Top Score Fashion Company Ltd (603608) Exchange: SHG
Data as of July 11, 2025
$5.60 ($0.09) 1.63%
Top Score Fashion Company Ltd - Daily Information
Click for more stock information on Top Score Fashion Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $5.46 |
| Previous Close | $5.60 |
| High | $5.65 |
| Low | $5.46 |
| Adjusted Open | $5.46 |
| Previous Adjusted Close | $5.60 |
| Adjusted High | $5.65 |
| Adjusted Low | $5.46 |
About Top Score Fashion Company Ltd (603608)
Invest in Top Score Fashion Company Ltd (603608)
Historical Stock Data for Top Score Fashion Company Ltd (603608)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $5.46 | $5.65 | $5.46 | $5.60 | $5.60 | 10,163,300 |
| 2025-07-08 | $5.50 | $5.67 | $5.48 | $5.51 | $5.51 | 10,476,740 |
| 2025-07-07 | $5.47 | $5.55 | $5.36 | $5.53 | $5.53 | 6,106,110 |
| 2025-07-04 | $5.40 | $5.59 | $5.39 | $5.50 | $5.50 | 12,611,170 |
| 2025-07-03 | $5.33 | $5.43 | $5.26 | $5.41 | $5.41 | 5,493,680 |
| 2025-07-02 | $5.52 | $5.52 | $5.28 | $5.30 | $5.30 | 6,536,880 |
| 2025-06-30 | $5.34 | $5.42 | $5.21 | $5.35 | $5.35 | 7,471,880 |
| 2025-06-27 | $5.22 | $5.28 | $5.16 | $5.22 | $5.22 | 4,291,520 |
| 2025-06-26 | $5.27 | $5.31 | $5.16 | $5.18 | $5.18 | 4,785,210 |
| 2025-06-25 | $5.34 | $5.38 | $5.22 | $5.28 | $5.28 | 5,403,700 |
| 2025-06-24 | $5.21 | $5.33 | $5.18 | $5.31 | $5.31 | 3,598,340 |
| 2025-06-23 | $5.15 | $5.37 | $5.03 | $5.21 | $5.21 | 7,939,900 |
| 2025-06-20 | $5.15 | $5.22 | $5.08 | $5.09 | $5.09 | 3,434,420 |
| 2025-06-19 | $5.32 | $5.32 | $5.14 | $5.15 | $5.15 | 5,967,700 |
| 2025-06-18 | $5.24 | $5.32 | $5.18 | $5.30 | $5.30 | 4,888,260 |
| 2025-06-17 | $5.21 | $5.35 | $5.14 | $5.30 | $5.30 | 8,150,740 |
| 2025-06-13 | $5.35 | $5.37 | $5.17 | $5.23 | $5.23 | 5,496,260 |
| 2025-06-12 | $5.33 | $5.34 | $5.27 | $5.30 | $5.30 | 4,781,420 |
| 2025-06-11 | $5.40 | $5.45 | $5.29 | $5.34 | $5.34 | 10,123,000 |
| 2025-06-10 | $5.34 | $5.52 | $5.31 | $5.43 | $5.43 | 9,829,960 |
| 2025-06-09 | $5.37 | $5.37 | $5.28 | $5.34 | $5.34 | 6,384,420 |
| 2025-06-06 | $5.15 | $5.33 | $5.15 | $5.31 | $5.31 | 7,386,820 |
| 2025-06-05 | $5.36 | $5.38 | $5.11 | $5.13 | $5.13 | 8,209,640 |
| 2025-06-04 | $5.28 | $5.37 | $5.23 | $5.36 | $5.36 | 9,288,040 |
| 2025-06-03 | $5.18 | $5.29 | $5.09 | $5.28 | $5.28 | 8,655,600 |
| 2025-05-30 | $5.18 | $5.18 | $5.07 | $5.15 | $5.15 | 3,965,000 |
| 2025-05-29 | $5.10 | $5.26 | $5.05 | $5.13 | $5.13 | 9,925,140 |
| 2025-05-28 | $5.02 | $5.13 | $4.97 | $5.12 | $5.12 | 7,660,960 |
| 2025-05-27 | $5.07 | $5.15 | $4.96 | $5.01 | $5.01 | 8,312,260 |
| 2025-05-26 | $4.96 | $5.13 | $4.95 | $5.06 | $5.06 | 9,740,480 |
| 2025-05-23 | $4.93 | $4.98 | $4.78 | $4.96 | $4.96 | 7,650,060 |
| 2025-05-22 | $4.91 | $4.99 | $4.86 | $4.93 | $4.93 | 7,596,120 |
| 2025-05-21 | $4.95 | $5.03 | $4.88 | $4.91 | $4.91 | 8,068,860 |
| 2025-05-20 | $4.87 | $5.01 | $4.77 | $4.95 | $4.95 | 12,922,520 |
| 2025-05-19 | $4.68 | $4.96 | $4.63 | $4.85 | $4.85 | 14,405,880 |
| 2025-05-16 | $4.72 | $4.78 | $4.64 | $4.65 | $4.65 | 5,927,560 |
| 2025-05-15 | $4.72 | $4.76 | $4.61 | $4.73 | $4.73 | 7,322,080 |
| 2025-05-14 | $4.52 | $4.73 | $4.51 | $4.72 | $4.72 | 10,590,640 |
| 2025-05-13 | $4.63 | $4.69 | $4.50 | $4.53 | $4.53 | 8,296,240 |
| 2025-05-12 | $4.71 | $4.80 | $4.59 | $4.60 | $4.60 | 7,410,860 |
| 2025-05-09 | $4.84 | $4.85 | $4.63 | $4.67 | $4.67 | 9,405,360 |
| 2025-05-08 | $4.86 | $4.94 | $4.78 | $4.82 | $4.82 | 7,432,950 |
| 2025-05-07 | $4.88 | $4.98 | $4.78 | $4.87 | $4.87 | 8,942,690 |
| 2025-05-06 | $4.80 | $5.19 | $4.62 | $4.99 | $4.99 | 16,867,020 |
| 2025-04-29 | $4.80 | $5.00 | $4.80 | $4.99 | $4.99 | 3,428,360 |
| 2025-04-28 | $5.02 | $5.04 | $4.84 | $4.86 | $4.86 | 3,336,760 |
| 2025-04-25 | $5.04 | $5.08 | $4.93 | $5.02 | $5.02 | 4,539,040 |
| 2025-04-24 | $4.90 | $5.08 | $4.86 | $5.05 | $5.05 | 6,290,820 |
| 2025-04-23 | $4.98 | $4.98 | $4.79 | $4.95 | $4.95 | 7,464,960 |
| 2025-04-22 | $4.62 | $4.92 | $4.62 | $4.92 | $4.92 | 8,241,100 |
| 2025-04-21 | $4.71 | $4.89 | $4.67 | $4.69 | $4.69 | 6,473,300 |
| 2025-04-18 | $4.77 | $4.79 | $4.64 | $4.74 | $4.74 | 3,398,560 |
| 2025-04-17 | $4.68 | $4.78 | $4.64 | $4.76 | $4.76 | 2,928,800 |
| 2025-04-16 | $4.76 | $4.86 | $4.69 | $4.77 | $4.77 | 5,556,500 |
| 2025-04-15 | $4.59 | $4.70 | $4.50 | $4.70 | $4.70 | 4,639,520 |
| 2025-04-14 | $4.27 | $4.48 | $4.27 | $4.48 | $4.48 | 2,116,240 |
| 2025-04-11 | $4.20 | $4.34 | $4.20 | $4.27 | $4.27 | 2,030,160 |
| 2025-04-10 | $4.07 | $4.34 | $4.07 | $4.24 | $4.24 | 3,262,480 |
| 2025-04-09 | $4.00 | $4.20 | $3.99 | $4.17 | $4.17 | 5,827,280 |
| 2025-04-08 | $4.25 | $4.39 | $4.20 | $4.20 | $4.20 | 970,700 |
| 2025-04-07 | $4.42 | $4.47 | $4.42 | $4.42 | $4.42 | 1,865,200 |
| 2025-04-03 | $4.62 | $4.73 | $4.55 | $4.65 | $4.65 | 2,294,580 |
| 2025-04-02 | $4.81 | $4.81 | $4.59 | $4.62 | $4.62 | 3,266,420 |
| 2025-04-01 | $4.78 | $4.89 | $4.68 | $4.78 | $4.78 | 3,467,800 |
| 2025-03-31 | $4.66 | $4.84 | $4.60 | $4.79 | $4.79 | 2,802,080 |
| 2025-03-28 | $4.58 | $4.75 | $4.50 | $4.68 | $4.68 | 3,353,160 |
| 2025-03-27 | $4.63 | $4.70 | $4.60 | $4.62 | $4.62 | 2,365,420 |
