $4.85 | $5.09 | $4.85 | $5.09 | $5.04 | 4,556,210 |
| 2020-03-04 | $4.70 | $4.86 | $4.70 | $4.85 | $4.81 | 2,997,460 |
| 2020-03-03 | $4.86 | $4.94 | $4.69 | $4.77 | $4.73 | 3,933,390 |
| 2020-03-02 | $4.64 | $4.83 | $4.60 | $4.78 | $4.74 | 3,035,960 |
| 2020-02-28 | $4.84 | $4.87 | $4.61 | $4.61 | $4.57 | 3,399,120 |
| 2020-02-27 | $5.03 | $5.04 | $4.93 | $4.96 | $4.92 | 2,243,310 |
| 2020-02-26 | $4.99 | $5.14 | $4.96 | $4.99 | $4.95 | 2,814,210 |
| 2020-02-25 | $4.99 | $5.02 | $4.82 | $4.99 | $4.95 | 3,671,800 |
| 2020-02-24 | $5.11 | $5.14 | $5.02 | $5.07 | $5.02 | 2,489,290 |
| 2020-02-21 | $5.09 | $5.14 | $5.04 | $5.14 | $5.09 | 2,797,820 |
| 2020-02-20 | $4.99 | $5.07 | $4.86 | $5.05 | $5.00 | 3,231,670 |
| 2020-02-19 | $4.98 | $5.03 | $4.90 | $4.91 | $4.87 | 2,810,930 |
| 2020-02-18 | $4.81 | $5.07 | $4.75 | $4.98 | $4.94 | 3,974,050 |
| 2020-02-17 | $4.66 | $4.83 | $4.62 | $4.82 | $4.78 | 3,174,580 |
| 2020-02-14 | $4.57 | $4.82 | $4.57 | $4.61 | $4.57 | 3,570,370 |
| 2020-02-13 | $4.77 | $4.78 | $4.58 | $4.59 | $4.55 | 2,179,560 |
| 2020-02-12 | $4.64 | $4.73 | $4.61 | $4.72 | $4.68 | 2,124,790 |
| 2020-02-11 | $4.61 | $4.66 | $4.56 | $4.63 | $4.59 | 2,269,960 |
| 2020-02-10 | $4.49 | $4.64 | $4.48 | $4.61 | $4.57 | 2,284,800 |
| 2020-02-07 | $4.46 | $4.58 | $4.42 | $4.52 | $4.48 | 2,240,700 |
| 2020-02-06 | $4.49 | $4.50 | $4.43 | $4.49 | $4.45 | 2,645,600 |
| 2020-02-05 | $4.29 | $4.55 | $4.29 | $4.46 | $4.42 | 4,643,970 |
| 2020-02-04 | $4.09 | $4.28 | $4.09 | $4.28 | $4.24 | 4,961,660 |
| 2020-02-03 | $4.54 | $4.54 | $4.54 | $4.54 | $4.50 | 647,600 |
| 2020-01-31 | $5.04 | $5.04 | $5.04 | $5.04 | $4.99 | 0 |
| 2020-01-30 | $5.04 | $5.04 | $5.04 | $5.04 | $4.99 | 0 |
| 2020-01-29 | $5.04 | $5.04 | $5.04 | $5.04 | $4.99 | 0 |
| 2020-01-28 | $5.04 | $5.04 | $5.04 | $5.04 | $4.99 | 0 |
| 2020-01-27 | $5.04 | $5.04 | $5.04 | $5.04 | $4.99 | 0 |
| 2020-01-24 | $5.04 | $5.04 | $5.04 | $5.04 | $4.99 | 0 |
| 2020-01-23 | $5.24 | $5.31 | $4.96 | $5.04 | $4.99 | 4,548,750 |
| 2020-01-22 | $5.50 | $5.50 | $5.19 | $5.22 | $5.17 | 8,932,440 |
| 2020-01-21 | $5.86 | $5.88 | $5.77 | $5.77 | $5.72 | 1,831,100 |
| 2020-01-20 | $5.86 | $5.91 | $5.77 | $5.84 | $5.79 | 2,760,610 |
| 2020-01-17 | $6.05 | $6.08 | $5.90 | $5.90 | $5.85 | 3,338,900 |
| 2020-01-16 | $6.07 | $6.10 | $6.02 | $6.05 | $6.00 | 1,962,220 |
| 2020-01-15 | $6.10 | $6.12 | $6.04 | $6.07 | $6.02 | 2,473,640 |
| 2020-01-14 | $6.14 | $6.15 | $6.08 | $6.08 | $6.03 | 3,178,360 |
| 2020-01-13 | $6.14 | $6.18 | $6.06 | $6.12 | $6.06 | 3,081,150 |
| 2020-01-10 | $6.21 | $6.27 | $6.08 | $6.14 | $6.08 | 5,470,650 |
| 2020-01-09 | $6.24 | $6.37 | $6.21 | $6.28 | $6.22 | 5,170,160 |
| 2020-01-08 | $6.51 | $6.59 | $6.19 | $6.26 | $6.20 | 10,805,090 |
| 2020-01-07 | $6.70 | $7.20 | $6.60 | $6.66 | $6.60 | 17,892,510 |
| 2020-01-06 | $6.57 | $6.57 | $6.57 | $6.57 | $6.51 | 2,398,780 |
| 2020-01-03 | $6.04 | $6.04 | $5.90 | $5.97 | $5.92 | 3,322,410 |
| 2020-01-02 | $5.88 | $6.03 | $5.85 | $5.98 | $5.93 | 3,575,250 |
| 2020-01-01 | $5.84 | $5.84 | $5.84 | $5.84 | $5.79 | 0 |
| 2019-12-31 | $5.78 | $5.87 | $5.75 | $5.84 | $5.79 | 1,976,440 |
| 2019-12-30 | $5.86 | $5.86 | $5.64 | $5.79 | $5.74 | 2,400,670 |
| 2019-12-27 | $5.81 | $5.95 | $5.81 | $5.83 | $5.78 | 2,806,740 |
| 2019-12-26 | $5.76 | $5.87 | $5.69 | $5.87 | $5.82 | 2,276,660 |
| 2019-12-25 | $5.77 | $5.82 | $5.71 | $5.76 | $5.71 | 1,548,900 |
| 2019-12-24 | $5.69 | $5.78 | $5.69 | $5.75 | $5.70 | 1,733,620 |
| 2019-12-23 | $5.85 | $5.85 | $5.67 | $5.68 | $5.63 | 3,110,270 |
| 2019-12-20 | $5.92 | $6.03 | $5.85 | $5.85 | $5.80 | 3,453,230 |
| 2019-12-19 | $5.86 | $5.97 | $5.84 | $5.91 | $5.86 | 2,706,550 |
| 2019-12-18 | $5.82 | $5.92 | $5.80 | $5.86 | $5.81 | 3,067,500 |
| 2019-12-17 | $5.74 | $5.85 | $5.71 | $5.83 | $5.78 | 3,564,420 |
| 2019-12-16 | $5.65 | $5.74 | $5.62 | $5.74 | $5.69 | 2,800,330 |
| 2019-12-13 | $5.67 | $5.69 | $5.59 | $5.65 | $5.60 | 2,370,320 |
| 2019-12-12 | $5.66 | $5.73 | $5.62 | $5.62 | $5.57 | 2,262,240 |
| 2019-12-11 | $5.68 | $5.70 | $5.61 | $5.63 | $5.58 | 2,383,720 |
| 2019-12-10 | $5.68 | $5.74 | $5.65 | $5.70 | $5.65 | 2,432,240 |
| 2019-12-09 | $5.80 | $5.83 | $5.69 | $5.73 | $5.68 | 3,066,630 |
| 2019-12-06 | $5.75 | $5.98 | $5.75 | $5.79 | $5.74 | 4,999,010 |
| 2019-12-05 | $5.64 | $5.75 | $5.62 | $5.68 | $5.63 | 2,709,320 |
| 2019-12-04 | $5.62 | $5.98 | $5.56 | $5.73 | $5.68 | 4,940,570 |
| 2019-12-03 | $5.51 | $5.63 | $5.48 | $5.62 | $5.57 | 2,669,850 |
| 2019-12-02 | $5.71 | $5.75 | $5.54 | $5.57 | $5.52 | 2,835,100 |
| 2019-11-29 | $5.78 | $5.78 | $5.64 | $5.69 | $5.64 | 2,126,180 |
| 2019-11-28 | $5.74 | $5.82 | $5.70 | $5.75 | $5.70 | 2,067,980 |
| 2019-11-27 | $5.81 | $5.86 | $5.68 | $5.74 | $5.69 | 2,927,280 |
| 2019-11-26 | $5.87 | $5.91 | $5.81 | $5.85 | $5.80 | 1,571,040 |
| 2019-11-25 | $6.03 | $6.07 | $5.82 | $5.87 | $5.82 | 2,838,640 |
| 2019-11-22 | $6.07 | $6.15 | $6.00 | $6.03 | $5.98 | 1,989,070 |
| 2019-11-21 | $6.14 | $6.14 | $6.02 | $6.07 | $6.02 | 2,159,570 |
| 2019-11-20 | $6.16 | $6.22 | $6.11 | $6.16 | $6.10 | 1,490,060 |
| 2019-11-19 | $6.08 | $6.19 | $6.08 | $6.17 | $6.11 | 1,599,760 |
| 2019-11-18 | $6.02 | $6.14 | $6.01 | $6.08 | $6.03 | 1,745,370 |
| 2019-11-15 | $6.11 | $6.21 | $6.00 | $6.05 | $6.00 | 2,137,820 |
| 2019-11-14 | $6.11 | $6.18 | $6.05 | $6.11 | $6.06 | 1,747,740 |
| 2019-11-13 | $6.18 | $6.24 | $6.03 | $6.09 | $6.04 | 2,017,520 |
| 2019-11-12 | $6.19 | $6.32 | $6.12 | $6.20 | $6.14 | 2,041,660 |
| 2019-11-11 | $6.40 | $6.41 | $6.11 | $6.14 | $6.08 | 2,547,610 |
| 2019-11-08 | $6.55 | $6.57 | $6.35 | $6.42 | $6.36 | 3,122,440 |
| 2019-11-07 | $6.50 | $6.79 | $6.41 | $6.59 | $6.53 | 3,992,020 |
| 2019-11-06 | $6.62 | $6.62 | $6.47 | $6.49 | $6.43 | 1,384,340 |
| 2019-11-05 | $6.55 | $6.60 | $6.45 | $6.57 | $6.51 | 2,081,100 |
| 2019-11-04 | $6.45 | $6.59 | $6.45 | $6.57 | $6.51 | 2,219,820 |
| 2019-11-01 | $6.38 | $6.51 | $6.30 | $6.46 | $6.40 | 2,359,520 |
| 2019-10-31 | $6.54 | $6.57 | $6.32 | $6.32 | $6.26 | 3,022,380 |
| 2019-10-30 | $6.64 | $6.75 | $6.52 | $6.55 | $6.49 | 2,262,530 |
| 2019-10-29 | $6.98 | $6.98 | $6.70 | $6.73 | $6.67 | 2,668,740 |
| 2019-10-28 | $6.79 | $6.93 | $6.77 | $6.89 | $6.83 | 2,526,700 |
| 2019-10-25 | $6.78 | $6.84 | $6.68 | $6.83 | $6.77 | 2,003,240 |
| 2019-10-24 | $6.74 | $6.80 | $6.70 | $6.77 | $6.71 | 1,476,780 |
| 2019-10-23 | $6.68 | $6.83 | $6.67 | $6.73 | $6.67 | 2,350,900 |
| 2019-10-22 | $6.61 | $6.71 | $6.52 | $6.70 | $6.64 | 2,163,320 |
| 2019-10-21 | $6.63 | $6.65 | $6.46 | $6.59 | $6.53 | 2,128,000 |
| 2019-10-18 | $6.72 | $6.78 | $6.57 | $6.63 | $6.57 | 2,018,160 |
| 2019-10-17 | $6.74 | $6.80 | $6.66 | $6.72 | $6.66 | 1,562,940 |
| 2019-10-16 | $6.85 | $6.92 | $6.71 | $6.73 | $6.67 | 1,656,630 |
| 2019-10-15 | $6.97 | $6.97 | $6.84 | $6.85 | $6.79 | 1,487,920 |
| 2019-10-14 | $6.92 | $6.96 | $6.84 | $6.94 | $6.88 | 2,247,320 |
| 2019-10-11 | $6.71 | $6.90 | $6.71 | $6.83 | $6.77 | 2,584,040 |
| 2019-10-10 | $6.70 | $6.80 | $6.67 | $6.78 | $6.72 | 1,991,430 |
| 2019-10-09 | $6.61 | $6.73 | $6.51 | $6.73 | $6.67 | 1,975,550 |
| 2019-10-08 | $6.68 | $6.71 | $6.59 | $6.62 | $6.56 | 1,771,810 |
| 2019-10-07 | $6.67 | $6.67 | $6.67 | $6.67 | $6.61 | 0 |
| 2019-10-04 | $6.67 | $6.67 | $6.67 | $6.67 | $6.61 | 0 |
| 2019-10-03 | $6.67 | $6.67 | $6.67 | $6.67 | $6.61 | 0 |