| 2025-03-26 | $4.67 | $4.80 | $4.60 | $4.67 | $4.67 | 5,047,680 |
| 2025-03-25 | $4.38 | $4.64 | $4.37 | $4.64 | $4.64 | 4,440,460 |
| 2025-03-24 | $4.50 | $4.63 | $4.37 | $4.42 | $4.42 | 4,336,640 |
| 2025-03-21 | $4.47 | $4.57 | $4.40 | $4.49 | $4.49 | 5,991,660 |
| 2025-03-20 | $4.29 | $4.42 | $4.26 | $4.42 | $4.42 | 4,890,020 |
| 2025-03-19 | $4.20 | $4.21 | $4.13 | $4.21 | $4.21 | 1,444,560 |
| 2025-03-18 | $4.18 | $4.26 | $4.16 | $4.19 | $4.19 | 2,381,020 |
| 2025-03-17 | $4.06 | $4.23 | $4.06 | $4.22 | $4.22 | 3,954,720 |
| 2025-03-14 | $4.07 | $4.08 | $4.01 | $4.04 | $4.04 | 1,049,600 |
| 2025-03-13 | $4.01 | $4.07 | $3.99 | $4.05 | $4.05 | 1,790,200 |
| 2025-03-12 | $4.01 | $4.04 | $3.99 | $3.99 | $3.99 | 1,482,160 |
| 2025-03-11 | $4.04 | $4.08 | $3.98 | $4.01 | $4.01 | 2,858,300 |
| 2025-03-10 | $4.10 | $4.12 | $4.01 | $4.05 | $4.05 | 2,830,640 |
| 2025-03-07 | $4.10 | $4.14 | $4.04 | $4.09 | $4.09 | 1,367,180 |
| 2025-03-06 | $4.02 | $4.13 | $3.99 | $4.10 | $4.10 | 1,566,640 |
| 2025-03-05 | $3.99 | $4.08 | $3.96 | $4.03 | $4.03 | 786,340 |
| 2025-03-04 | $4.01 | $4.02 | $3.92 | $4.00 | $4.00 | 2,147,220 |
| 2025-03-03 | $4.00 | $4.06 | $3.97 | $4.04 | $4.04 | 997,100 |
| 2025-02-28 | $4.00 | $4.10 | $3.99 | $3.99 | $3.99 | 1,003,860 |
| 2025-02-27 | $4.02 | $4.13 | $3.99 | $4.05 | $4.05 | 1,527,260 |
| 2025-02-26 | $4.00 | $4.12 | $4.00 | $4.07 | $4.07 | 1,284,500 |
| 2025-02-25 | $4.14 | $4.20 | $3.98 | $4.00 | $4.00 | 4,933,780 |
| 2025-02-24 | $4.19 | $4.29 | $4.10 | $4.11 | $4.11 | 5,195,770 |
| 2025-02-20 | $3.99 | $4.17 | $3.98 | $4.10 | $4.10 | 2,858,300 |
| 2025-02-19 | $3.99 | $4.04 | $3.91 | $4.02 | $4.02 | 2,787,880 |
| 2025-02-18 | $4.09 | $4.15 | $3.99 | $4.01 | $4.01 | 2,151,980 |
| 2025-02-17 | $4.07 | $4.23 | $4.06 | $4.13 | $4.13 | 3,677,420 |
| 2025-02-14 | $3.83 | $4.07 | $3.83 | $4.07 | $4.07 | 6,854,980 |
| 2025-02-13 | $3.90 | $3.90 | $3.82 | $3.88 | $3.88 | 1,132,000 |
| 2025-02-12 | $3.84 | $3.99 | $3.84 | $3.89 | $3.89 | 4,113,960 |
| 2025-02-11 | $3.65 | $3.83 | $3.62 | $3.83 | $3.83 | 5,202,220 |
| 2025-02-10 | $3.55 | $3.67 | $3.52 | $3.65 | $3.65 | 1,370,900 |
| 2025-02-07 | $3.53 | $3.55 | $3.51 | $3.54 | $3.54 | 987,760 |
| 2025-02-06 | $3.51 | $3.52 | $3.46 | $3.51 | $3.51 | 1,016,100 |
| 2025-02-05 | $3.50 | $3.52 | $3.43 | $3.51 | $3.51 | 1,521,740 |
| 2025-01-27 | $3.49 | $3.62 | $3.49 | $3.49 | $3.49 | 5,215,920 |
| 2025-01-24 | $3.62 | $3.69 | $3.62 | $3.67 | $3.67 | 542,640 |
| 2025-01-23 | $3.65 | $3.76 | $3.63 | $3.67 | $3.67 | 1,391,620 |
| 2025-01-22 | $3.66 | $3.68 | $3.62 | $3.66 | $3.66 | 574,500 |
| 2025-01-21 | $3.67 | $3.69 | $3.63 | $3.67 | $3.67 | 842,400 |
| 2025-01-20 | $3.73 | $3.73 | $3.66 | $3.67 | $3.67 | 743,500 |
| 2025-01-17 | $3.66 | $3.72 | $3.65 | $3.68 | $3.68 | 776,400 |
| 2025-01-16 | $3.62 | $3.68 | $3.61 | $3.67 | $3.67 | 969,680 |
| 2025-01-15 | $3.63 | $3.71 | $3.61 | $3.63 | $3.63 | 1,496,500 |
| 2025-01-14 | $3.53 | $3.67 | $3.53 | $3.66 | $3.66 | 1,643,420 |
| 2025-01-13 | $3.43 | $3.58 | $3.42 | $3.53 | $3.53 | 929,160 |
| 2025-01-09 | $3.34 | $3.51 | $3.32 | $3.51 | $3.51 | 1,910,280 |
| 2025-01-08 | $3.33 | $3.39 | $3.26 | $3.34 | $3.34 | 1,572,880 |
| 2025-01-07 | $3.36 | $3.42 | $3.33 | $3.40 | $3.40 | 849,700 |
| 2025-01-06 | $3.40 | $3.44 | $3.30 | $3.37 | $3.37 | 2,202,580 |
| 2025-01-03 | $3.59 | $3.63 | $3.45 | $3.45 | $3.45 | 2,611,400 |
| 2025-01-02 | $3.72 | $3.73 | $3.61 | $3.63 | $3.63 | 1,860,760 |
| 2024-12-31 | $3.75 | $3.79 | $3.66 | $3.72 | $3.72 | 1,336,900 |
| 2024-12-30 | $3.84 | $3.84 | $3.72 | $3.75 | $3.75 | 2,086,980 |
| 2024-12-27 | $3.91 | $3.92 | $3.82 | $3.84 | $3.84 | 2,879,800 |
| 2024-12-26 | $3.70 | $3.86 | $3.63 | $3.86 | $3.86 | 1,665,480 |
| 2024-12-25 | $3.79 | $3.79 | $3.64 | $3.70 | $3.70 | 975,220 |
| 2024-12-24 | $3.80 | $3.81 | $3.63 | $3.75 | $3.75 | 2,600,480 |
| 2024-12-23 | $3.97 | $3.97 | $3.77 | $3.77 | $3.77 | 3,885,400 |
| 2024-12-20 | $3.80 | $3.97 | $3.80 | $3.97 | $3.97 | 2,235,420 |
| 2024-12-19 | $3.82 | $3.89 | $3.78 | $3.84 | $3.84 | 1,881,650 |
| 2024-12-18 | $3.76 | $3.89 | $3.67 | $3.87 | $3.87 | 3,596,300 |
| 2024-12-17 | $3.83 | $3.87 | $3.70 | $3.76 | $3.76 | 2,984,800 |
| 2024-12-16 | $3.84 | $3.94 | $3.82 | $3.87 | $3.87 | 4,430,160 |
| 2024-12-13 | $3.75 | $3.86 | $3.73 | $3.82 | $3.82 | 4,958,720 |
| 2024-12-12 | $3.58 | $3.77 | $3.57 | $3.76 | $3.76 | 3,423,580 |
| 2024-12-11 | $3.64 | $3.64 | $3.57 | $3.60 | $3.60 | 1,104,780 |
| 2024-12-10 | $3.57 | $3.64 | $3.55 | $3.62 | $3.62 | 2,747,720 |
| 2024-12-09 | $3.46 | $3.63 | $3.45 | $3.59 | $3.59 | 3,716,540 |
| 2024-12-06 | $3.41 | $3.49 | $3.37 | $3.48 | $3.48 | 2,588,140 |
| 2024-12-05 | $3.49 | $3.50 | $3.36 | $3.44 | $3.44 | 2,665,700 |
| 2024-12-04 | $3.48 | $3.52 | $3.47 | $3.49 | $3.49 | 1,162,800 |
| 2024-12-03 | $3.50 | $3.53 | $3.47 | $3.50 | $3.50 | 1,267,420 |
| 2024-12-02 | $3.51 | $3.53 | $3.49 | $3.52 | $3.52 | 1,768,820 |
| 2024-11-29 | $3.51 | $3.55 | $3.46 | $3.50 | $3.50 | 1,920,020 |
| 2024-11-28 | $3.52 | $3.56 | $3.49 | $3.51 | $3.51 | 1,412,000 |
| 2024-11-27 | $3.52 | $3.54 | $3.44 | $3.52 | $3.52 | 1,581,780 |
| 2024-11-26 | $3.62 | $3.65 | $3.50 | $3.54 | $3.54 | 1,862,500 |
| 2024-11-25 | $3.58 | $3.66 | $3.58 | $3.64 | $3.64 | 1,080,740 |
| 2024-11-22 | $3.66 | $3.68 | $3.57 | $3.57 | $3.57 | 1,293,060 |
| 2024-11-21 | $3.73 | $3.73 | $3.65 | $3.66 | $3.66 | 994,280 |
| 2024-11-20 | $3.57 | $3.69 | $3.57 | $3.69 | $3.69 | 1,817,100 |
| 2024-11-19 | $3.51 | $3.58 | $3.51 | $3.57 | $3.57 | 930,900 |
| 2024-11-18 | $3.66 | $3.71 | $3.51 | $3.55 | $3.55 | 2,245,900 |
| 2024-11-15 | $3.71 | $3.73 | $3.63 | $3.68 | $3.68 | 1,999,520 |
| 2024-11-14 | $3.80 | $3.80 | $3.68 | $3.71 | $3.71 | 2,629,760 |
| 2024-11-13 | $3.75 | $3.79 | $3.58 | $3.78 | $3.78 | 3,882,680 |
| 2024-11-12 | $3.61 | $3.78 | $3.60 | $3.72 | $3.72 | 7,811,500 |
| 2024-11-11 | $3.43 | $3.60 | $3.40 | $3.60 | $3.60 | 4,739,020 |
| 2024-11-08 | $3.45 | $3.47 | $3.40 | $3.43 | $3.43 | 3,083,900 |
| 2024-11-07 | $3.47 | $3.49 | $3.38 | $3.45 | $3.45 | 4,378,780 |
| 2024-11-06 | $3.40 | $3.50 | $3.38 | $3.47 | $3.47 | 1,779,240 |
| 2024-11-05 | $3.43 | $3.43 | $3.36 | $3.41 | $3.41 | 1,829,380 |
| 2024-11-04 | $3.35 | $3.46 | $3.31 | $3.40 | $3.40 | 2,070,820 |
| 2024-11-01 | $3.44 | $3.48 | $3.33 | $3.35 | $3.35 | 6,188,020 |
| 2024-10-31 | $3.60 | $3.63 | $3.51 | $3.51 | $3.51 | 7,706,500 |
| 2024-10-30 | $3.49 | $3.73 | $3.49 | $3.69 | $3.69 | 5,510,920 |
| 2024-10-29 | $3.57 | $3.61 | $3.43 | $3.56 | $3.56 | 5,921,590 |
| 2024-10-28 | $3.40 | $3.58 | $3.38 | $3.58 | $3.58 | 7,100,330 |
| 2024-10-25 | $3.28 | $3.43 | $3.25 | $3.41 | $3.41 | 6,359,030 |
| 2024-10-24 | $3.10 | $3.28 | $3.09 | $3.28 | $3.28 | 6,573,190 |
| 2024-10-23 | $3.04 | $3.14 | $3.03 | $3.12 | $3.12 | 3,619,000 |
| 2024-10-22 | $3.06 | $3.06 | $2.99 | $3.04 | $3.04 | 2,612,860 |
| 2024-10-21 | $3.12 | $3.13 | $3.01 | $3.05 | $3.05 | 3,393,020 |
| 2024-10-18 | $3.06 | $3.12 | $3.04 | $3.11 | $3.11 | 2,938,510 |
| 2024-10-17 | $3.03 | $3.11 | $3.02 | $3.07 | $3.07 | 3,390,650 |
| 2024-10-16 | $2.99 | $3.07 | $2.95 | $3.05 | $3.05 | 3,443,820 |
| 2024-10-15 | $2.89 | $3.00 | $2.86 | $3.00 | $3.00 | 4,005,780 |
| 2024-10-14 | $2.86 | $2.90 | $2.84 | $2.89 | $2.89 | 1,117,300 |
| 2024-10-11 | $2.83 | $2.89 | $2.79 | $2.87 | $2.87 | 2,350,440 |
| 2024-10-10 | $2.85 | $2.90 | $2.74 | $2.83 | $2.83 | 3,704,920 |
| 2024-10-09 | $3.03 | $3.03 | $2.86 | $2.86 | $2.86 | 5,358,540 |
| 2024-10-08 | $3.13 | $3.17 | $3.00 | $3.01 | $3.01 | 9,048,640 |
| 2024-09-30 | $2.97 | $3.05 | $2.84 | $3.02 | $3.02 | 12,612,760 |
| 2024-09-27 | $3.00 | $3.01 | $2.88 | $2.99 | $2.99 | 4,436,840 |
| 2024-09-26 | $3.02 | $3.04 | $2.99 | $3.02 | $3.02 | 1,574,760 |
| 2024-09-25 | $3.12 | $3.12 | $3.01 | $3.01 | $3.01 | 3,115,640 |
| 2024-09-24 | $3.13 | $3.15 | $3.03 | $3.07 | $3.07 | 2,673,780 |
| 2024-09-23 | $3.08 | $3.14 | $3.03 | $3.12 | $3.12 | 1,116,100 |
| 2024-09-20 | $2.97 | $3.06 | $2.97 | $3.06 | $3.06 | 1,536,440 |
| 2024-09-19 | $2.99 | $2.99 | $2.94 | $2.97 | $2.97 | 1,163,240 |
| 2024-09-18 | $3.04 | $3.04 | $2.92 | $2.94 | $2.94 | 2,150,230 |
| 2024-09-13 | $3.12 | $3.13 | $3.01 | $3.04 | $3.04 | 4,283,200 |
| 2024-09-12 | $3.01 | $3.16 | $3.01 | $3.15 | $3.15 | 5,604,900 |
| 2024-09-11 | $2.95 | $3.03 | $2.94 | $3.01 | $3.01 | 1,068,400 |
| 2024-09-10 | $2.95 | $3.00 | $2.90 | $2.95 | $2.95 | 1,360,960 |
| 2024-09-09 | $2.96 | $2.96 | $2.88 | $2.92 | $2.92 | 1,155,250 |
| 2024-09-06 | $2.90 | $2.97 | $2.90 | $2.94 | $2.94 | 1,657,400 |
| 2024-09-05 | $2.84 | $3.00 | $2.84 | $2.93 | $2.93 | 2,493,900 |
| 2024-09-04 | $2.95 | $2.97 | $2.82 | $2.94 | $2.94 | 5,872,920 |
| 2024-09-03 | $2.80 | $2.96 | $2.80 | $2.96 | $2.96 | 7,179,660 |
| 2024-09-02 | $2.76 | $2.85 | $2.72 | $2.82 | $2.82 | 2,829,450 |
| 2024-08-30 | $2.75 | $2.76 | $2.71 | $2.73 | $2.73 | 3,278,700 |
| 2024-08-29 | $2.73 | $2.80 | $2.67 | $2.73 | $2.73 | 2,214,100 |
| 2024-08-28 | $2.67 | $2.77 | $2.61 | $2.73 | $2.73 | 2,444,700 |
| 2024-08-27 | $2.65 | $2.73 | $2.60 | $2.64 | $2.64 | 2,983,540 |
| 2024-08-26 | $2.60 | $2.72 | $2.60 | $2.68 | $2.68 | 4,072,490 |
| 2024-08-23 | $2.88 | $2.89 | $2.67 | $2.68 | $2.68 | 8,216,770 |
| 2024-08-22 | $3.06 | $3.06 | $2.77 | $2.81 | $2.81 | 10,392,980 |
| 2024-08-21 | $2.84 | $2.91 | $2.83 | $2.91 | $2.91 | 3,285,280 |
| 2024-08-20 | $2.66 | $2.78 | $2.65 | $2.77 | $2.77 | 2,740,800 |
| 2024-08-19 | $2.70 | $2.72 | $2.61 | $2.65 | $2.65 | 1,821,000 |
| 2024-08-16 | $2.74 | $2.74 | $2.68 | $2.70 | $2.70 | 898,480 |
| 2024-08-15 | $2.70 | $2.74 | $2.66 | $2.71 | $2.71 | 1,222,700 |
| 2024-08-14 | $2.70 | $2.80 | $2.67 | $2.71 | $2.71 | 2,744,100 |
| 2024-08-13 | $2.59 | $2.74 | $2.57 | $2.72 | $2.72 | 3,174,680 |
| 2024-08-12 | $2.70 | $2.71 | $2.60 | $2.61 | $2.61 | 5,497,260 |
| 2024-08-09 | $2.77 | $2.85 | $2.70 | $2.74 | $2.74 | 7,121,620 |
| 2024-08-08 | $2.58 | $2.71 | $2.54 | $2.71 | $2.71 | 3,926,900 |
| 2024-08-07 | $2.61 | $2.67 | $2.54 | $2.58 | $2.58 | 5,163,480 |
| 2024-08-06 | $2.44 | $2.58 | $2.42 | $2.58 | $2.58 | 7,613,160 |
| 2024-08-05 | $2.33 | $2.51 | $2.33 | $2.46 | $2.46 | 8,938,540 |
| 2024-08-02 | $2.36 | $2.41 | $2.34 | $2.39 | $2.39 | 1,483,160 |
| 2024-08-01 | $2.34 | $2.38 | $2.33 | $2.36 | $2.36 | 1,547,780 |
| 2024-07-31 | $2.31 | $2.37 | $2.28 | $2.35 | $2.35 | 1,939,040 |