| 2019-10-02 | $6.67 | $6.67 | $6.67 | $6.67 | $6.61 | 0 |
| 2019-10-01 | $6.67 | $6.67 | $6.67 | $6.67 | $6.61 | 0 |
| 2019-09-30 | $6.71 | $6.73 | $6.60 | $6.67 | $6.61 | 2,270,450 |
| 2019-09-27 | $6.79 | $6.85 | $6.66 | $6.71 | $6.65 | 2,060,430 |
| 2019-09-26 | $6.93 | $7.07 | $6.62 | $6.71 | $6.65 | 3,661,320 |
| 2019-09-25 | $7.14 | $7.17 | $6.92 | $6.93 | $6.87 | 2,745,550 |
| 2019-09-24 | $7.10 | $7.18 | $7.05 | $7.12 | $7.06 | 2,380,900 |
| 2019-09-23 | $7.06 | $7.19 | $7.02 | $7.10 | $7.04 | 2,432,010 |
| 2019-09-20 | $7.13 | $7.18 | $7.06 | $7.10 | $7.04 | 2,156,640 |
| 2019-09-19 | $7.09 | $7.13 | $7.02 | $7.09 | $7.03 | 2,139,730 |
| 2019-09-18 | $7.01 | $7.13 | $7.01 | $7.05 | $6.99 | 2,334,830 |
| 2019-09-17 | $7.24 | $7.24 | $6.98 | $7.05 | $6.99 | 3,349,380 |
| 2019-09-16 | $7.24 | $7.34 | $7.19 | $7.26 | $7.19 | 2,494,100 |
| 2019-09-13 | $7.22 | $7.22 | $7.22 | $7.22 | $7.16 | 0 |
| 2019-09-12 | $7.31 | $7.31 | $7.17 | $7.22 | $7.16 | 3,264,670 |
| 2019-09-11 | $7.22 | $7.32 | $7.17 | $7.18 | $7.12 | 3,542,860 |
| 2019-09-10 | $7.14 | $7.25 | $7.10 | $7.20 | $7.14 | 4,122,160 |
| 2019-09-09 | $7.05 | $7.16 | $7.03 | $7.10 | $7.04 | 2,856,280 |
| 2019-09-06 | $7.02 | $7.08 | $6.91 | $7.00 | $6.94 | 2,549,570 |
| 2019-09-05 | $7.05 | $7.19 | $7.01 | $7.02 | $6.96 | 3,923,490 |
| 2019-09-04 | $7.02 | $7.06 | $6.93 | $7.00 | $6.94 | 2,978,380 |
| 2019-09-03 | $6.94 | $7.26 | $6.87 | $7.06 | $7.00 | 5,530,740 |
| 2019-09-02 | $6.76 | $6.92 | $6.75 | $6.91 | $6.85 | 2,755,900 |
| 2019-08-30 | $6.87 | $6.96 | $6.57 | $6.75 | $6.69 | 2,742,580 |
| 2019-08-29 | $6.90 | $6.99 | $6.81 | $6.85 | $6.79 | 2,691,740 |
| 2019-08-28 | $6.93 | $7.03 | $6.85 | $6.91 | $6.85 | 2,365,500 |
| 2019-08-27 | $6.80 | $6.95 | $6.77 | $6.91 | $6.85 | 2,852,010 |
| 2019-08-26 | $6.56 | $6.92 | $6.56 | $6.77 | $6.71 | 2,364,610 |
| 2019-08-23 | $6.90 | $6.90 | $6.73 | $6.74 | $6.68 | 1,927,030 |
| 2019-08-22 | $6.87 | $6.91 | $6.81 | $6.87 | $6.81 | 2,575,960 |
| 2019-08-21 | $6.75 | $7.03 | $6.75 | $6.90 | $6.84 | 2,676,500 |
| 2019-08-20 | $6.80 | $6.92 | $6.79 | $6.85 | $6.79 | 2,496,020 |
| 2019-08-19 | $6.76 | $6.85 | $6.72 | $6.84 | $6.78 | 2,886,460 |
| 2019-08-16 | $6.64 | $6.77 | $6.64 | $6.69 | $6.63 | 1,765,560 |
| 2019-08-15 | $6.52 | $6.70 | $6.51 | $6.68 | $6.62 | 1,938,310 |
| 2019-08-14 | $6.82 | $6.86 | $6.68 | $6.72 | $6.66 | 1,856,010 |
| 2019-08-13 | $6.70 | $6.85 | $6.66 | $6.78 | $6.72 | 1,755,860 |
| 2019-08-12 | $6.62 | $6.74 | $6.59 | $6.74 | $6.68 | 1,465,830 |
| 2019-08-09 | $6.73 | $6.78 | $6.58 | $6.62 | $6.56 | 1,603,580 |
| 2019-08-08 | $6.72 | $6.78 | $6.72 | $6.72 | $6.66 | 1,447,470 |
| 2019-08-07 | $6.72 | $6.77 | $6.65 | $6.72 | $6.66 | 1,720,860 |
| 2019-08-06 | $6.75 | $6.81 | $6.45 | $6.69 | $6.63 | 3,409,300 |
| 2019-08-05 | $6.96 | $7.00 | $6.89 | $6.93 | $6.87 | 1,846,530 |
| 2019-08-02 | $7.08 | $7.08 | $6.87 | $6.96 | $6.90 | 3,225,270 |
| 2019-08-01 | $7.24 | $7.25 | $7.15 | $7.16 | $7.10 | 2,139,040 |
| 2019-07-31 | $7.30 | $7.33 | $7.22 | $7.23 | $7.17 | 2,099,520 |
| 2019-07-30 | $7.31 | $7.37 | $7.29 | $7.33 | $7.26 | 2,101,170 |
| 2019-07-29 | $7.29 | $7.36 | $7.24 | $7.32 | $7.25 | 2,041,680 |
| 2019-07-26 | $7.30 | $7.37 | $7.25 | $7.29 | $7.22 | 2,207,180 |
| 2019-07-25 | $7.35 | $7.40 | $7.27 | $7.33 | $7.26 | 2,781,840 |
| 2019-07-24 | $7.26 | $7.41 | $7.26 | $7.34 | $7.27 | 5,335,580 |
| 2019-07-23 | $7.36 | $7.56 | $7.20 | $7.34 | $7.27 | 9,675,290 |
| 2019-07-22 | $8.15 | $8.33 | $7.50 | $7.50 | $7.43 | 12,692,820 |
| 2019-07-19 | $7.63 | $8.40 | $7.63 | $8.21 | $8.14 | 16,361,220 |
| 2019-07-18 | $7.62 | $7.75 | $7.52 | $7.74 | $7.67 | 4,613,980 |
| 2019-07-17 | $7.43 | $7.71 | $7.42 | $7.70 | $7.63 | 4,219,000 |
| 2019-07-16 | $7.45 | $7.53 | $7.38 | $7.47 | $7.40 | 2,132,260 |
| 2019-07-15 | $7.53 | $7.53 | $7.25 | $7.48 | $7.41 | 2,611,060 |
| 2019-07-12 | $7.45 | $7.60 | $7.44 | $7.52 | $7.45 | 1,894,970 |
| 2019-07-11 | $7.41 | $7.58 | $7.41 | $7.44 | $7.37 | 2,151,530 |
| 2019-07-10 | $7.55 | $7.58 | $7.35 | $7.39 | $7.32 | 2,186,350 |
| 2019-07-09 | $7.44 | $7.58 | $7.41 | $7.53 | $7.46 | 1,722,910 |
| 2019-07-08 | $7.88 | $7.91 | $7.48 | $7.49 | $7.42 | 4,416,710 |
| 2019-07-05 | $7.83 | $7.95 | $7.80 | $7.91 | $7.84 | 2,055,240 |
| 2019-07-04 | $8.10 | $8.12 | $7.80 | $7.86 | $7.79 | 3,444,770 |
| 2019-07-03 | $8.10 | $8.19 | $7.92 | $8.03 | $7.96 | 4,028,030 |
| 2019-07-02 | $8.05 | $8.26 | $8.04 | $8.10 | $8.03 | 4,601,100 |
| 2019-07-01 | $7.81 | $8.06 | $7.81 | $8.03 | $7.96 | 4,352,720 |
| 2019-06-28 | $7.97 | $7.99 | $7.65 | $7.74 | $7.67 | 3,727,100 |
| 2019-06-27 | $8.08 | $8.13 | $7.92 | $8.00 | $7.93 | 3,926,960 |
| 2019-06-26 | $8.12 | $8.16 | $7.99 | $8.07 | $8.00 | 2,868,900 |
| 2019-06-25 | $8.31 | $8.31 | $7.98 | $8.19 | $8.12 | 4,472,100 |
| 2019-06-24 | $8.24 | $8.34 | $8.12 | $8.33 | $8.26 | 4,952,010 |
| 2019-06-21 | $8.11 | $8.41 | $8.10 | $8.24 | $8.17 | 6,852,080 |
| 2019-06-20 | $8.00 | $8.12 | $7.90 | $8.05 | $7.98 | 4,560,210 |
| 2019-06-19 | $8.08 | $8.18 | $7.99 | $8.01 | $7.94 | 4,586,970 |
| 2019-06-18 | $8.00 | $8.03 | $7.88 | $7.99 | $7.92 | 2,203,580 |
| 2019-06-17 | $7.80 | $8.07 | $7.65 | $7.95 | $7.88 | 3,403,900 |
| 2019-06-14 | $8.12 | $8.20 | $7.81 | $7.84 | $7.77 | 5,231,590 |
| 2019-06-13 | $7.94 | $8.16 | $7.86 | $8.12 | $8.05 | 6,206,530 |
| 2019-06-12 | $8.14 | $8.14 | $7.95 | $7.95 | $7.88 | 6,702,530 |
| 2019-06-11 | $7.89 | $8.32 | $7.82 | $8.15 | $8.08 | 13,232,110 |
| 2019-06-10 | $7.44 | $8.14 | $7.40 | $8.14 | $8.07 | 7,534,650 |
| 2019-06-07 | $7.40 | $7.40 | $7.40 | $7.40 | $7.33 | 0 |
| 2019-06-06 | $7.76 | $7.80 | $7.31 | $7.40 | $7.33 | 4,119,530 |
| 2019-06-05 | $7.75 | $7.94 | $7.65 | $7.77 | $7.70 | 4,192,210 |
| 2019-06-04 | $8.02 | $8.02 | $7.60 | $7.70 | $7.63 | 3,092,300 |
| 2019-06-03 | $9.39 | $9.58 | $9.27 | $9.57 | $7.90 | 4,940,960 |
| 2019-05-31 | $9.41 | $9.58 | $9.31 | $9.37 | $7.74 | 4,265,260 |
| 2019-05-30 | $9.32 | $9.38 | $9.14 | $9.36 | $7.73 | 3,433,490 |
| 2019-05-29 | $9.21 | $9.41 | $9.21 | $9.28 | $7.66 | 3,814,950 |
| 2019-05-28 | $9.30 | $9.58 | $9.23 | $9.29 | $7.67 | 5,373,060 |
| 2019-05-27 | $9.06 | $9.45 | $8.90 | $9.30 | $7.68 | 4,318,110 |
| 2019-05-24 | $8.90 | $9.10 | $8.84 | $8.99 | $7.42 | 3,566,910 |
| 2019-05-23 | $9.23 | $9.49 | $8.89 | $8.97 | $7.41 | 6,019,700 |
| 2019-05-22 | $9.43 | $9.56 | $9.25 | $9.27 | $7.66 | 4,364,300 |
| 2019-05-21 | $9.29 | $9.60 | $9.29 | $9.40 | $7.76 | 5,514,040 |
| 2019-05-20 | $9.95 | $9.97 | $8.91 | $9.34 | $7.71 | 5,281,800 |
| 2019-05-17 | $10.33 | $10.49 | $9.85 | $9.90 | $8.18 | 7,060,800 |
| 2019-05-16 | $10.51 | $10.75 | $10.44 | $10.50 | $8.67 | 8,462,330 |
| 2019-05-15 | $10.76 | $10.86 | $10.29 | $10.76 | $8.89 | 16,679,020 |
| 2019-05-14 | $9.53 | $10.74 | $9.45 | $10.74 | $8.87 | 16,062,600 |
| 2019-05-13 | $9.81 | $9.97 | $9.75 | $9.76 | $8.06 | 3,695,600 |
| 2019-05-10 | $9.65 | $10.10 | $9.17 | $10.08 | $8.32 | 8,574,430 |
| 2019-05-09 | $9.29 | $10.25 | $9.24 | $9.65 | $7.97 | 6,788,680 |
| 2019-05-08 | $9.13 | $9.50 | $9.03 | $9.41 | $7.77 | 5,438,720 |
| 2019-05-07 | $8.90 | $9.33 | $8.84 | $9.24 | $7.63 | 6,045,800 |
| 2019-05-06 | $9.18 | $9.25 | $8.55 | $8.79 | $7.26 | 5,107,800 |
| 2019-05-03 | $9.34 | $9.34 | $9.34 | $9.34 | $7.71 | 0 |
| 2019-05-02 | $9.34 | $9.34 | $9.34 | $9.34 | $7.71 | 0 |