| 2024-07-30 | $2.28 | $2.32 | $2.25 | $2.30 | $2.30 | 1,435,320 |
| 2024-07-29 | $2.30 | $2.30 | $2.24 | $2.27 | $2.27 | 1,065,420 |
| 2024-07-26 | $2.30 | $2.34 | $2.27 | $2.29 | $2.29 | 1,769,540 |
| 2024-07-25 | $2.30 | $2.33 | $2.27 | $2.31 | $2.31 | 1,715,600 |
| 2024-07-24 | $2.31 | $2.39 | $2.27 | $2.31 | $2.31 | 2,474,440 |
| 2024-07-23 | $2.40 | $2.49 | $2.34 | $2.37 | $2.37 | 4,622,500 |
| 2024-07-22 | $2.32 | $2.44 | $2.27 | $2.41 | $2.41 | 3,769,760 |
| 2024-07-19 | $2.23 | $2.34 | $2.23 | $2.33 | $2.33 | 4,703,620 |
| 2024-07-18 | $2.25 | $2.25 | $2.15 | $2.23 | $2.23 | 2,436,940 |
| 2024-07-17 | $2.26 | $2.28 | $2.23 | $2.26 | $2.26 | 2,131,080 |
| 2024-07-16 | $2.24 | $2.28 | $2.22 | $2.27 | $2.27 | 2,051,440 |
| 2024-07-15 | $2.27 | $2.29 | $2.21 | $2.23 | $2.23 | 1,201,680 |
| 2024-07-12 | $2.27 | $2.32 | $2.25 | $2.29 | $2.29 | 1,337,700 |
| 2024-07-11 | $2.25 | $2.29 | $2.22 | $2.27 | $2.27 | 1,169,220 |
| 2024-07-10 | $2.24 | $2.24 | $2.18 | $2.21 | $2.21 | 1,339,600 |
| 2024-07-09 | $2.19 | $2.25 | $2.17 | $2.24 | $2.24 | 1,466,880 |
| 2024-07-08 | $2.34 | $2.34 | $2.23 | $2.24 | $2.24 | 2,169,740 |
| 2024-07-05 | $2.34 | $2.35 | $2.28 | $2.35 | $2.35 | 1,715,860 |
| 2024-07-04 | $2.42 | $2.42 | $2.32 | $2.33 | $2.33 | 2,486,940 |
| 2024-07-03 | $2.39 | $2.45 | $2.39 | $2.44 | $2.44 | 2,791,770 |
| 2024-07-02 | $2.38 | $2.42 | $2.33 | $2.40 | $2.40 | 1,253,100 |
| 2024-07-01 | $2.33 | $2.38 | $2.31 | $2.37 | $2.37 | 1,066,200 |
| 2024-06-28 | $2.32 | $2.39 | $2.31 | $2.35 | $2.35 | 2,349,980 |
| 2024-06-27 | $2.36 | $2.42 | $2.33 | $2.33 | $2.33 | 1,587,200 |
| 2024-06-26 | $2.26 | $2.35 | $2.22 | $2.33 | $2.33 | 1,667,790 |
| 2024-06-25 | $2.25 | $2.29 | $2.18 | $2.28 | $2.28 | 2,340,500 |
| 2024-06-24 | $2.39 | $2.39 | $2.27 | $2.27 | $2.27 | 3,931,800 |
| 2024-06-21 | $2.44 | $2.47 | $2.39 | $2.39 | $2.39 | 2,457,600 |
| 2024-06-20 | $2.58 | $2.60 | $2.48 | $2.48 | $2.48 | 3,908,280 |
| 2024-06-19 | $2.53 | $2.64 | $2.50 | $2.61 | $2.61 | 3,424,760 |
| 2024-06-18 | $2.50 | $2.56 | $2.46 | $2.53 | $2.53 | 2,641,960 |
| 2024-06-17 | $2.69 | $2.74 | $2.53 | $2.56 | $2.56 | 5,060,520 |
| 2024-06-14 | $2.61 | $2.69 | $2.58 | $2.66 | $2.66 | 3,276,420 |
| 2024-06-13 | $2.60 | $2.68 | $2.59 | $2.61 | $2.61 | 4,453,940 |
| 2024-06-12 | $2.57 | $2.63 | $2.52 | $2.59 | $2.59 | 4,057,900 |
| 2024-06-11 | $2.51 | $2.56 | $2.40 | $2.51 | $2.51 | 2,501,780 |
| 2024-06-07 | $2.55 | $2.61 | $2.40 | $2.51 | $2.51 | 4,873,520 |
| 2024-06-06 | $2.59 | $2.63 | $2.51 | $2.51 | $2.51 | 4,129,940 |
| 2024-06-05 | $2.59 | $2.70 | $2.54 | $2.64 | $2.64 | 4,878,010 |
| 2024-06-04 | $2.44 | $2.59 | $2.39 | $2.59 | $2.59 | 5,074,900 |
| 2024-06-03 | $2.52 | $2.60 | $2.41 | $2.47 | $2.47 | 4,849,620 |
| 2024-05-31 | $2.44 | $2.53 | $2.41 | $2.53 | $2.53 | 5,294,360 |
| 2024-05-30 | $2.37 | $2.51 | $2.35 | $2.41 | $2.41 | 10,192,610 |
| 2024-05-29 | $2.56 | $2.56 | $2.47 | $2.47 | $2.47 | 6,649,880 |
| 2024-05-28 | $2.75 | $2.75 | $2.60 | $2.60 | $2.60 | 7,540,100 |
| 2024-05-27 | $2.76 | $2.83 | $2.72 | $2.74 | $2.74 | 4,277,280 |
| 2024-05-24 | $2.74 | $2.79 | $2.71 | $2.76 | $2.76 | 5,293,060 |
| 2024-05-23 | $2.85 | $2.85 | $2.73 | $2.75 | $2.75 | 6,395,120 |
| 2024-05-22 | $2.75 | $2.89 | $2.72 | $2.86 | $2.86 | 9,431,270 |
| 2024-05-21 | $2.86 | $2.88 | $2.71 | $2.75 | $2.75 | 16,545,460 |
| 2024-05-20 | $2.89 | $2.90 | $2.85 | $2.85 | $2.85 | 6,282,900 |
| 2024-05-17 | $3.05 | $3.10 | $2.95 | $3.00 | $3.00 | 10,316,980 |
| 2024-05-16 | $3.08 | $3.09 | $2.93 | $2.96 | $2.96 | 21,112,640 |
| 2024-05-15 | $2.92 | $3.08 | $2.92 | $3.08 | $3.08 | 15,307,490 |
| 2024-05-14 | $2.92 | $2.98 | $2.92 | $2.93 | $2.93 | 35,580,710 |
| 2024-05-13 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 1,431,900 |
| 2024-05-10 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 944,600 |
| 2024-05-09 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 250,500 |
| 2024-05-08 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 137,700 |
| 2024-05-07 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 134,600 |
| 2024-05-06 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 62,700 |
| 2024-04-29 | $4.20 | $4.23 | $3.98 | $4.18 | $4.18 | 14,924,680 |
| 2024-04-26 | $4.30 | $4.36 | $4.19 | $4.21 | $4.21 | 10,282,560 |
| 2024-04-25 | $4.45 | $4.50 | $4.01 | $4.35 | $4.35 | 19,806,340 |
| 2024-04-24 | $4.48 | $4.54 | $4.39 | $4.46 | $4.46 | 8,835,500 |
| 2024-04-23 | $4.40 | $4.59 | $4.40 | $4.47 | $4.47 | 7,162,840 |
| 2024-04-22 | $4.66 | $4.68 | $4.29 | $4.39 | $4.39 | 14,389,570 |
| 2024-04-19 | $4.79 | $4.88 | $4.71 | $4.77 | $4.77 | 3,636,390 |
| 2024-04-18 | $4.88 | $5.02 | $4.71 | $4.80 | $4.80 | 7,118,700 |
| 2024-04-17 | $4.60 | $4.89 | $4.60 | $4.88 | $4.88 | 8,467,040 |
| 2024-04-16 | $4.92 | $5.01 | $4.53 | $4.56 | $4.56 | 13,106,450 |
| 2024-04-15 | $5.47 | $5.49 | $5.00 | $5.03 | $5.03 | 13,060,600 |
| 2024-04-12 | $5.40 | $5.63 | $5.36 | $5.55 | $5.55 | 6,898,780 |
| 2024-04-11 | $5.38 | $5.50 | $5.32 | $5.40 | $5.40 | 4,143,080 |
| 2024-04-10 | $5.54 | $5.57 | $5.36 | $5.41 | $5.41 | 4,881,340 |
| 2024-04-09 | $5.41 | $5.65 | $5.30 | $5.56 | $5.56 | 5,719,380 |