| 2019-05-01 | $9.34 | $9.34 | $9.34 | $9.34 | $7.71 | 0 |
| 2019-04-30 | $9.12 | $9.44 | $9.04 | $9.34 | $7.71 | 4,215,100 |
| 2019-04-29 | $9.82 | $9.90 | $9.02 | $9.14 | $7.55 | 6,418,020 |
| 2019-04-26 | $10.15 | $10.25 | $9.85 | $9.85 | $8.13 | 6,090,400 |
| 2019-04-25 | $11.07 | $11.13 | $10.21 | $10.39 | $8.58 | 6,553,900 |
| 2019-04-24 | $11.25 | $11.37 | $10.95 | $11.14 | $9.20 | 5,163,600 |
| 2019-04-23 | $11.15 | $11.38 | $10.95 | $11.32 | $9.35 | 6,705,300 |
| 2019-04-22 | $11.28 | $11.37 | $11.09 | $11.12 | $9.18 | 6,037,400 |
| 2019-04-19 | $11.20 | $11.37 | $10.95 | $11.28 | $9.32 | 6,664,200 |
| 2019-04-18 | $11.43 | $11.60 | $11.03 | $11.14 | $9.20 | 9,620,600 |
| 2019-04-17 | $11.66 | $11.85 | $11.46 | $11.48 | $9.48 | 8,783,230 |
| 2019-04-16 | $11.85 | $11.87 | $11.36 | $11.63 | $9.60 | 11,255,130 |
| 2019-04-15 | $11.71 | $12.51 | $11.60 | $11.97 | $9.89 | 17,274,830 |
| 2019-04-12 | $13.20 | $13.69 | $12.39 | $12.39 | $10.23 | 28,732,390 |
| 2019-04-11 | $12.25 | $13.77 | $11.80 | $13.77 | $11.37 | 22,552,240 |
| 2019-04-10 | $13.09 | $13.55 | $12.39 | $12.52 | $10.34 | 24,529,800 |
| 2019-04-09 | $11.59 | $12.71 | $11.40 | $12.71 | $10.50 | 9,313,400 |
| 2019-04-08 | $11.90 | $12.00 | $11.31 | $11.55 | $9.54 | 7,007,060 |
| 2019-04-05 | $11.91 | $11.91 | $11.91 | $11.91 | $9.84 | 0 |
| 2019-04-04 | $11.85 | $12.43 | $11.60 | $11.91 | $9.84 | 12,492,950 |
| 2019-04-03 | $11.01 | $12.20 | $10.91 | $12.06 | $9.96 | 14,365,480 |
| 2019-04-02 | $11.12 | $11.38 | $11.03 | $11.10 | $9.17 | 6,374,150 |
| 2019-04-01 | $10.90 | $11.24 | $10.82 | $11.15 | $9.21 | 6,138,250 |
| 2019-03-29 | $10.62 | $10.88 | $10.38 | $10.84 | $8.95 | 5,924,950 |
| 2019-03-28 | $10.75 | $10.85 | $10.31 | $10.58 | $8.74 | 5,334,440 |
| 2019-03-27 | $11.12 | $11.24 | $10.58 | $10.76 | $8.89 | 5,724,000 |
| 2019-03-26 | $11.12 | $11.31 | $10.99 | $11.00 | $9.08 | 5,326,400 |
| 2019-03-25 | $11.31 | $11.39 | $11.05 | $11.06 | $9.13 | 5,359,500 |
| 2019-03-22 | $11.47 | $11.55 | $11.12 | $11.40 | $9.41 | 6,685,020 |
| 2019-03-21 | $11.35 | $11.80 | $11.33 | $11.57 | $9.56 | 12,225,660 |
| 2019-03-20 | $11.47 | $11.59 | $11.02 | $11.36 | $9.38 | 7,794,820 |
| 2019-03-19 | $11.30 | $11.70 | $11.15 | $11.60 | $9.58 | 10,231,960 |
| 2019-03-18 | $11.35 | $11.35 | $10.80 | $11.25 | $9.29 | 8,421,830 |
| 2019-03-15 | $11.19 | $11.46 | $10.96 | $11.27 | $9.31 | 8,503,320 |
| 2019-03-14 | $11.79 | $12.08 | $10.88 | $11.16 | $9.22 | 13,518,600 |
| 2019-03-13 | $12.48 | $12.98 | $12.03 | $12.09 | $9.98 | 16,115,310 |
| 2019-03-12 | $12.60 | $13.40 | $12.34 | $12.56 | $10.37 | 19,760,320 |
| 2019-03-11 | $12.26 | $12.85 | $11.82 | $12.70 | $10.49 | 21,602,030 |
| 2019-03-08 | $12.50 | $13.23 | $11.29 | $12.52 | $10.34 | 29,660,710 |
| 2019-03-07 | $11.04 | $12.03 | $10.93 | $12.03 | $9.93 | 17,830,650 |
| 2019-03-06 | $11.00 | $11.02 | $10.65 | $10.94 | $9.03 | 14,104,220 |
| 2019-03-05 | $10.55 | $10.90 | $10.45 | $10.86 | $8.97 | 12,282,050 |
| 2019-03-04 | $10.70 | $10.96 | $10.45 | $10.68 | $8.82 | 12,752,150 |
| 2019-03-01 | $10.59 | $10.65 | $10.45 | $10.61 | $8.76 | 6,583,200 |
| 2019-02-28 | $10.42 | $10.74 | $10.23 | $10.46 | $8.64 | 10,476,680 |
| 2019-02-27 | $10.46 | $11.25 | $10.46 | $10.76 | $8.89 | 16,349,800 |
| 2019-02-26 | $11.08 | $11.11 | $10.50 | $10.51 | $8.68 | 19,655,300 |
| 2019-02-25 | $10.49 | $11.50 | $10.45 | $11.29 | $9.32 | 23,304,830 |
| 2019-02-22 | $10.38 | $11.02 | $10.14 | $10.56 | $8.72 | 25,444,140 |
| 2019-02-21 | $9.25 | $10.14 | $9.18 | $10.14 | $8.37 | 14,967,040 |
| 2019-02-20 | $9.23 | $9.32 | $8.93 | $9.22 | $7.61 | 7,267,870 |
| 2019-02-19 | $9.29 | $9.55 | $9.13 | $9.24 | $7.63 | 9,143,500 |
| 2019-02-18 | $9.02 | $9.20 | $8.93 | $9.17 | $7.57 | 7,299,650 |
| 2019-02-15 | $9.07 | $9.09 | $8.86 | $8.89 | $7.34 | 6,449,200 |
| 2019-02-14 | $8.82 | $9.23 | $8.70 | $9.10 | $7.52 | 10,882,700 |
| 2019-02-13 | $8.68 | $8.96 | $8.52 | $8.83 | $7.29 | 7,388,400 |
| 2019-02-12 | $8.61 | $8.80 | $8.53 | $8.65 | $7.14 | 5,631,900 |
| 2019-02-11 | $8.51 | $8.60 | $8.37 | $8.54 | $7.05 | 4,040,200 |
| 2019-02-08 | $8.27 | $8.27 | $8.27 | $8.27 | $6.83 | 0 |
| 2019-02-07 | $8.27 | $8.27 | $8.27 | $8.27 | $6.83 | 0 |
| 2019-02-06 | $8.27 | $8.27 | $8.27 | $8.27 | $6.83 | 0 |
| 2019-02-05 | $8.27 | $8.27 | $8.27 | $8.27 | $6.83 | 0 |
| 2019-02-04 | $8.27 | $8.27 | $8.27 | $8.27 | $6.83 | 0 |
| 2019-02-01 | $7.98 | $8.30 | $7.98 | $8.27 | $6.83 | 5,345,050 |
| 2019-01-31 | $8.40 | $8.45 | $7.71 | $7.86 | $6.49 | 6,269,730 |
| 2019-01-30 | $8.42 | $8.61 | $8.25 | $8.35 | $6.90 | 5,196,230 |
| 2019-01-29 | $9.00 | $9.00 | $8.32 | $8.54 | $7.05 | 7,402,880 |
| 2019-01-28 | $9.31 | $9.38 | $8.96 | $9.03 | $7.46 | 5,139,700 |
| 2019-01-25 | $9.76 | $9.83 | $9.10 | $9.24 | $7.63 | 8,527,000 |
| 2019-01-24 | $9.92 | $9.92 | $9.68 | $9.80 | $8.09 | 5,152,330 |
| 2019-01-23 | $9.87 | $9.96 | $9.68 | $9.84 | $8.13 | 5,493,600 |
| 2019-01-22 | $10.14 | $10.20 | $9.78 | $9.86 | $8.14 | 6,736,700 |
| 2019-01-21 | $10.17 | $10.26 | $10.00 | $10.12 | $8.36 | 5,188,200 |
| 2019-01-18 | $10.28 | $10.37 | $10.03 | $10.15 | $8.38 | 9,784,660 |
| 2019-01-17 | $10.00 | $10.66 | $9.82 | $10.48 | $8.65 | 16,786,540 |
| 2019-01-16 | $9.98 | $10.33 | $9.93 | $10.08 | $8.32 | 8,430,770 |
| 2019-01-15 | $9.99 | $9.99 | $9.62 | $9.93 | $8.20 | 9,221,400 |
| 2019-01-14 | $10.17 | $10.37 | $10.05 | $10.07 | $8.32 | 7,281,610 |
| 2019-01-11 | $10.20 | $10.28 | $9.98 | $10.16 | $8.39 | 8,840,410 |
| 2019-01-10 | $10.63 | $10.73 | $10.13 | $10.29 | $8.50 | 12,738,060 |
| 2019-01-09 | $10.42 | $10.83 | $10.11 | $10.69 | $8.83 | 15,143,960 |
| 2019-01-08 | $10.68 | $10.82 | $10.27 | $10.50 | $8.67 | 12,660,560 |
| 2019-01-07 | $10.73 | $10.81 | $10.47 | $10.52 | $8.69 | 9,822,430 |
| 2019-01-04 | $9.87 | $10.64 | $9.87 | $10.45 | $8.63 | 11,886,670 |
| 2019-01-03 | $10.97 | $11.13 | $10.02 | $10.08 | $8.32 | 15,712,840 |
| 2019-01-02 | $10.66 | $11.17 | $10.62 | $10.84 | $8.95 | 13,974,000 |
| 2019-01-01 | $10.47 | $10.47 | $10.47 | $10.47 | $8.65 | 0 |
| 2018-12-31 | $10.47 | $10.47 | $10.47 | $10.47 | $8.65 | 0 |
| 2018-12-28 | $11.00 | $11.17 | $10.43 | $10.47 | $8.65 | 14,350,820 |
| 2018-12-27 | $11.54 | $11.55 | $10.75 | $10.85 | $8.96 | 17,307,010 |
| 2018-12-26 | $12.27 | $12.30 | $11.68 | $11.70 | $9.66 | 21,563,880 |
| 2018-12-25 | $11.40 | $12.62 | $11.05 | $12.18 | $10.06 | 25,572,040 |
| 2018-12-24 | $11.21 | $12.28 | $10.93 | $11.92 | $9.84 | 25,357,140 |
| 2018-12-21 | $11.15 | $12.30 | $11.15 | $11.41 | $9.42 | 31,882,140 |
| 2018-12-20 | $10.24 | $11.23 | $10.24 | $11.23 | $9.27 | 24,190,980 |
| 2018-12-19 | $10.38 | $10.65 | $10.11 | $10.21 | $8.43 | 14,162,950 |
| 2018-12-18 | $10.11 | $10.78 | $10.11 | $10.50 | $8.67 | 17,464,930 |
| 2018-12-17 | $9.82 | $10.15 | $9.72 | $9.96 | $8.23 | 9,268,920 |
| 2018-12-14 | $10.33 | $10.48 | $9.52 | $9.71 | $8.02 | 11,414,000 |
| 2018-12-13 | $10.60 | $10.70 | $10.38 | $10.41 | $8.60 | 8,580,450 |
| 2018-12-12 | $10.47 | $10.72 | $10.22 | $10.70 | $8.84 | 12,063,750 |
| 2018-12-11 | $10.47 | $10.50 | $10.22 | $10.41 | $8.60 | 7,328,600 |
| 2018-12-10 | $10.42 | $10.57 | $10.22 | $10.40 | $8.59 | 6,768,200 |
| 2018-12-07 | $10.46 | $10.64 | $10.22 | $10.42 | $8.61 | 7,910,930 |
| 2018-12-06 | $10.70 | $10.80 | $10.36 | $10.41 | $8.60 | 12,618,970 |