| 2024-04-08 | $5.69 | $5.70 | $5.41 | $5.43 | $5.43 | 6,268,790 |
| 2024-04-03 | $5.75 | $5.76 | $5.53 | $5.70 | $5.70 | 5,723,820 |
| 2024-04-02 | $5.69 | $5.80 | $5.57 | $5.78 | $5.78 | 7,292,520 |
| 2024-04-01 | $5.62 | $5.76 | $5.52 | $5.72 | $5.72 | 8,836,200 |
| 2024-03-29 | $5.30 | $5.66 | $5.25 | $5.63 | $5.63 | 11,521,260 |
| 2024-03-28 | $5.24 | $5.36 | $5.20 | $5.30 | $5.30 | 6,349,260 |
| 2024-03-27 | $5.35 | $5.43 | $5.22 | $5.25 | $5.25 | 6,245,120 |
| 2024-03-26 | $5.32 | $5.49 | $5.23 | $5.38 | $5.38 | 10,471,670 |
| 2024-03-25 | $5.59 | $5.59 | $5.25 | $5.29 | $5.29 | 13,310,820 |
| 2024-03-22 | $5.73 | $5.75 | $5.55 | $5.61 | $5.61 | 10,001,040 |
| 2024-03-21 | $5.68 | $5.76 | $5.61 | $5.71 | $5.71 | 9,741,320 |
| 2024-03-20 | $5.63 | $5.72 | $5.58 | $5.63 | $5.63 | 7,894,230 |
| 2024-03-19 | $5.79 | $5.86 | $5.59 | $5.62 | $5.62 | 9,295,420 |
| 2024-03-18 | $5.79 | $5.87 | $5.70 | $5.79 | $5.79 | 8,355,000 |
| 2024-03-15 | $5.86 | $5.96 | $5.75 | $5.78 | $5.78 | 7,320,020 |
| 2024-03-14 | $5.83 | $5.96 | $5.73 | $5.86 | $5.86 | 8,639,170 |
| 2024-03-13 | $5.50 | $6.02 | $5.50 | $5.87 | $5.87 | 18,573,380 |
| 2024-03-12 | $5.16 | $5.55 | $5.11 | $5.54 | $5.54 | 12,456,900 |
| 2024-03-11 | $5.29 | $5.34 | $5.18 | $5.21 | $5.21 | 8,679,420 |
| 2024-03-08 | $5.28 | $5.36 | $5.18 | $5.35 | $5.35 | 7,487,510 |
| 2024-03-07 | $5.49 | $5.49 | $5.25 | $5.34 | $5.34 | 10,944,500 |
| 2024-03-06 | $5.18 | $5.46 | $5.16 | $5.46 | $5.46 | 13,132,500 |
| 2024-03-05 | $5.23 | $5.33 | $5.03 | $5.18 | $5.18 | 12,401,000 |
| 2024-03-04 | $4.95 | $5.26 | $4.93 | $5.25 | $5.25 | 16,114,440 |
| 2024-03-01 | $4.62 | $4.94 | $4.56 | $4.88 | $4.88 | 14,210,800 |
| 2024-02-29 | $4.40 | $4.62 | $4.40 | $4.62 | $4.62 | 14,688,160 |
| 2024-02-28 | $4.71 | $5.00 | $4.30 | $4.40 | $4.40 | 21,399,060 |
| 2024-02-27 | $4.55 | $4.74 | $4.54 | $4.72 | $4.72 | 11,218,250 |
| 2024-02-26 | $4.51 | $4.67 | $4.48 | $4.55 | $4.55 | 16,526,120 |
| 2024-02-23 | $4.33 | $4.63 | $4.33 | $4.51 | $4.51 | 22,702,560 |
| 2024-02-22 | $3.84 | $4.21 | $3.82 | $4.21 | $4.21 | 16,586,860 |
| 2024-02-21 | $3.64 | $4.03 | $3.60 | $3.83 | $3.83 | 18,527,100 |
| 2024-02-20 | $3.61 | $3.69 | $3.52 | $3.66 | $3.66 | 9,985,450 |
| 2024-02-19 | $3.51 | $3.65 | $3.49 | $3.64 | $3.64 | 13,471,920 |
| 2024-02-08 | $3.20 | $3.48 | $2.98 | $3.45 | $3.45 | 20,593,030 |
| 2024-02-07 | $3.87 | $3.87 | $3.25 | $3.27 | $3.27 | 27,283,470 |
| 2024-02-06 | $3.61 | $3.87 | $3.61 | $3.61 | $3.61 | 16,483,780 |
| 2024-02-05 | $4.38 | $4.45 | $4.01 | $4.01 | $4.01 | 8,506,680 |
| 2024-02-02 | $4.75 | $4.92 | $4.30 | $4.46 | $4.46 | 12,672,880 |
| 2024-02-01 | $4.85 | $4.93 | $4.50 | $4.76 | $4.76 | 17,566,120 |
| 2024-01-31 | $5.25 | $5.39 | $4.91 | $4.95 | $4.95 | 24,190,610 |
| 2024-01-30 | $5.37 | $5.40 | $5.09 | $5.30 | $5.30 | 15,331,130 |
| 2024-01-29 | $5.57 | $5.70 | $5.30 | $5.37 | $5.37 | 19,471,800 |
| 2024-01-26 | $5.53 | $5.82 | $5.53 | $5.64 | $5.64 | 32,711,500 |
| 2024-01-25 | $5.45 | $5.64 | $5.33 | $5.62 | $5.62 | 26,057,500 |
| 2024-01-24 | $5.22 | $5.68 | $5.22 | $5.57 | $5.57 | 30,840,800 |
| 2024-01-23 | $5.32 | $5.43 | $5.02 | $5.24 | $5.24 | 29,841,800 |
| 2024-01-22 | $5.68 | $5.81 | $5.18 | $5.31 | $5.31 | 37,569,720 |
| 2024-01-19 | $5.35 | $5.58 | $5.25 | $5.54 | $5.54 | 25,624,700 |
| 2024-01-18 | $5.42 | $5.49 | $5.13 | $5.31 | $5.31 | 13,733,820 |
| 2024-01-17 | $5.50 | $5.61 | $5.37 | $5.38 | $5.38 | 11,763,560 |
| 2024-01-16 | $5.46 | $5.53 | $5.38 | $5.51 | $5.51 | 17,025,300 |
| 2024-01-15 | $5.26 | $5.46 | $5.25 | $5.42 | $5.42 | 12,425,600 |
| 2024-01-12 | $5.40 | $5.49 | $5.29 | $5.33 | $5.33 | 12,577,700 |
| 2024-01-11 | $5.35 | $5.47 | $5.33 | $5.42 | $5.42 | 14,649,300 |
| 2024-01-10 | $5.48 | $5.53 | $5.36 | $5.39 | $5.39 | 14,105,040 |
| 2024-01-09 | $5.44 | $5.54 | $5.34 | $5.50 | $5.50 | 14,220,300 |
| 2024-01-08 | $5.43 | $5.55 | $5.30 | $5.37 | $5.37 | 15,441,700 |
| 2024-01-05 | $5.66 | $5.72 | $5.44 | $5.45 | $5.45 | 18,687,800 |
| 2024-01-04 | $5.53 | $5.78 | $5.50 | $5.61 | $5.61 | 22,317,600 |
| 2024-01-03 | $5.69 | $5.72 | $5.47 | $5.55 | $5.55 | 24,764,900 |
| 2024-01-02 | $5.71 | $5.82 | $5.62 | $5.66 | $5.66 | 40,020,970 |
| 2024-01-01 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2023-12-29 | $5.06 | $5.61 | $5.06 | $5.61 | $5.61 | 23,735,970 |
| 2023-12-28 | $5.15 | $5.25 | $5.05 | $5.10 | $5.10 | 27,721,380 |
| 2023-12-27 | $4.87 | $5.26 | $4.75 | $5.18 | $5.18 | 54,636,840 |
| 2023-12-26 | $4.92 | $5.10 | $4.84 | $4.85 | $4.85 | 56,104,470 |
| 2023-12-25 | $5.59 | $5.59 | $5.09 | $5.09 | $5.09 | 51,036,760 |
| 2023-12-22 | $6.63 | $6.63 | $5.50 | $5.66 | $5.66 | 98,485,200 |
| 2023-12-21 | $5.43 | $6.03 | $5.32 | $6.03 | $6.03 | 41,197,210 |
| 2023-12-20 | $5.73 | $5.73 | $5.45 | $5.48 | $5.48 | 27,786,520 |
| 2023-12-19 | $5.61 | $6.00 | $5.52 | $5.74 | $5.74 | 43,777,400 |
| 2023-12-18 | $5.67 | $5.75 | $5.48 | $5.56 | $5.56 | 36,906,310 |
| 2023-12-15 | $5.46 | $5.95 | $5.32 | $5.67 | $5.67 | 47,591,080 |
| 2023-12-14 | $5.33 | $5.85 | $5.20 | $5.42 | $5.42 | 38,174,420 |
| 2023-12-13 | $5.28 | $5.52 | $5.23 | $5.44 | $5.44 | 17,845,800 |
| 2023-12-12 | $5.23 | $5.35 | $5.09 | $5.25 | $5.25 | 10,607,280 |
| 2023-12-11 | $4.94 | $5.21 | $4.91 | $5.19 | $5.19 | 14,865,360 |
| 2023-12-08 | $5.08 | $5.12 | $4.93 | $4.95 | $4.95 | 11,013,690 |
| 2023-12-07 | $5.06 | $5.19 | $5.04 | $5.12 | $5.12 | 12,400,650 |
| 2023-12-06 | $5.14 | $5.22 | $5.10 | $5.19 | $5.19 | 8,995,900 |
| 2023-12-05 | $5.29 | $5.29 | $5.14 | $5.19 | $5.19 | 8,009,400 |
| 2023-12-04 | $5.25 | $5.36 | $5.21 | $5.29 | $5.29 | 11,055,870 |
| 2023-12-01 | $5.06 | $5.27 | $5.04 | $5.22 | $5.22 | 14,384,400 |
| 2023-11-30 | $5.02 | $5.12 | $5.01 | $5.10 | $5.10 | 7,708,300 |
| 2023-11-29 | $5.07 | $5.11 | $4.99 | $5.02 | $5.02 | 7,330,990 |
| 2023-11-28 | $5.00 | $5.12 | $4.99 | $5.07 | $5.07 | 9,545,100 |
| 2023-11-27 | $5.02 | $5.04 | $4.92 | $5.00 | $5.00 | 9,251,340 |
| 2023-11-24 | $5.06 | $5.18 | $4.96 | $5.00 | $5.00 | 13,365,220 |
| 2023-11-23 | $5.17 | $5.20 | $5.04 | $5.06 | $5.06 | 16,673,700 |
| 2023-11-22 | $5.09 | $5.31 | $5.07 | $5.25 | $5.25 | 22,871,580 |
| 2023-11-21 | $5.12 | $5.19 | $5.07 | $5.11 | $5.11 | 12,934,300 |
| 2023-11-20 | $5.01 | $5.08 | $4.98 | $5.06 | $5.06 | 11,637,660 |
| 2023-11-17 | $5.12 | $5.18 | $5.00 | $5.04 | $5.04 | 19,810,640 |
| 2023-11-16 | $4.95 | $5.12 | $4.89 | $5.09 | $5.09 | 15,818,720 |
| 2023-11-15 | $4.94 | $4.98 | $4.89 | $4.93 | $4.93 | 8,887,980 |
| 2023-11-14 | $4.94 | $4.99 | $4.87 | $4.92 | $4.92 | 10,014,700 |
| 2023-11-13 | $4.86 | $5.05 | $4.86 | $4.96 | $4.96 | 13,939,920 |
| 2023-11-10 | $4.91 | $4.98 | $4.82 | $4.87 | $4.87 | 10,227,300 |
| 2023-11-09 | $5.04 | $5.20 | $4.86 | $4.90 | $4.90 | 21,751,250 |
| 2023-11-08 | $4.92 | $5.10 | $4.90 | $5.03 | $5.03 | 26,251,720 |
| 2023-11-07 | $4.91 | $5.00 | $4.81 | $4.96 | $4.96 | 26,959,150 |
| 2023-11-06 | $4.68 | $5.10 | $4.64 | $4.93 | $4.93 | 26,995,520 |
| 2023-11-03 | $4.70 | $4.78 | $4.63 | $4.64 | $4.64 | 6,153,600 |
| 2023-11-02 | $4.69 | $4.78 | $4.64 | $4.76 | $4.76 | 7,271,380 |
| 2023-11-01 | $4.71 | $4.74 | $4.64 | $4.68 | $4.68 | 3,866,800 |
| 2023-10-31 | $4.58 | $4.77 | $4.58 | $4.66 | $4.66 | 6,278,420 |
| 2023-10-30 | $4.55 | $4.65 | $4.54 | $4.58 | $4.58 | 5,847,700 |
| 2023-10-27 | $4.47 | $4.63 | $4.46 | $4.58 | $4.58 | 4,807,700 |
| 2023-10-26 | $4.61 | $4.61 | $4.47 | $4.49 | $4.49 | 5,858,880 |
| 2023-10-25 | $4.54 | $4.59 | $4.47 | $4.57 | $4.57 | 7,801,200 |
| 2023-10-24 | $4.24 | $4.54 | $4.23 | $4.54 | $4.54 | 9,114,020 |
| 2023-10-23 | $4.38 | $4.39 | $4.22 | $4.23 | $4.23 | 4,550,000 |
| 2023-10-20 | $4.42 | $4.47 | $4.34 | $4.37 | $4.37 | 3,984,400 |
| 2023-10-19 | $4.40 | $4.55 | $4.34 | $4.42 | $4.42 | 5,564,140 |
| 2023-10-18 | $4.57 | $4.58 | $4.40 | $4.40 | $4.40 | 6,078,700 |
| 2023-10-17 | $4.50 | $4.75 | $4.48 | $4.57 | $4.57 | 9,348,300 |
| 2023-10-16 | $4.39 | $4.58 | $4.37 | $4.50 | $4.50 | 6,741,100 |
| 2023-10-13 | $4.44 | $4.48 | $4.35 | $4.36 | $4.36 | 5,280,380 |
| 2023-10-12 | $4.45 | $4.51 | $4.41 | $4.46 | $4.46 | 3,891,600 |
| 2023-10-11 | $4.47 | $4.51 | $4.44 | $4.47 | $4.47 | 4,365,900 |
| 2023-10-10 | $4.50 | $4.58 | $4.47 | $4.48 | $4.48 | 5,613,840 |
| 2023-10-09 | $4.69 | $4.73 | $4.48 | $4.50 | $4.50 | 7,853,200 |
| 2023-09-28 | $4.61 | $4.74 | $4.58 | $4.71 | $4.71 | 4,580,340 |
| 2023-09-27 | $4.61 | $4.64 | $4.53 | $4.60 | $4.60 | 4,025,400 |
| 2023-09-26 | $4.60 | $4.62 | $4.56 | $4.59 | $4.59 | 3,360,200 |
| 2023-09-25 | $4.73 | $4.75 | $4.59 | $4.61 | $4.61 | 4,530,640 |
| 2023-09-22 | $4.63 | $4.71 | $4.60 | $4.69 | $4.69 | 5,413,500 |
| 2023-09-21 | $4.69 | $4.76 | $4.58 | $4.59 | $4.59 | 6,271,260 |
| 2023-09-20 | $4.64 | $4.80 | $4.61 | $4.71 | $4.71 | 8,630,760 |
| 2023-09-19 | $4.75 | $4.79 | $4.61 | $4.63 | $4.63 | 9,657,700 |
| 2023-09-18 | $4.49 | $4.79 | $4.45 | $4.74 | $4.74 | 13,355,120 |
| 2023-09-15 | $4.41 | $4.48 | $4.38 | $4.46 | $4.46 | 4,851,900 |
| 2023-09-14 | $4.45 | $4.45 | $4.36 | $4.40 | $4.40 | 4,449,400 |
| 2023-09-13 | $4.46 | $4.48 | $4.38 | $4.42 | $4.42 | 4,969,340 |
| 2023-09-12 | $4.60 | $4.60 | $4.45 | $4.49 | $4.49 | 6,548,300 |
| 2023-09-11 | $4.59 | $4.65 | $4.55 | $4.58 | $4.58 | 6,273,540 |
| 2023-09-08 | $4.69 | $4.71 | $4.57 | $4.58 | $4.58 | 4,077,300 |
| 2023-09-07 | $4.74 | $4.79 | $4.67 | $4.69 | $4.69 | 4,523,500 |
| 2023-09-06 | $4.79 | $4.83 | $4.71 | $4.73 | $4.73 | 4,038,200 |
| 2023-09-05 | $4.87 | $4.89 | $4.76 | $4.78 | $4.78 | 4,262,600 |
| 2023-09-04 | $4.78 | $4.87 | $4.77 | $4.87 | $4.87 | 4,862,340 |
| 2023-09-01 | $4.84 | $4.86 | $4.76 | $4.78 | $4.78 | 4,703,400 |
| 2023-08-31 | $4.89 | $4.90 | $4.82 | $4.85 | $4.85 | 5,063,000 |
| 2023-08-30 | $4.78 | $4.90 | $4.76 | $4.89 | $4.89 | 7,147,000 |
| 2023-08-29 | $4.66 | $4.82 | $4.62 | $4.81 | $4.81 | 4,983,600 |
| 2023-08-28 | $4.68 | $4.75 | $4.58 | $4.63 | $4.63 | 6,386,100 |
| 2023-08-25 | $4.54 | $4.61 | $4.47 | $4.50 | $4.50 | 4,373,340 |
| 2023-08-24 | $4.58 | $4.62 | $4.50 | $4.53 | $4.53 | 3,922,360 |
| 2023-08-23 | $4.65 | $4.65 | $4.56 | $4.58 | $4.58 | 4,020,650 |
| 2023-08-22 | $4.67 | $4.73 | $4.57 | $4.65 | $4.65 | 5,227,320 |
| 2023-08-21 | $4.65 | $4.76 | $4.63 | $4.70 | $4.70 | 5,620,700 |