| 2018-12-05 | $11.20 | $11.58 | $10.99 | $10.99 | $9.08 | 16,458,110 |
| 2018-12-04 | $11.40 | $12.49 | $11.31 | $12.21 | $10.08 | 23,729,880 |
| 2018-12-03 | $11.30 | $11.85 | $11.11 | $11.60 | $9.58 | 18,275,300 |
| 2018-11-30 | $11.35 | $11.44 | $10.90 | $11.27 | $9.31 | 13,122,850 |
| 2018-11-29 | $11.16 | $11.74 | $10.86 | $11.50 | $9.50 | 19,011,980 |
| 2018-11-28 | $11.32 | $11.34 | $10.74 | $11.17 | $9.22 | 13,695,350 |
| 2018-11-27 | $11.54 | $11.79 | $11.19 | $11.47 | $9.47 | 15,253,650 |
| 2018-11-26 | $11.66 | $11.85 | $11.08 | $11.44 | $9.45 | 16,796,900 |
| 2018-11-23 | $12.67 | $12.88 | $11.87 | $11.87 | $9.80 | 14,834,400 |
| 2018-11-22 | $13.50 | $13.81 | $13.19 | $13.19 | $10.89 | 27,145,250 |
| 2018-11-21 | $13.10 | $14.75 | $13.10 | $14.66 | $12.11 | 32,971,950 |
| 2018-11-20 | $14.20 | $14.40 | $13.34 | $13.41 | $11.07 | 23,498,860 |
| 2018-11-19 | $14.36 | $15.49 | $14.06 | $14.82 | $12.24 | 30,172,610 |
| 2018-11-16 | $14.57 | $15.65 | $14.01 | $14.31 | $11.82 | 33,468,850 |
| 2018-11-15 | $14.29 | $14.88 | $13.74 | $14.88 | $12.29 | 35,202,430 |
| 2018-11-14 | $13.30 | $13.53 | $11.98 | $13.53 | $11.17 | 20,060,930 |
| 2018-11-13 | $11.45 | $12.30 | $11.45 | $12.30 | $10.16 | 31,749,520 |
| 2018-11-12 | $10.00 | $11.18 | $9.51 | $11.18 | $9.23 | 26,232,990 |
| 2018-11-09 | $9.42 | $10.16 | $9.30 | $10.16 | $8.39 | 28,645,640 |
| 2018-11-08 | $8.46 | $9.24 | $8.45 | $9.24 | $7.63 | 18,047,010 |
| 2018-11-07 | $8.33 | $8.80 | $8.25 | $8.40 | $6.94 | 10,247,190 |
| 2018-11-06 | $8.47 | $8.47 | $8.25 | $8.33 | $6.88 | 6,778,710 |
| 2018-11-05 | $8.32 | $8.59 | $8.21 | $8.57 | $7.08 | 10,730,210 |
| 2018-11-02 | $8.15 | $8.33 | $8.11 | $8.29 | $6.85 | 8,168,630 |
| 2018-11-01 | $8.17 | $8.42 | $8.01 | $8.10 | $6.69 | 7,725,060 |
| 2018-10-31 | $8.00 | $8.16 | $7.94 | $8.07 | $6.66 | 5,788,880 |
| 2018-10-30 | $8.00 | $8.07 | $7.74 | $7.97 | $6.58 | 5,425,840 |
| 2018-10-29 | $8.18 | $8.18 | $7.82 | $7.96 | $6.57 | 5,600,500 |
| 2018-10-26 | $8.21 | $8.50 | $8.13 | $8.24 | $6.80 | 7,517,940 |
| 2018-10-25 | $8.00 | $8.20 | $7.91 | $8.13 | $6.71 | 7,261,790 |
| 2018-10-24 | $8.50 | $8.56 | $8.24 | $8.35 | $6.90 | 9,625,600 |
| 2018-10-23 | $8.45 | $9.16 | $8.37 | $8.63 | $7.13 | 15,808,320 |
| 2018-10-22 | $8.40 | $8.74 | $8.24 | $8.53 | $7.04 | 12,514,760 |
| 2018-10-19 | $7.72 | $8.25 | $7.72 | $8.12 | $6.71 | 9,333,770 |
| 2018-10-18 | $8.40 | $8.42 | $7.68 | $7.96 | $6.57 | 10,982,660 |
| 2018-10-17 | $8.43 | $8.77 | $8.20 | $8.53 | $7.04 | 15,657,330 |
| 2018-10-16 | $8.46 | $8.53 | $8.00 | $8.19 | $6.76 | 8,928,510 |
| 2018-10-15 | $8.21 | $8.88 | $8.21 | $8.43 | $6.96 | 14,985,590 |
| 2018-10-12 | $8.10 | $8.32 | $7.68 | $8.16 | $6.74 | 12,592,080 |
| 2018-10-11 | $8.91 | $8.95 | $8.36 | $8.36 | $6.90 | 11,239,210 |
| 2018-10-10 | $9.55 | $9.60 | $9.02 | $9.29 | $7.67 | 11,879,710 |
| 2018-10-09 | $9.41 | $9.64 | $9.34 | $9.53 | $7.87 | 11,692,210 |
| 2018-10-08 | $9.97 | $10.06 | $9.50 | $9.50 | $7.85 | 19,159,860 |
| 2018-10-05 | $10.56 | $10.56 | $10.56 | $10.56 | $8.72 | 0 |
| 2018-10-04 | $10.56 | $10.56 | $10.56 | $10.56 | $8.72 | 0 |
| 2018-10-03 | $10.56 | $10.56 | $10.56 | $10.56 | $8.72 | 0 |
| 2018-10-02 | $10.56 | $10.56 | $10.56 | $10.56 | $8.72 | 0 |
| 2018-10-01 | $10.56 | $10.56 | $10.56 | $10.56 | $8.72 | 0 |
| 2018-09-28 | $10.28 | $10.95 | $10.28 | $10.56 | $8.72 | 31,809,680 |
| 2018-09-27 | $11.22 | $11.22 | $11.22 | $11.22 | $9.27 | 362,900 |
| 2018-09-26 | $12.47 | $12.47 | $12.47 | $12.47 | $10.30 | 267,000 |
| 2018-09-25 | $13.85 | $13.85 | $13.85 | $13.85 | $11.44 | 167,400 |
| 2018-09-24 | $15.39 | $15.39 | $15.39 | $15.39 | $12.71 | 0 |
| 2018-09-21 | $17.21 | $17.43 | $15.39 | $15.39 | $12.71 | 20,928,780 |
| 2018-09-20 | $17.06 | $17.10 | $16.87 | $17.10 | $14.12 | 4,298,380 |
| 2018-09-19 | $17.20 | $17.22 | $16.86 | $17.08 | $14.11 | 4,627,160 |
| 2018-09-18 | $17.18 | $17.44 | $16.97 | $17.22 | $14.22 | 2,745,360 |
| 2018-09-17 | $16.38 | $17.20 | $16.33 | $17.20 | $14.20 | 5,866,380 |
| 2018-09-14 | $16.91 | $16.99 | $16.20 | $16.60 | $13.71 | 4,572,130 |
| 2018-09-13 | $16.20 | $16.95 | $16.12 | $16.88 | $13.94 | 3,394,910 |
| 2018-09-12 | $15.38 | $16.29 | $15.36 | $16.10 | $13.30 | 2,252,760 |
| 2018-09-11 | $15.12 | $15.66 | $15.08 | $15.57 | $12.86 | 1,728,640 |
| 2018-09-10 | $15.28 | $15.70 | $14.90 | $15.24 | $12.59 | 1,911,790 |
| 2018-09-07 | $15.03 | $15.38 | $15.03 | $15.31 | $12.64 | 1,350,680 |
| 2018-09-06 | $15.35 | $15.35 | $15.02 | $15.22 | $12.57 | 1,629,100 |
| 2018-09-05 | $15.21 | $15.35 | $15.10 | $15.32 | $12.65 | 2,588,660 |
| 2018-09-04 | $14.74 | $15.22 | $14.67 | $15.21 | $12.56 | 3,139,290 |
| 2018-09-03 | $14.11 | $14.65 | $14.09 | $14.63 | $12.08 | 1,813,170 |
| 2018-08-31 | $14.02 | $14.28 | $14.02 | $14.09 | $11.64 | 1,284,000 |
| 2018-08-30 | $14.00 | $14.22 | $14.00 | $14.04 | $11.59 | 1,932,500 |
| 2018-08-29 | $13.78 | $14.13 | $13.60 | $14.08 | $11.63 | 2,049,000 |
| 2018-08-28 | $14.70 | $14.70 | $13.30 | $13.85 | $11.44 | 5,052,230 |
| 2018-08-27 | $14.02 | $14.63 | $13.89 | $14.58 | $12.04 | 2,432,400 |
| 2018-08-24 | $13.66 | $13.87 | $13.58 | $13.87 | $11.45 | 1,945,900 |
| 2018-08-23 | $13.60 | $13.80 | $13.53 | $13.63 | $11.26 | 2,250,910 |
| 2018-08-22 | $13.40 | $13.70 | $13.37 | $13.57 | $11.21 | 2,570,200 |
| 2018-08-21 | $13.48 | $13.52 | $13.25 | $13.50 | $11.15 | 1,811,690 |
| 2018-08-20 | $13.08 | $13.60 | $13.08 | $13.31 | $10.99 | 2,295,400 |
| 2018-08-17 | $13.25 | $13.68 | $13.11 | $13.16 | $10.87 | 4,533,290 |
| 2018-08-16 | $12.68 | $13.46 | $12.60 | $13.26 | $10.95 | 4,706,480 |
| 2018-08-15 | $12.20 | $13.26 | $12.19 | $13.00 | $10.74 | 4,690,460 |
| 2018-08-14 | $12.20 | $12.63 | $12.20 | $12.28 | $10.14 | 3,054,130 |
| 2018-08-13 | $11.80 | $12.40 | $11.73 | $12.20 | $10.08 | 2,521,130 |
| 2018-08-10 | $11.93 | $11.95 | $11.76 | $11.84 | $9.78 | 1,069,000 |
| 2018-08-09 | $11.90 | $11.90 | $11.66 | $11.90 | $9.83 | 984,130 |
| 2018-08-08 | $12.09 | $12.13 | $11.72 | $11.81 | $9.75 | 1,481,800 |
| 2018-08-07 | $11.94 | $12.15 | $11.84 | $11.99 | $9.90 | 1,894,680 |
| 2018-08-06 | $11.94 | $12.36 | $11.83 | $11.98 | $9.89 | 2,256,330 |
| 2018-08-03 | $12.17 | $12.65 | $12.00 | $12.08 | $9.98 | 3,214,900 |
| 2018-08-02 | $11.75 | $12.45 | $11.68 | $12.30 | $10.16 | 3,955,160 |
| 2018-08-01 | $11.54 | $12.17 | $11.51 | $11.92 | $9.84 | 2,483,460 |
| 2018-07-31 | $11.40 | $11.69 | $11.40 | $11.55 | $9.54 | 664,760 |
| 2018-07-30 | $11.41 | $11.54 | $11.32 | $11.50 | $9.50 | 653,400 |
| 2018-07-27 | $11.44 | $11.46 | $11.32 | $11.44 | $9.45 | 444,400 |
| 2018-07-26 | $11.40 | $11.48 | $11.26 | $11.40 | $9.41 | 1,330,830 |
| 2018-07-25 | $11.38 | $11.56 | $11.37 | $11.40 | $9.41 | 484,130 |
| 2018-07-24 | $11.42 | $11.52 | $11.23 | $11.45 | $9.46 | 1,149,000 |
| 2018-07-23 | $11.31 | $11.41 | $11.25 | $11.35 | $9.37 | 544,190 |
| 2018-07-20 | $11.22 | $11.35 | $11.15 | $11.31 | $9.34 | 268,930 |
| 2018-07-19 | $11.30 | $11.39 | $11.22 | $11.24 | $9.28 | 400,400 |
| 2018-07-18 | $11.68 | $11.68 | $11.35 | $11.36 | $9.38 | 517,020 |
| 2018-07-17 | $11.25 | $11.51 | $11.16 | $11.48 | $9.48 | 1,079,800 |
| 2018-07-16 | $11.18 | $11.30 | $11.10 | $11.28 | $9.32 | 1,128,900 |
| 2018-07-13 | $11.25 | $11.28 | $10.15 | $11.28 | $9.32 | 637,830 |
| 2018-07-12 | $11.17 | $11.37 | $11.13 | $11.28 | $9.32 | 749,000 |