| 2023-08-18 | $4.72 | $4.73 | $4.63 | $4.64 | $4.64 | 4,424,600 |
| 2023-08-17 | $4.70 | $4.73 | $4.62 | $4.72 | $4.72 | 4,676,100 |
| 2023-08-16 | $4.67 | $4.77 | $4.61 | $4.68 | $4.68 | 5,757,000 |
| 2023-08-15 | $4.61 | $4.69 | $4.56 | $4.69 | $4.69 | 5,325,110 |
| 2023-08-14 | $4.52 | $4.60 | $4.49 | $4.60 | $4.60 | 4,068,320 |
| 2023-08-11 | $4.65 | $4.65 | $4.53 | $4.54 | $4.54 | 3,318,720 |
| 2023-08-10 | $4.59 | $4.64 | $4.58 | $4.63 | $4.63 | 3,457,440 |
| 2023-08-09 | $4.66 | $4.67 | $4.58 | $4.60 | $4.60 | 4,713,600 |
| 2023-08-08 | $4.76 | $4.76 | $4.63 | $4.65 | $4.65 | 5,128,280 |
| 2023-08-07 | $4.78 | $4.81 | $4.72 | $4.75 | $4.75 | 4,119,450 |
| 2023-08-04 | $4.96 | $4.96 | $4.79 | $4.80 | $4.80 | 6,236,360 |
| 2023-08-03 | $5.01 | $5.02 | $4.89 | $4.94 | $4.94 | 4,435,300 |
| 2023-08-02 | $5.06 | $5.08 | $4.97 | $5.01 | $5.01 | 4,520,740 |
| 2023-08-01 | $5.10 | $5.22 | $5.02 | $5.06 | $5.06 | 7,276,720 |
| 2023-07-31 | $5.03 | $5.12 | $4.97 | $5.10 | $5.10 | 10,302,350 |
| 2023-07-28 | $4.88 | $5.11 | $4.87 | $5.06 | $5.06 | 12,911,200 |
| 2023-07-27 | $4.96 | $4.99 | $4.86 | $4.88 | $4.88 | 4,775,020 |
| 2023-07-26 | $4.96 | $5.02 | $4.89 | $4.96 | $4.96 | 7,210,220 |
| 2023-07-25 | $5.00 | $5.08 | $4.90 | $4.94 | $4.94 | 8,695,960 |
| 2023-07-24 | $4.95 | $5.04 | $4.88 | $5.00 | $5.00 | 10,195,820 |
| 2023-07-21 | $4.99 | $5.12 | $4.92 | $4.96 | $4.96 | 17,636,680 |
| 2023-07-20 | $4.79 | $5.02 | $4.76 | $4.96 | $4.96 | 18,213,500 |
| 2023-07-19 | $4.75 | $4.80 | $4.68 | $4.78 | $4.78 | 6,274,500 |
| 2023-07-18 | $4.70 | $4.76 | $4.65 | $4.72 | $4.72 | 3,957,160 |
| 2023-07-17 | $4.71 | $4.71 | $4.63 | $4.69 | $4.69 | 3,633,100 |
| 2023-07-14 | $4.73 | $4.77 | $4.67 | $4.71 | $4.71 | 4,041,660 |
| 2023-07-13 | $4.72 | $4.76 | $4.64 | $4.72 | $4.72 | 4,372,700 |
| 2023-07-12 | $4.77 | $4.83 | $4.68 | $4.69 | $4.69 | 5,352,860 |
| 2023-07-11 | $4.72 | $4.76 | $4.68 | $4.74 | $4.74 | 4,882,400 |
| 2023-07-10 | $4.79 | $4.82 | $4.70 | $4.72 | $4.72 | 4,493,440 |
| 2023-07-07 | $4.75 | $4.77 | $4.70 | $4.74 | $4.74 | 6,131,340 |
| 2023-07-06 | $4.68 | $4.77 | $4.67 | $4.71 | $4.71 | 6,911,180 |
| 2023-07-05 | $4.77 | $4.85 | $4.69 | $4.71 | $4.71 | 7,559,600 |
| 2023-07-04 | $4.74 | $4.91 | $4.72 | $4.77 | $4.77 | 14,455,080 |
| 2023-07-03 | $4.62 | $4.77 | $4.62 | $4.72 | $4.72 | 13,593,800 |
| 2023-06-30 | $4.50 | $4.75 | $4.47 | $4.64 | $4.64 | 19,674,590 |
| 2023-06-29 | $4.45 | $4.55 | $4.39 | $4.51 | $4.51 | 8,872,590 |
| 2023-06-28 | $4.47 | $4.49 | $4.31 | $4.46 | $4.46 | 10,649,800 |
| 2023-06-27 | $4.37 | $4.55 | $4.31 | $4.48 | $4.48 | 14,176,520 |
| 2023-06-26 | $4.32 | $4.38 | $4.24 | $4.37 | $4.37 | 10,171,310 |
| 2023-06-21 | $4.45 | $4.48 | $4.30 | $4.33 | $4.33 | 8,551,800 |
| 2023-06-20 | $4.46 | $4.61 | $4.42 | $4.44 | $4.44 | 12,093,320 |
| 2023-06-19 | $4.55 | $4.62 | $4.44 | $4.47 | $4.47 | 9,595,240 |
| 2023-06-16 | $4.63 | $4.70 | $4.51 | $4.57 | $4.57 | 11,718,180 |
| 2023-06-15 | $4.69 | $4.69 | $4.48 | $4.53 | $4.53 | 12,654,060 |
| 2023-06-14 | $4.73 | $4.75 | $4.62 | $4.68 | $4.68 | 11,102,410 |
| 2023-06-13 | $4.81 | $4.81 | $4.64 | $4.68 | $4.68 | 13,804,220 |
| 2023-06-12 | $4.72 | $4.87 | $4.72 | $4.81 | $4.81 | 18,763,540 |
| 2023-06-09 | $4.88 | $4.95 | $4.68 | $4.77 | $4.77 | 29,172,180 |
| 2023-06-08 | $4.83 | $5.05 | $4.69 | $4.88 | $4.88 | 48,619,090 |
| 2023-06-07 | $4.34 | $4.74 | $4.31 | $4.74 | $4.74 | 22,912,980 |
| 2023-06-06 | $4.35 | $4.41 | $4.29 | $4.31 | $4.31 | 15,473,550 |
| 2023-06-05 | $4.21 | $4.43 | $4.20 | $4.37 | $4.37 | 28,648,500 |
| 2023-06-02 | $4.18 | $4.24 | $4.15 | $4.20 | $4.20 | 17,075,350 |
| 2023-06-01 | $4.15 | $4.22 | $4.13 | $4.17 | $4.17 | 19,618,400 |
| 2023-05-31 | $4.40 | $4.43 | $4.18 | $4.19 | $4.19 | 35,491,230 |
| 2023-05-30 | $4.53 | $4.63 | $4.37 | $4.45 | $4.45 | 47,076,780 |
| 2023-05-29 | $4.85 | $4.99 | $4.85 | $4.85 | $4.85 | 41,266,450 |
| 2023-05-26 | $5.84 | $6.00 | $5.21 | $5.39 | $5.39 | 76,646,740 |
| 2023-05-25 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 5,009,100 |
| 2023-05-24 | $4.69 | $5.01 | $4.60 | $5.01 | $5.01 | 11,031,080 |
| 2023-05-23 | $4.42 | $4.59 | $4.36 | $4.55 | $4.55 | 9,448,690 |
| 2023-05-22 | $4.45 | $4.45 | $4.33 | $4.39 | $4.39 | 3,578,560 |
| 2023-05-19 | $4.51 | $4.51 | $4.41 | $4.45 | $4.45 | 2,718,180 |
| 2023-05-18 | $4.61 | $4.62 | $4.48 | $4.49 | $4.49 | 3,505,080 |
| 2023-05-17 | $4.53 | $4.59 | $4.49 | $4.57 | $4.57 | 3,344,310 |
| 2023-05-16 | $4.67 | $4.67 | $4.49 | $4.51 | $4.51 | 5,584,460 |
| 2023-05-15 | $4.58 | $4.66 | $4.49 | $4.56 | $4.56 | 10,062,390 |
| 2023-05-12 | $4.67 | $4.81 | $4.59 | $4.63 | $4.63 | 15,193,180 |
| 2023-05-11 | $4.38 | $4.79 | $4.33 | $4.61 | $4.61 | 12,624,460 |
| 2023-05-10 | $4.36 | $4.39 | $4.31 | $4.35 | $4.35 | 2,703,930 |
| 2023-05-09 | $4.40 | $4.42 | $4.33 | $4.33 | $4.33 | 3,416,300 |
| 2023-05-08 | $4.36 | $4.40 | $4.33 | $4.38 | $4.38 | 4,390,920 |
| 2023-05-05 | $4.37 | $4.44 | $4.33 | $4.36 | $4.36 | 6,592,380 |
| 2023-05-04 | $4.13 | $4.43 | $4.09 | $4.34 | $4.34 | 7,251,300 |
| 2023-05-03 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2023-05-02 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2023-04-28 | $3.98 | $4.19 | $3.97 | $4.15 | $4.15 | 5,580,060 |