| 2018-07-11 | $11.13 | $11.17 | $10.99 | $11.16 | $9.22 | 588,700 |
| 2018-07-10 | $11.08 | $11.19 | $11.08 | $11.19 | $9.24 | 323,500 |
| 2018-07-09 | $10.86 | $11.17 | $10.86 | $11.16 | $9.22 | 720,220 |
| 2018-07-06 | $10.98 | $11.07 | $10.77 | $10.94 | $9.03 | 820,600 |
| 2018-07-05 | $11.18 | $11.18 | $10.85 | $11.00 | $9.08 | 1,064,780 |
| 2018-07-04 | $11.12 | $11.27 | $11.06 | $11.14 | $9.20 | 1,098,730 |
| 2018-07-03 | $11.10 | $11.25 | $10.98 | $11.21 | $9.26 | 762,460 |
| 2018-07-02 | $11.30 | $11.30 | $11.05 | $11.13 | $9.19 | 699,130 |
| 2018-06-29 | $10.92 | $11.20 | $10.92 | $11.17 | $9.22 | 780,660 |
| 2018-06-28 | $11.05 | $11.18 | $10.95 | $11.05 | $9.05 | 396,330 |
| 2018-06-27 | $11.07 | $11.15 | $10.96 | $11.05 | $9.05 | 351,900 |
| 2018-06-26 | $10.81 | $11.09 | $10.81 | $11.07 | $9.07 | 505,540 |
| 2018-06-25 | $11.10 | $11.15 | $10.90 | $11.05 | $9.05 | 603,100 |
| 2018-06-22 | $10.69 | $11.08 | $10.61 | $11.05 | $9.05 | 1,275,240 |
| 2018-06-21 | $11.53 | $11.80 | $10.94 | $11.09 | $9.09 | 2,147,600 |
| 2018-06-20 | $10.88 | $11.13 | $10.55 | $11.03 | $9.04 | 1,481,600 |
| 2018-06-19 | $11.20 | $11.30 | $10.44 | $10.91 | $8.94 | 2,374,600 |
| 2018-06-18 | $11.29 | $11.29 | $11.29 | $11.29 | $9.25 | 0 |
| 2018-06-15 | $11.46 | $11.56 | $11.15 | $11.29 | $9.25 | 1,584,530 |
| 2018-06-14 | $11.48 | $11.62 | $11.42 | $11.49 | $9.41 | 576,800 |
| 2018-06-13 | $11.57 | $11.67 | $11.42 | $11.50 | $9.42 | 1,029,400 |
| 2018-06-12 | $11.60 | $11.69 | $11.44 | $11.67 | $9.56 | 963,300 |
| 2018-06-11 | $11.31 | $12.53 | $11.31 | $11.60 | $9.50 | 1,208,790 |
| 2018-06-08 | $11.52 | $11.66 | $11.35 | $11.43 | $9.36 | 1,437,700 |
| 2018-06-07 | $11.80 | $11.80 | $11.58 | $11.61 | $9.51 | 1,154,590 |
| 2018-06-06 | $11.84 | $11.84 | $11.60 | $11.72 | $9.60 | 1,033,460 |
| 2018-06-05 | $11.65 | $11.80 | $11.56 | $11.77 | $9.64 | 1,293,290 |
| 2018-06-04 | $11.95 | $12.18 | $11.60 | $11.66 | $9.55 | 3,035,240 |
| 2018-06-01 | $12.22 | $12.84 | $11.85 | $12.13 | $9.94 | 5,108,570 |
| 2018-05-31 | $11.71 | $12.20 | $11.71 | $12.18 | $9.98 | 2,385,330 |
| 2018-05-30 | $11.92 | $12.05 | $11.67 | $11.71 | $9.59 | 3,896,160 |
| 2018-05-29 | $12.09 | $12.19 | $11.91 | $12.13 | $9.94 | 2,353,200 |
| 2018-05-28 | $12.15 | $12.25 | $12.06 | $12.18 | $9.98 | 1,579,530 |
| 2018-05-25 | $12.10 | $12.32 | $12.06 | $12.15 | $9.95 | 2,373,500 |
| 2018-05-24 | $12.01 | $12.28 | $11.96 | $12.20 | $9.99 | 1,711,160 |
| 2018-05-23 | $12.08 | $12.44 | $11.94 | $12.04 | $9.86 | 3,849,330 |
| 2018-05-22 | $11.76 | $12.15 | $11.74 | $12.04 | $9.86 | 2,863,940 |
| 2018-05-21 | $11.72 | $11.93 | $11.69 | $11.73 | $9.61 | 1,959,550 |
| 2018-05-18 | $11.58 | $11.80 | $11.58 | $11.68 | $9.57 | 1,953,450 |
| 2018-05-17 | $11.70 | $11.98 | $11.61 | $11.72 | $9.60 | 2,647,970 |
| 2018-05-16 | $11.70 | $11.74 | $11.55 | $11.66 | $9.55 | 2,322,700 |
| 2018-05-15 | $11.63 | $11.75 | $11.43 | $11.67 | $9.56 | 2,560,730 |
| 2018-05-14 | $11.45 | $11.65 | $11.38 | $11.61 | $9.51 | 2,296,700 |
| 2018-05-11 | $11.49 | $11.60 | $11.33 | $11.45 | $9.38 | 3,152,330 |
| 2018-05-10 | $11.45 | $11.63 | $11.41 | $11.52 | $9.44 | 3,707,830 |
| 2018-05-09 | $11.16 | $11.55 | $11.16 | $11.48 | $9.40 | 4,089,650 |
| 2018-05-08 | $10.98 | $11.33 | $10.90 | $11.26 | $9.22 | 2,532,600 |
| 2018-05-07 | $10.76 | $11.06 | $10.74 | $10.98 | $9.00 | 1,218,230 |
| 2018-05-04 | $10.68 | $10.81 | $10.63 | $10.74 | $8.80 | 854,000 |
| 2018-05-03 | $10.70 | $10.81 | $10.36 | $10.70 | $8.77 | 1,228,300 |
| 2018-05-02 | $10.90 | $10.90 | $10.66 | $10.71 | $8.77 | 937,000 |
| 2018-05-01 | $10.81 | $10.81 | $10.81 | $10.81 | $8.86 | 0 |
| 2018-04-30 | $10.81 | $10.81 | $10.81 | $10.81 | $8.86 | 0 |
| 2018-04-27 | $10.88 | $11.04 | $10.56 | $10.81 | $8.86 | 2,287,030 |
| 2018-04-26 | $11.42 | $11.42 | $10.95 | $11.04 | $9.04 | 1,238,400 |
| 2018-04-25 | $11.10 | $11.42 | $11.05 | $11.32 | $9.27 | 2,012,500 |
| 2018-04-24 | $10.94 | $11.22 | $10.83 | $11.14 | $9.13 | 1,947,300 |
| 2018-04-23 | $10.71 | $11.06 | $10.65 | $10.79 | $8.84 | 1,100,300 |
| 2018-04-20 | $11.29 | $11.36 | $10.80 | $10.92 | $8.95 | 1,614,200 |
| 2018-04-19 | $11.35 | $11.52 | $11.26 | $11.29 | $9.25 | 1,664,200 |
| 2018-04-18 | $11.14 | $11.39 | $10.71 | $11.35 | $9.30 | 2,622,750 |
| 2018-04-17 | $11.28 | $11.58 | $10.22 | $11.05 | $9.05 | 2,600,220 |
| 2018-04-16 | $11.66 | $11.79 | $11.28 | $11.36 | $9.31 | 2,230,900 |
| 2018-04-13 | $11.86 | $11.95 | $11.63 | $11.73 | $9.61 | 2,135,910 |
| 2018-04-12 | $11.68 | $11.93 | $11.55 | $11.88 | $9.73 | 3,882,380 |
| 2018-04-11 | $11.50 | $11.89 | $11.50 | $11.68 | $9.57 | 4,097,850 |
| 2018-04-10 | $11.58 | $11.65 | $11.28 | $11.48 | $9.40 | 2,773,920 |
| 2018-04-09 | $11.32 | $11.51 | $11.17 | $11.46 | $9.39 | 2,486,170 |
| 2018-04-06 | $11.36 | $11.36 | $11.36 | $11.36 | $9.31 | 0 |
| 2018-04-05 | $11.36 | $11.36 | $11.36 | $11.36 | $9.31 | 0 |
| 2018-04-04 | $11.50 | $11.58 | $11.33 | $11.36 | $9.31 | 3,013,500 |
| 2018-04-03 | $11.22 | $11.53 | $11.12 | $11.48 | $9.40 | 2,723,400 |
| 2018-04-02 | $11.40 | $11.40 | $11.25 | $11.34 | $9.29 | 1,992,970 |
| 2018-03-30 | $11.15 | $11.45 | $11.06 | $11.40 | $9.34 | 3,132,530 |
| 2018-03-29 | $10.83 | $11.26 | $10.80 | $11.15 | $9.13 | 2,711,730 |
| 2018-03-28 | $10.64 | $10.98 | $10.58 | $10.82 | $8.86 | 1,682,700 |
| 2018-03-27 | $10.55 | $10.84 | $10.52 | $10.78 | $8.83 | 1,594,600 |
| 2018-03-26 | $10.37 | $10.62 | $10.02 | $10.47 | $8.58 | 1,264,200 |
| 2018-03-23 | $11.12 | $11.29 | $10.22 | $10.42 | $8.54 | 2,292,180 |
| 2018-03-22 | $11.28 | $11.41 | $11.19 | $11.35 | $9.30 | 1,264,300 |
| 2018-03-21 | $11.39 | $11.65 | $11.23 | $11.26 | $9.22 | 1,648,830 |
| 2018-03-20 | $11.40 | $11.48 | $11.23 | $11.39 | $9.33 | 1,321,030 |
| 2018-03-19 | $11.12 | $11.77 | $11.12 | $11.49 | $9.41 | 2,594,200 |
| 2018-03-16 | $11.04 | $11.31 | $11.04 | $11.20 | $9.18 | 1,287,800 |
| 2018-03-15 | $11.26 | $11.26 | $10.88 | $11.12 | $9.11 | 2,232,330 |
| 2018-03-14 | $11.40 | $11.46 | $11.19 | $11.36 | $9.31 | 2,364,860 |
| 2018-03-13 | $11.32 | $11.67 | $11.22 | $11.47 | $9.40 | 3,235,060 |
| 2018-03-12 | $11.29 | $11.44 | $11.29 | $11.37 | $9.31 | 2,060,650 |
| 2018-03-09 | $11.18 | $11.45 | $11.08 | $11.29 | $9.25 | 2,292,530 |
| 2018-03-08 | $10.89 | $11.36 | $10.84 | $11.21 | $9.18 | 2,726,040 |
| 2018-03-07 | $11.04 | $11.04 | $10.80 | $10.89 | $8.92 | 1,432,670 |
| 2018-03-06 | $10.82 | $11.15 | $10.82 | $11.02 | $9.03 | 1,561,010 |
| 2018-03-05 | $10.76 | $10.99 | $10.68 | $10.89 | $8.92 | 1,586,000 |
| 2018-03-02 | $10.73 | $10.82 | $10.70 | $10.74 | $8.80 | 940,800 |
| 2018-03-01 | $10.70 | $10.86 | $10.67 | $10.82 | $8.86 | 1,342,530 |
| 2018-02-28 | $10.75 | $10.80 | $10.65 | $10.79 | $8.84 | 790,050 |
| 2018-02-27 | $10.75 | $10.86 | $10.67 | $10.81 | $8.86 | 1,155,650 |
| 2018-02-26 | $10.48 | $10.89 | $10.41 | $10.80 | $8.85 | 1,661,730 |
| 2018-02-23 | $10.39 | $10.59 | $10.36 | $10.42 | $8.54 | 675,200 |
| 2018-02-22 | $10.20 | $10.49 | $10.20 | $10.39 | $8.51 | 908,740 |
| 2018-02-21 | $10.13 | $10.13 | $10.13 | $10.13 | $8.30 | 0 |
| 2018-02-20 | $10.13 | $10.13 | $10.13 | $10.13 | $8.30 | 0 |
| 2018-02-19 | $10.13 | $10.13 | $10.13 | $10.13 | $8.30 | 0 |
| 2018-02-16 | $10.13 | $10.13 | $10.13 | $10.13 | $8.30 | 0 |
| 2018-02-15 | $10.13 | $10.13 | $10.13 | $10.13 | $8.30 | 0 |
| 2018-02-14 | $10.14 | $10.20 | $10.06 | $10.13 | $8.30 | 393,300 |
| 2018-02-13 | $10.28 | $10.32 | $10.10 | $10.12 | $8.29 | 1,022,800 |
| 2018-02-12 | $10.05 | $10.31 | $10.05 | $10.24 | $8.39 | 808,950 |
| 2018-02-09 | $10.14 | $10.18 | $9.89 | $9.99 | $8.18 | 1,362,540 |
| 2018-02-08 | $10.06 | $10.60 | $10.06 | $10.38 | $8.50 | 1,715,770 |
| 2018-02-07 | $10.12 | $10.34 | $9.88 | $10.12 | $8.29 | 1,601,560 |
| 2018-02-06 | $10.60 | $10.61 | $9.91 | $9.93 | $8.14 | 1,911,500 |
| 2018-02-05 | $10.73 | $10.90 | $10.69 | $10.77 | $8.82 | 757,200 |
| 2018-02-02 | $11.17 | $11.20 | $10.66 | $10.90 | $8.93 | 1,492,200 |
| 2018-02-01 | $11.82 | $12.00 | $11.10 | $11.21 | $9.18 | 2,372,130 |
| 2018-01-31 | $12.28 | $12.31 | $11.71 | $11.83 | $9.69 | 2,072,000 |
| 2018-01-30 | $12.20 | $12.29 | $12.11 | $12.26 | $10.04 | 948,730 |
| 2018-01-29 | $12.30 | $12.34 | $12.08 | $12.19 | $9.99 | 1,670,410 |
| 2018-01-26 | $12.39 | $12.49 | $12.31 | $12.32 | $10.09 | 1,466,570 |
| 2018-01-25 | $12.55 | $12.58 | $12.42 | $12.43 | $10.18 | 1,626,600 |
| 2018-01-24 | $12.42 | $12.59 | $12.40 | $12.53 | $10.27 | 1,711,500 |
| 2018-01-23 | $12.40 | $12.68 | $12.40 | $12.52 | $10.26 | 1,904,470 |
| 2018-01-22 | $12.33 | $12.47 | $12.21 | $12.46 | $10.21 | 1,886,500 |
| 2018-01-19 | $12.56 | $12.65 | $12.35 | $12.39 | $10.15 | 1,906,900 |
| 2018-01-18 | $12.56 | $12.76 | $12.49 | $12.57 | $10.30 | 2,067,960 |
| 2018-01-17 | $12.42 | $12.88 | $12.30 | $12.65 | $10.36 | 2,813,300 |
| 2018-01-16 | $12.20 | $12.50 | $12.20 | $12.40 | $10.16 | 2,066,860 |
| 2018-01-15 | $12.91 | $12.95 | $12.25 | $12.31 | $10.08 | 3,741,810 |
| 2018-01-12 | $13.28 | $13.28 | $12.99 | $13.09 | $10.72 | 6,161,680 |
| 2018-01-11 | $13.85 | $14.10 | $13.41 | $13.60 | $11.14 | 12,753,560 |
| 2018-01-10 | $13.06 | $13.11 | $12.72 | $13.06 | $10.70 | 2,854,880 |
| 2018-01-09 | $12.92 | $13.33 | $12.81 | $13.10 | $10.73 | 4,721,080 |
| 2018-01-08 | $12.88 | $12.95 | $12.69 | $12.93 | $10.59 | 1,881,780 |
| 2018-01-05 | $12.75 | $12.97 | $12.71 | $12.89 | $10.56 | 2,426,080 |
| 2018-01-04 | $12.87 | $12.87 | $12.73 | $12.79 | $10.48 | 1,495,700 |
| 2018-01-03 | $12.77 | $12.98 | $12.68 | $12.87 | $10.54 | 2,314,880 |
| 2018-01-02 | $12.77 | $12.90 | $12.51 | $12.82 | $10.50 | 2,178,500 |
| 2018-01-01 | $12.77 | $12.77 | $12.77 | $12.77 | $10.46 | 0 |
| 2017-12-29 | $12.66 | $12.79 | $12.64 | $12.77 | $10.46 | 1,219,510 |
| 2017-12-28 | $12.55 | $12.83 | $12.53 | $12.68 | $10.39 | 1,857,940 |
| 2017-12-27 | $12.57 | $12.76 | $12.48 | $12.56 | $10.29 | 1,237,680 |
| 2017-12-26 | $12.22 | $12.84 | $12.22 | $12.57 | $10.30 | 2,157,480 |
| 2017-12-25 | $12.64 | $12.64 | $12.13 | $12.32 | $10.09 | 1,080,030 |
| 2017-12-22 | $12.55 | $12.70 | $12.48 | $12.51 | $10.25 | 1,003,100 |
| 2017-12-21 | $12.81 | $12.90 | $12.61 | $12.71 | $10.41 | 940,400 |
| 2017-12-20 | $13.04 | $13.04 | $12.78 | $12.93 | $10.59 | 1,112,500 |
| 2017-12-19 | $12.86 | $13.36 | $12.83 | $13.03 | $10.67 | 2,437,380 |
| 2017-12-18 | $12.58 | $13.25 | $12.44 | $12.95 | $10.61 | 3,246,040 |
| 2017-12-15 | $12.42 | $12.63 | $12.30 | $12.60 | $10.32 | 1,790,510 |
| 2017-12-14 | $12.25 | $12.45 | $12.25 | $12.40 | $10.16 | 1,413,580 |
| 2017-12-13 | $12.31 | $12.43 | $12.07 | $12.27 | $10.05 | 1,742,130 |
| 2017-12-12 | $13.04 | $13.04 | $12.30 | $12.32 | $10.09 | 3,211,370 |
| 2017-12-11 | $13.17 | $13.17 | $12.95 | $13.03 | $10.67 | 1,908,160 |
| 2017-12-08 | $13.08 | $13.17 | $12.82 | $13.12 | $10.75 | 2,428,200 |
| 2017-12-07 | $13.32 | $13.48 | $13.02 | $13.04 | $10.68 | 2,810,300 |
| 2017-12-06 | $13.25 | $13.54 | $13.05 | $13.51 | $11.07 | 3,768,480 |
| 2017-12-05 | $13.15 | $13.79 | $12.93 | $13.30 | $10.90 | 6,098,780 |
| 2017-12-04 | $12.79 | $13.29 | $12.55 | $12.94 | $10.60 | 3,238,090 |
| 2017-12-01 | $12.80 | $12.95 | $12.70 | $12.94 | $10.60 | 1,232,580 |
| 2017-11-30 | $12.85 | $12.89 | $12.68 | $12.72 | $10.42 | 1,129,490 |
| 2017-11-29 | $12.97 | $12.97 | $12.60 | $12.78 | $10.47 | 1,290,630 |
| 2017-11-28 | $12.58 | $12.73 | $12.52 | $12.71 | $10.41 | 1,011,960 |
| 2017-11-27 | $12.69 | $12.78 | $12.48 | $12.50 | $10.24 | 1,108,930 |
| 2017-11-24 | $12.79 | $12.91 | $12.67 | $12.74 | $10.44 | 1,336,500 |
| 2017-11-23 | $13.34 | $13.34 | $12.66 | $12.75 | $10.45 | 1,865,500 |
| 2017-11-22 | $13.35 | $13.39 | $13.20 | $13.34 | $10.93 | 1,326,430 |
| 2017-11-21 | $13.38 | $13.56 | $13.00 | $13.31 | $10.90 | 1,923,200 |
| 2017-11-20 | $13.58 | $13.80 | $12.89 | $13.47 | $11.04 | 2,003,470 |
| 2017-11-17 | $14.86 | $14.86 | $13.48 | $13.54 | $11.09 | 4,466,100 |
| 2017-11-16 | $14.80 | $15.32 | $14.78 | $14.80 | $12.12 | 2,388,130 |
| 2017-11-15 | $15.45 | $15.45 | $14.98 | $15.03 | $12.31 | 2,752,490 |
| 2017-11-14 | $15.42 | $15.70 | $15.11 | $15.53 | $12.72 | 3,660,120 |
| 2017-11-13 | $15.62 | $15.64 | $15.39 | $15.45 | $12.66 | 2,022,280 |
| 2017-11-10 | $15.48 | $15.72 | $15.48 | $15.54 | $12.73 | 2,397,560 |
| 2017-11-09 | $15.65 | $15.65 | $15.50 | $15.61 | $12.79 | 2,223,700 |
| 2017-11-08 | $15.39 | $15.85 | $15.37 | $15.78 | $12.93 | 3,044,860 |
| 2017-11-07 | $15.59 | $15.73 | $15.31 | $15.50 | $12.70 | 2,396,770 |
| 2017-11-06 | $15.43 | $15.65 | $15.35 | $15.59 | $12.77 | 1,270,230 |
| 2017-11-03 | $15.59 | $15.75 | $15.28 | $15.36 | $12.58 | 2,034,760 |
| 2017-11-02 | $15.62 | $15.99 | $15.58 | $15.66 | $12.83 | 2,348,200 |
| 2017-11-01 | $15.76 | $15.90 | $15.58 | $15.66 | $12.83 | 2,268,020 |
| 2017-10-31 | $15.53 | $15.87 | $15.53 | $15.79 | $12.94 | 1,930,130 |
| 2017-10-30 | $16.43 | $16.44 | $15.60 | $15.74 | $12.89 | 4,492,550 |
| 2017-10-27 | $16.33 | $17.08 | $16.33 | $16.62 | $13.62 | 7,100,860 |
| 2017-10-26 | $16.32 | $16.42 | $16.22 | $16.35 | $13.39 | 2,079,430 |
| 2017-10-25 | $16.02 | $16.57 | $16.01 | $16.43 | $13.46 | 3,411,450 |
| 2017-10-24 | $15.98 | $16.69 | $15.52 | $16.28 | $13.34 | 3,833,770 |
| 2017-10-23 | $15.70 | $16.10 | $15.68 | $16.03 | $13.13 | 1,496,060 |
| 2017-10-20 | $15.57 | $15.74 | $15.42 | $15.73 | $12.89 | 1,379,790 |
| 2017-10-19 | $16.06 | $16.18 | $15.50 | $15.58 | $12.76 | 2,445,400 |
| 2017-10-18 | $16.08 | $16.46 | $16.00 | $16.14 | $13.22 | 2,442,500 |
| 2017-10-17 | $16.02 | $16.30 | $16.02 | $16.09 | $13.18 | 1,381,700 |
| 2017-10-16 | $16.62 | $16.64 | $16.06 | $16.07 | $13.17 | 2,453,300 |
| 2017-10-13 | $16.44 | $16.68 | $16.33 | $16.60 | $13.60 | 1,912,830 |
| 2017-10-12 | $16.74 | $16.74 | $16.42 | $16.51 | $13.53 | 2,039,600 |
| 2017-10-11 | $16.48 | $16.76 | $16.32 | $16.73 | $13.71 | 3,279,670 |
| 2017-10-10 | $16.10 | $16.60 | $16.02 | $16.49 | $13.51 | 2,623,770 |
| 2017-10-09 | $16.10 | $16.20 | $15.91 | $16.11 | $13.20 | 2,273,500 |
| 2017-10-06 | $15.85 | $15.85 | $15.85 | $15.85 | $12.98 | 0 |
| 2017-10-05 | $15.85 | $15.85 | $15.85 | $15.85 | $12.98 | 0 |
| 2017-10-04 | $15.85 | $15.85 | $15.85 | $15.85 | $12.98 | 0 |
| 2017-10-03 | $15.85 | $15.85 | $15.85 | $15.85 | $12.98 | 0 |
| 2017-10-02 | $15.85 | $15.85 | $15.85 | $15.85 | $12.98 | 0 |
| 2017-09-29 | $15.79 | $16.00 | $15.77 | $15.85 | $12.98 | 1,477,840 |
| 2017-09-28 | $16.00 | $16.05 | $15.70 | $15.73 | $12.89 | 1,702,560 |
| 2017-09-27 | $15.90 | $16.06 | $15.90 | $15.98 | $13.09 | 1,336,990 |
| 2017-09-26 | $16.21 | $16.41 | $15.78 | $15.91 | $13.03 | 2,786,850 |
| 2017-09-25 | $16.66 | $16.91 | $16.30 | $16.34 | $13.39 | 2,283,830 |
| 2017-09-22 | $16.91 | $16.95 | $16.70 | $16.80 | $13.76 | 2,095,690 |
| 2017-09-21 | $16.84 | $17.04 | $16.73 | $16.91 | $13.85 | 2,680,810 |
| 2017-09-20 | $16.73 | $16.86 | $16.59 | $16.85 | $13.80 | 1,980,650 |
| 2017-09-19 | $16.81 | $16.93 | $16.68 | $16.77 | $13.74 | 1,836,260 |
| 2017-09-18 | $16.67 | $16.85 | $16.52 | $16.85 | $13.80 | 1,943,590 |
| 2017-09-15 | $17.00 | $17.00 | $16.75 | $16.79 | $13.76 | 2,538,650 |
| 2017-09-14 | $17.27 | $17.28 | $16.97 | $17.04 | $13.96 | 2,682,400 |
| 2017-09-13 | $17.22 | $17.27 | $17.00 | $17.23 | $14.12 | 2,456,710 |
| 2017-09-12 | $17.30 | $17.58 | $16.92 | $17.10 | $14.01 | 4,477,740 |
| 2017-09-11 | $17.50 | $17.87 | $17.29 | $17.38 | $14.24 | 6,206,500 |
| 2017-09-08 | $17.05 | $17.49 | $16.86 | $17.46 | $14.30 | 7,090,790 |
| 2017-09-07 | $16.80 | $17.50 | $16.75 | $17.02 | $13.94 | 6,171,200 |
| 2017-09-06 | $16.71 | $16.83 | $16.48 | $16.72 | $13.70 | 3,292,400 |
| 2017-09-05 | $16.84 | $16.98 | $16.82 | $16.83 | $13.79 | 2,393,590 |
| 2017-09-04 | $17.24 | $17.24 | $16.83 | $16.91 | $13.85 | 3,574,060 |
| 2017-09-01 | $17.40 | $17.40 | $17.05 | $17.16 | $14.06 | 3,890,370 |
| 2017-08-31 | $16.87 | $17.36 | $16.79 | $17.34 | $14.21 | 4,903,200 |
| 2017-08-30 | $17.31 | $17.31 | $16.85 | $16.93 | $13.87 | 4,121,940 |
| 2017-08-29 | $17.13 | $17.69 | $17.07 | $17.31 | $14.18 | 7,927,840 |
| 2017-08-28 | $16.90 | $17.44 | $16.89 | $17.19 | $14.08 | 6,408,890 |
| 2017-08-25 | $16.74 | $17.10 | $16.56 | $16.84 | $13.80 | 6,014,770 |
| 2017-08-24 | $17.10 | $17.23 | $16.78 | $16.81 | $13.77 | 9,292,090 |
| 2017-08-23 | $16.25 | $17.80 | $16.10 | $17.54 | $14.37 | 14,959,460 |
| 2017-08-22 | $16.42 | $16.42 | $16.12 | $16.19 | $13.26 | 2,307,570 |
| 2017-08-21 | $16.05 | $16.41 | $16.05 | $16.35 | $13.39 | 2,765,200 |
| 2017-08-18 | $16.26 | $16.29 | $16.00 | $16.02 | $13.12 | 2,725,700 |
| 2017-08-17 | $16.40 | $16.50 | $16.30 | $16.37 | $13.41 | 2,732,200 |
| 2017-08-16 | $16.46 | $16.57 | $16.20 | $16.49 | $13.51 | 3,311,360 |
| 2017-08-15 | $16.31 | $17.04 | $16.28 | $16.51 | $13.53 | 5,896,100 |
| 2017-08-14 | $16.02 | $16.45 | $15.81 | $16.31 | $13.36 | 4,269,710 |
| 2017-08-11 | $16.25 | $16.33 | $15.99 | $16.09 | $13.18 | 2,461,900 |
| 2017-08-10 | $16.38 | $16.45 | $15.89 | $16.30 | $13.35 | 3,744,940 |
| 2017-08-09 | $16.15 | $16.44 | $16.00 | $16.38 | $13.42 | 4,034,400 |
| 2017-08-08 | $16.20 | $16.35 | $15.80 | $16.20 | $13.27 | 3,059,430 |
| 2017-08-07 | $16.17 | $16.31 | $16.08 | $16.13 | $13.21 | 1,165,330 |
| 2017-08-04 | $16.25 | $16.35 | $16.07 | $16.12 | $13.21 | 2,342,810 |
| 2017-08-03 | $16.26 | $16.48 | $16.06 | $16.25 | $13.31 | 2,029,700 |
| 2017-08-02 | $16.59 | $16.69 | $16.15 | $16.29 | $13.35 | 3,028,550 |
| 2017-08-01 | $16.80 | $16.95 | $16.41 | $16.64 | $13.63 | 4,305,820 |
| 2017-07-31 | $16.50 | $17.04 | $16.24 | $16.65 | $13.64 | 4,896,190 |
| 2017-07-28 | $16.38 | $16.59 | $16.18 | $16.46 | $13.48 | 3,999,520 |
| 2017-07-27 | $16.35 | $16.60 | $16.13 | $16.46 | $13.48 | 4,394,060 |
| 2017-07-26 | $16.25 | $16.29 | $15.85 | $16.19 | $13.26 | 2,897,300 |
| 2017-07-25 | $16.45 | $16.57 | $16.05 | $16.23 | $13.30 | 2,795,290 |
| 2017-07-24 | $16.35 | $16.58 | $16.12 | $16.45 | $13.48 | 3,563,560 |
| 2017-07-21 | $16.40 | $16.85 | $16.05 | $16.38 | $13.42 | 4,120,730 |
| 2017-07-20 | $16.06 | $16.68 | $16.05 | $16.58 | $13.58 | 5,290,820 |
| 2017-07-19 | $15.70 | $16.30 | $15.62 | $16.18 | $13.26 | 4,881,260 |
| 2017-07-18 | $15.16 | $15.90 | $15.10 | $15.81 | $12.95 | 3,622,400 |
| 2017-07-17 | $17.15 | $17.15 | $15.44 | $15.44 | $12.65 | 5,253,300 |
| 2017-07-14 | $17.44 | $17.65 | $17.10 | $17.15 | $14.05 | 2,148,780 |
| 2017-07-13 | $17.89 | $17.97 | $17.31 | $17.58 | $14.40 | 4,151,400 |
| 2017-07-12 | $18.08 | $18.36 | $17.52 | $17.92 | $14.68 | 4,440,730 |
| 2017-07-11 | $18.20 | $19.00 | $18.03 | $18.27 | $14.97 | 6,652,620 |
| 2017-07-10 | $18.24 | $18.81 | $17.74 | $18.35 | $15.03 | 6,763,990 |
| 2017-07-07 | $18.27 | $18.65 | $18.22 | $18.35 | $15.03 | 5,316,660 |
| 2017-07-06 | $18.35 | $18.88 | $18.11 | $18.46 | $15.12 | 7,069,070 |
| 2017-07-05 | $17.79 | $18.58 | $17.61 | $18.51 | $15.16 | 10,078,060 |
| 2017-07-04 | $17.51 | $18.00 | $17.22 | $17.79 | $14.57 | 5,119,320 |
| 2017-07-03 | $17.51 | $17.90 | $17.38 | $17.64 | $14.45 | 5,693,240 |
| 2017-06-30 | $17.14 | $18.15 | $17.06 | $17.63 | $14.44 | 8,975,110 |
| 2017-06-29 | $16.70 | $17.47 | $16.67 | $17.36 | $14.22 | 4,582,930 |
| 2017-06-28 | $16.61 | $16.76 | $16.41 | $16.69 | $13.67 | 2,462,390 |
| 2017-06-27 | $16.68 | $16.94 | $16.60 | $16.85 | $13.80 | 2,413,150 |
| 2017-06-26 | $16.37 | $16.75 | $16.15 | $16.68 | $13.66 | 3,181,460 |
| 2017-06-23 | $16.66 | $16.66 | $15.92 | $16.38 | $13.42 | 3,576,000 |
| 2017-06-22 | $17.07 | $17.29 | $16.41 | $16.45 | $13.48 | 3,969,220 |
| 2017-06-21 | $17.47 | $17.48 | $16.82 | $17.09 | $14.00 | 3,566,560 |
| 2017-06-20 | $17.50 | $17.58 | $17.17 | $17.19 | $14.08 | 4,253,640 |
| 2017-06-19 | $17.32 | $17.80 | $17.30 | $17.40 | $14.25 | 3,846,980 |
| 2017-06-16 | $17.65 | $17.78 | $17.15 | $17.27 | $14.15 | 5,839,760 |
| 2017-06-15 | $16.70 | $17.90 | $16.70 | $17.59 | $14.41 | 9,179,000 |
| 2017-06-14 | $16.51 | $17.14 | $16.39 | $16.88 | $13.83 | 5,047,430 |
| 2017-06-13 | $16.20 | $16.85 | $16.20 | $16.63 | $13.62 | 3,793,350 |
| 2017-06-12 | $16.68 | $16.78 | $16.31 | $16.33 | $13.38 | 3,834,160 |
| 2017-06-09 | $16.73 | $17.66 | $16.27 | $17.09 | $14.00 | 6,743,590 |
| 2017-06-08 | $17.25 | $17.25 | $16.77 | $16.85 | $13.80 | 5,175,020 |
| 2017-06-07 | $16.68 | $17.35 | $16.66 | $17.25 | $14.04 | 7,096,520 |
| 2017-06-06 | $16.08 | $16.58 | $16.03 | $16.53 | $13.45 | 3,921,320 |
| 2017-06-05 | $16.10 | $16.78 | $16.10 | $16.22 | $13.20 | 5,516,020 |
| 2017-06-02 | $15.44 | $16.25 | $15.30 | $16.09 | $13.10 | 6,416,750 |
| 2017-06-01 | $16.51 | $16.70 | $15.10 | $15.21 | $12.38 | 5,689,460 |
| 2017-05-31 | $17.40 | $17.78 | $16.60 | $16.70 | $13.59 | 6,765,440 |
| 2017-05-30 | $16.88 | $16.88 | $16.88 | $16.88 | $13.74 | 0 |
| 2017-05-29 | $16.88 | $16.88 | $16.88 | $16.88 | $13.74 | 0 |
| 2017-05-26 | $16.41 | $17.17 | $16.41 | $16.88 | $13.74 | 6,791,650 |
| 2017-05-25 | $16.46 | $16.61 | $15.80 | $16.36 | $13.32 | 5,389,410 |
| 2017-05-24 | $16.13 | $16.64 | $15.81 | $16.54 | $13.46 | 4,951,840 |
| 2017-05-23 | $17.73 | $17.85 | $16.25 | $16.42 | $13.36 | 9,353,760 |
| 2017-05-22 | $20.00 | $20.10 | $17.96 | $17.96 | $14.62 | 9,061,920 |
| 2017-05-19 | $20.10 | $20.48 | $19.91 | $19.96 | $16.25 | 4,250,970 |
| 2017-05-18 | $20.38 | $20.80 | $20.05 | $20.26 | $16.49 | 4,711,980 |
| 2017-05-17 | $20.68 | $21.16 | $20.40 | $20.63 | $16.79 | 6,144,800 |
| 2017-05-16 | $20.30 | $20.85 | $19.70 | $20.77 | $16.91 | 6,765,480 |
| 2017-05-15 | $21.20 | $21.38 | $20.50 | $20.52 | $16.70 | 6,362,330 |
| 2017-05-12 | $21.22 | $21.48 | $20.84 | $21.23 | $17.28 | 6,802,320 |
| 2017-05-11 | $20.44 | $21.26 | $19.97 | $21.08 | $17.16 | 7,660,360 |
| 2017-05-10 | $20.72 | $21.75 | $20.71 | $20.87 | $16.99 | 9,736,930 |
| 2017-05-09 | $19.50 | $21.25 | $19.00 | $20.90 | $17.01 | 9,059,490 |
| 2017-05-08 | $21.84 | $22.08 | $19.90 | $19.99 | $16.27 | 8,283,110 |
| 2017-05-05 | $22.00 | $23.30 | $21.80 | $21.87 | $17.80 | 14,550,040 |
| 2017-05-04 | $21.49 | $23.37 | $20.70 | $22.36 | $18.20 | 16,588,130 |
| 2017-05-03 | $20.58 | $21.85 | $20.30 | $21.60 | $17.58 | 10,317,800 |
| 2017-05-02 | $21.38 | $21.38 | $20.48 | $20.55 | $16.73 | 8,358,530 |
| 2017-05-01 | $21.40 | $21.40 | $21.40 | $21.40 | $17.42 | 0 |
| 2017-04-28 | $21.80 | $22.10 | $21.30 | $21.40 | $17.42 | 8,767,600 |
| 2017-04-27 | $21.51 | $22.55 | $20.72 | $22.09 | $17.98 | 14,998,180 |
| 2017-04-26 | $20.52 | $22.46 | $20.22 | $21.94 | $17.86 | 18,092,750 |
| 2017-04-25 | $20.30 | $20.84 | $20.08 | $20.53 | $16.71 | 11,344,760 |
| 2017-04-24 | $20.60 | $21.11 | $19.84 | $20.08 | $16.34 | 10,851,080 |
| 2017-04-21 | $22.20 | $22.54 | $20.75 | $21.05 | $17.13 | 20,981,900 |
| 2017-04-20 | $23.05 | $25.14 | $23.05 | $23.05 | $18.76 | 20,447,830 |
| 2017-04-19 | $25.61 | $26.39 | $25.61 | $25.61 | $20.84 | 12,857,300 |
| 2017-04-18 | $28.45 | $28.45 | $28.45 | $28.45 | $23.16 | 909,600 |
| 2017-04-17 | $31.61 | $31.61 | $31.61 | $31.61 | $25.73 | 528,200 |
| 2017-04-14 | $34.05 | $35.90 | $34.05 | $35.12 | $28.59 | 2,123,820 |
| 2017-04-13 | $34.74 | $35.01 | $34.00 | $34.98 | $28.47 | 3,260,990 |
| 2017-04-12 | $35.84 | $35.84 | $33.88 | $34.95 | $28.45 | 4,712,160 |
| 2017-04-11 | $35.45 | $36.50 | $35.18 | $35.81 | $29.15 | 4,001,030 |
| 2017-04-10 | $34.51 | $35.88 | $34.51 | $35.83 | $29.16 | 6,441,010 |
| 2017-04-07 | $34.59 | $35.48 | $34.35 | $34.92 | $28.42 | 4,401,760 |
| 2017-04-06 | $34.68 | $34.98 | $34.21 | $34.97 | $28.46 | 4,832,510 |
| 2017-04-05 | $33.06 | $34.48 | $32.51 | $34.18 | $27.82 | 5,711,120 |
| 2017-04-04 | $33.04 | $33.04 | $33.04 | $33.04 | $26.89 | 0 |
| 2017-04-03 | $33.04 | $33.04 | $33.04 | $33.04 | $26.89 | 0 |
| 2017-03-31 | $32.91 | $33.30 | $30.80 | $33.04 | $26.89 | 6,484,220 |
| 2017-03-30 | $32.60 | $33.77 | $31.89 | $32.86 | $26.75 | 9,090,030 |
| 2017-03-29 | $36.05 | $36.98 | $32.99 | $32.99 | $26.85 | 8,067,670 |
| 2017-03-28 | $36.51 | $37.76 | $35.60 | $36.66 | $29.84 | 14,405,790 |
| 2017-03-27 | $36.13 | $37.60 | $35.40 | $37.36 | $30.41 | 11,541,720 |
| 2017-03-24 | $35.40 | $36.24 | $35.00 | $36.02 | $29.32 | 10,296,960 |
| 2017-03-23 | $36.08 | $36.78 | $33.65 | $35.92 | $29.24 | 18,636,760 |
| 2017-03-22 | $34.20 | $36.29 | $33.10 | $36.08 | $29.37 | 25,615,350 |
| 2017-03-21 | $32.48 | $33.23 | $32.00 | $32.99 | $26.85 | 9,340,970 |
| 2017-03-20 | $31.49 | $32.86 | $31.49 | $32.67 | $26.59 | 11,812,180 |
| 2017-03-17 | $33.53 | $33.80 | $31.19 | $31.68 | $25.79 | 19,380,470 |
| 2017-03-16 | $35.58 | $36.65 | $33.51 | $34.66 | $28.21 | 24,812,010 |
| 2017-03-15 | $32.52 | $35.74 | $32.52 | $35.69 | $29.05 | 24,787,960 |
| 2017-03-14 | $30.00 | $33.00 | $30.00 | $32.49 | $26.44 | 18,988,630 |
| 2017-03-13 | $29.13 | $31.20 | $29.13 | $30.66 | $24.96 | 21,264,350 |
| 2017-03-10 | $27.42 | $29.16 | $26.62 | $28.71 | $23.37 | 18,998,900 |
| 2017-03-09 | $28.08 | $28.16 | $26.16 | $27.34 | $22.25 | 18,512,800 |
| 2017-03-08 | $29.80 | $30.29 | $27.69 | $28.02 | $22.81 | 24,389,400 |
| 2017-03-07 | $26.98 | $29.68 | $26.44 | $29.68 | $24.16 | 21,595,630 |
| 2017-03-06 | $25.39 | $27.20 | $25.25 | $26.98 | $21.96 | 16,893,640 |
| 2017-03-03 | $24.65 | $26.30 | $24.65 | $25.39 | $20.67 | 15,920,070 |
| 2017-03-02 | $24.15 | $24.89 | $23.78 | $24.41 | $19.87 | 9,110,240 |
| 2017-03-01 | $24.63 | $24.88 | $24.16 | $24.22 | $19.71 | 7,355,850 |
| 2017-02-28 | $24.13 | $25.45 | $24.00 | $24.93 | $20.29 | 12,125,000 |
| 2017-02-27 | $24.01 | $24.55 | $23.82 | $23.84 | $19.40 | 7,196,080 |
| 2017-02-24 | $23.84 | $25.22 | $23.84 | $24.65 | $20.06 | 12,902,490 |
| 2017-02-23 | $25.25 | $25.66 | $23.80 | $24.41 | $19.87 | 17,150,100 |
| 2017-02-22 | $25.34 | $27.58 | $24.67 | $24.88 | $20.25 | 27,837,300 |
| 2017-02-21 | $23.35 | $25.76 | $23.15 | $25.53 | $20.78 | 19,063,540 |
| 2017-02-20 | $21.80 | $23.55 | $21.52 | $23.45 | $19.09 | 14,894,650 |
| 2017-02-17 | $22.38 | $22.85 | $21.96 | $22.10 | $17.99 | 7,434,320 |
| 2017-02-16 | $22.47 | $22.74 | $21.90 | $22.36 | $18.20 | 8,493,510 |
| 2017-02-15 | $22.20 | $23.63 | $22.09 | $22.83 | $18.58 | 15,049,480 |
| 2017-02-14 | $21.90 | $22.35 | $21.75 | $22.27 | $18.13 | 8,550,810 |
| 2017-02-13 | $20.81 | $22.19 | $20.81 | $21.89 | $17.82 | 8,968,260 |
| 2017-02-10 | $21.76 | $21.77 | $20.84 | $20.89 | $17.00 | 7,200,180 |
| 2017-02-09 | $21.99 | $22.28 | $21.68 | $21.74 | $17.69 | 7,080,390 |
| 2017-02-08 | $21.60 | $22.34 | $21.19 | $21.99 | $17.90 | 8,747,700 |
| 2017-02-07 | $21.56 | $22.07 | $21.30 | $21.54 | $17.53 | 8,616,420 |
| 2017-02-06 | $20.25 | $21.94 | $20.25 | $21.69 | $17.65 | 10,419,090 |
| 2017-02-03 | $19.88 | $20.39 | $19.41 | $20.15 | $16.40 | 5,401,410 |
| 2017-02-02 | $19.85 | $19.85 | $19.85 | $19.85 | $16.16 | 0 |
| 2017-02-01 | $19.85 | $19.85 | $19.85 | $19.85 | $16.16 | 0 |
| 2017-01-31 | $19.85 | $19.85 | $19.85 | $19.85 | $16.16 | 0 |
| 2017-01-30 | $19.85 | $19.85 | $19.85 | $19.85 | $16.16 | 0 |
| 2017-01-27 | $19.85 | $19.85 | $19.85 | $19.85 | $16.16 | 0 |
| 2017-01-26 | $19.70 | $19.98 | $19.55 | $19.85 | $16.16 | 3,994,190 |
| 2017-01-25 | $19.31 | $19.96 | $19.26 | $19.79 | $16.11 | 4,770,870 |
| 2017-01-24 | $20.25 | $20.25 | $19.45 | $19.51 | $15.88 | 5,738,950 |
| 2017-01-23 | $19.95 | $20.65 | $19.89 | $20.25 | $16.48 | 7,266,850 |
| 2017-01-20 | $19.22 | $20.26 | $19.15 | $19.98 | $16.26 | 8,813,280 |
| 2017-01-19 | $19.39 | $20.10 | $19.02 | $19.46 | $15.84 | 7,450,520 |
| 2017-01-18 | $19.51 | $20.14 | $19.23 | $19.64 | $15.99 | 8,803,940 |
| 2017-01-17 | $18.91 | $20.30 | $18.51 | $19.93 | $16.22 | 11,879,870 |
| 2017-01-16 | $19.42 | $20.17 | $18.24 | $19.27 | $15.68 | 9,987,250 |
| 2017-01-13 | $20.19 | $20.36 | $19.34 | $19.62 | $15.97 | 8,609,680 |
| 2017-01-12 | $21.10 | $21.57 | $20.32 | $20.38 | $16.59 | 10,134,170 |
| 2017-01-11 | $21.95 | $22.24 | $21.00 | $21.36 | $17.39 | 11,808,480 |
| 2017-01-10 | $22.32 | $22.76 | $21.81 | $21.94 | $17.86 | 9,932,030 |
| 2017-01-09 | $22.59 | $23.08 | $22.02 | $22.32 | $18.17 | 13,146,680 |
| 2017-01-06 | $25.56 | $25.58 | $23.73 | $23.73 | $19.31 | 21,180,130 |
| 2017-01-05 | $25.88 | $26.97 | $24.68 | $26.37 | $21.46 | 28,002,050 |
| 2017-01-04 | $28.00 | $29.17 | $26.50 | $27.16 | $22.11 | 38,344,670 |
| 2017-01-03 | $25.06 | $26.52 | $24.50 | $26.52 | $21.59 | 16,827,000 |
| 2017-01-02 | $24.11 | $24.11 | $24.11 | $24.11 | $19.62 | 0 |
| 2016-12-30 | $23.95 | $25.95 | $23.63 | $24.11 | $19.62 | 21,522,420 |
| 2016-12-29 | $24.45 | $25.79 | $23.31 | $23.59 | $19.20 | 23,837,330 |
| 2016-12-28 | $26.46 | $26.46 | $25.50 | $25.81 | $21.01 | 33,643,760 |
| 2016-12-27 | $24.05 | $24.05 | $24.05 | $24.05 | $19.57 | 453,840 |
| 2016-12-26 | $21.86 | $21.86 | $21.86 | $21.86 | $17.79 | 277,280 |
| 2016-12-23 | $19.87 | $19.87 | $19.87 | $19.87 | $16.17 | 90,460 |
| 2016-12-22 | $18.06 | $18.06 | $18.06 | $18.06 | $14.70 | 33,920 |
| 2016-12-21 | $16.42 | $16.42 | $16.42 | $16.42 | $13.36 | 19,600 |
| 2016-12-20 | $14.93 | $14.93 | $14.93 | $14.93 | $12.15 | 21,850 |
| 2016-12-19 | $13.57 | $13.57 | $13.57 | $13.57 | $11.05 | 16,100 |
| 2016-12-16 | $12.34 | $12.34 | $12.34 | $12.34 | $10.04 | 16,330 |
| 2016-12-15 | $9.35 | $11.22 | $9.35 | $11.22 | $9.13 | 16,230 |
AZenith Home Furnishings Company Ltd (603389) News Headlines
Recent AZenith Home Furnishings Company Ltd (603389) News
Similar Companies to AZenith Home Furnishings Company Ltd (603389) 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 | -- | -- | -- |