| 2023-04-27 | $3.98 | $4.05 | $3.94 | $3.97 | $3.97 | 2,838,400 |
| 2023-04-26 | $3.92 | $4.03 | $3.92 | $3.98 | $3.98 | 3,427,300 |
| 2023-04-25 | $3.98 | $4.00 | $3.86 | $3.91 | $3.91 | 3,065,320 |
| 2023-04-24 | $4.00 | $4.03 | $3.90 | $3.95 | $3.95 | 3,488,860 |
| 2023-04-21 | $4.04 | $4.07 | $3.97 | $3.98 | $3.98 | 2,342,620 |
| 2023-04-20 | $4.06 | $4.09 | $3.99 | $4.05 | $4.05 | 2,264,840 |
| 2023-04-19 | $4.07 | $4.11 | $4.06 | $4.07 | $4.07 | 2,228,500 |
| 2023-04-18 | $4.17 | $4.17 | $4.05 | $4.08 | $4.08 | 3,388,300 |
| 2023-04-17 | $4.20 | $4.20 | $4.11 | $4.16 | $4.16 | 2,542,120 |
| 2023-04-14 | $4.20 | $4.22 | $4.12 | $4.15 | $4.15 | 2,873,800 |
| 2023-04-13 | $4.15 | $4.21 | $4.13 | $4.19 | $4.19 | 2,964,400 |
| 2023-04-12 | $4.10 | $4.16 | $4.07 | $4.15 | $4.15 | 3,262,340 |
| 2023-04-11 | $4.08 | $4.11 | $4.02 | $4.08 | $4.08 | 2,528,920 |
| 2023-04-10 | $4.11 | $4.12 | $4.04 | $4.06 | $4.06 | 4,353,050 |
| 2023-04-07 | $4.10 | $4.15 | $4.08 | $4.11 | $4.11 | 2,960,280 |
| 2023-04-06 | $4.15 | $4.19 | $4.09 | $4.10 | $4.10 | 3,850,360 |
| 2023-04-05 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2023-04-04 | $4.29 | $4.32 | $4.17 | $4.19 | $4.19 | 3,293,860 |
| 2023-04-03 | $4.35 | $4.35 | $4.26 | $4.29 | $4.29 | 2,707,660 |
| 2023-03-31 | $4.30 | $4.32 | $4.28 | $4.30 | $4.30 | 1,750,100 |
| 2023-03-30 | $4.35 | $4.35 | $4.23 | $4.28 | $4.28 | 3,845,340 |
| 2023-03-29 | $4.41 | $4.42 | $4.32 | $4.35 | $4.35 | 2,450,620 |
| 2023-03-28 | $4.44 | $4.46 | $4.36 | $4.43 | $4.43 | 2,888,700 |
| 2023-03-27 | $4.47 | $4.47 | $4.36 | $4.42 | $4.42 | 2,406,600 |
| 2023-03-24 | $4.47 | $4.48 | $4.41 | $4.44 | $4.44 | 2,082,520 |
| 2023-03-23 | $4.51 | $4.53 | $4.45 | $4.47 | $4.47 | 2,358,760 |
| 2023-03-22 | $4.42 | $4.54 | $4.40 | $4.52 | $4.52 | 3,439,380 |
| 2023-03-21 | $4.38 | $4.43 | $4.30 | $4.42 | $4.42 | 2,138,300 |
| 2023-03-20 | $4.33 | $4.43 | $4.33 | $4.35 | $4.35 | 2,855,360 |
| 2023-03-17 | $4.36 | $4.40 | $4.32 | $4.35 | $4.35 | 2,323,540 |
| 2023-03-16 | $4.37 | $4.41 | $4.30 | $4.33 | $4.33 | 3,365,300 |
| 2023-03-15 | $4.38 | $4.43 | $4.35 | $4.39 | $4.39 | 2,155,500 |
| 2023-03-14 | $4.45 | $4.45 | $4.30 | $4.37 | $4.37 | 3,344,320 |
| 2023-03-13 | $4.49 | $4.49 | $4.39 | $4.45 | $4.45 | 2,568,820 |
| 2023-03-10 | $4.54 | $4.60 | $4.47 | $4.49 | $4.49 | 2,670,760 |
| 2023-03-09 | $4.60 | $4.62 | $4.51 | $4.58 | $4.58 | 3,289,600 |
| 2023-03-08 | $4.57 | $4.63 | $4.54 | $4.60 | $4.60 | 2,406,440 |
| 2023-03-07 | $4.71 | $4.71 | $4.57 | $4.59 | $4.59 | 2,685,120 |
| 2023-03-06 | $4.79 | $4.79 | $4.63 | $4.68 | $4.68 | 4,670,500 |
| 2023-03-03 | $4.80 | $4.82 | $4.72 | $4.74 | $4.74 | 3,658,460 |
| 2023-03-02 | $4.67 | $4.86 | $4.67 | $4.76 | $4.76 | 6,458,840 |
| 2023-03-01 | $4.70 | $4.84 | $4.51 | $4.68 | $4.68 | 6,542,520 |
| 2023-02-28 | $4.57 | $4.74 | $4.55 | $4.73 | $4.73 | 7,864,810 |
| 2023-02-27 | $4.58 | $4.63 | $4.52 | $4.55 | $4.55 | 3,298,850 |
| 2023-02-24 | $4.56 | $4.60 | $4.50 | $4.58 | $4.58 | 2,794,920 |
| 2023-02-23 | $4.56 | $4.60 | $4.54 | $4.56 | $4.56 | 2,588,220 |
| 2023-02-22 | $4.60 | $4.60 | $4.51 | $4.56 | $4.56 | 2,328,360 |
| 2023-02-21 | $4.64 | $4.64 | $4.53 | $4.55 | $4.55 | 3,556,980 |
| 2023-02-20 | $4.50 | $4.63 | $4.50 | $4.59 | $4.59 | 3,126,220 |
| 2023-02-17 | $4.48 | $4.64 | $4.47 | $4.54 | $4.54 | 4,386,520 |
| 2023-02-16 | $4.62 | $4.65 | $4.48 | $4.53 | $4.53 | 5,238,900 |
| 2023-02-15 | $4.62 | $4.62 | $4.56 | $4.61 | $4.61 | 2,572,860 |
| 2023-02-14 | $4.64 | $4.65 | $4.59 | $4.59 | $4.59 | 3,190,200 |
| 2023-02-13 | $4.64 | $4.65 | $4.57 | $4.61 | $4.61 | 4,771,920 |
| 2023-02-10 | $4.61 | $4.65 | $4.56 | $4.60 | $4.60 | 3,569,520 |
| 2023-02-09 | $4.59 | $4.61 | $4.55 | $4.61 | $4.61 | 2,855,020 |
| 2023-02-08 | $4.61 | $4.63 | $4.57 | $4.59 | $4.59 | 2,777,700 |
| 2023-02-07 | $4.66 | $4.66 | $4.55 | $4.61 | $4.61 | 3,537,280 |
| 2023-02-06 | $4.55 | $4.64 | $4.51 | $4.62 | $4.62 | 6,343,530 |
| 2023-02-03 | $4.52 | $4.64 | $4.50 | $4.57 | $4.57 | 6,253,360 |
| 2023-02-02 | $4.42 | $4.57 | $4.37 | $4.52 | $4.52 | 6,676,200 |
| 2023-02-01 | $4.33 | $4.43 | $4.31 | $4.42 | $4.42 | 4,064,130 |
| 2023-01-31 | $4.34 | $4.36 | $4.30 | $4.35 | $4.35 | 3,391,620 |
| 2023-01-30 | $4.32 | $4.35 | $4.26 | $4.34 | $4.34 | 5,770,430 |
| 2023-01-20 | $4.22 | $4.25 | $4.20 | $4.24 | $4.24 | 2,859,800 |
| 2023-01-19 | $4.17 | $4.23 | $4.17 | $4.20 | $4.20 | 2,527,260 |
| 2023-01-18 | $4.23 | $4.24 | $4.16 | $4.19 | $4.19 | 2,519,600 |
| 2023-01-17 | $4.29 | $4.31 | $4.18 | $4.20 | $4.20 | 3,036,800 |
| 2023-01-16 | $4.23 | $4.29 | $4.20 | $4.29 | $4.29 | 4,278,680 |
| 2023-01-13 | $4.21 | $4.23 | $4.16 | $4.21 | $4.21 | 3,858,020 |
| 2023-01-12 | $4.19 | $4.23 | $4.15 | $4.19 | $4.19 | 2,653,860 |
| 2023-01-11 | $4.26 | $4.32 | $4.18 | $4.20 | $4.20 | 2,923,900 |
| 2023-01-10 | $4.35 | $4.38 | $4.25 | $4.26 | $4.26 | 2,761,400 |
| 2023-01-09 | $4.36 | $4.40 | $4.35 | $4.37 | $4.37 | 2,820,780 |
| 2023-01-06 | $4.44 | $4.46 | $4.32 | $4.37 | $4.37 | 4,802,300 |
| 2023-01-05 | $4.50 | $4.50 | $4.42 | $4.44 | $4.44 | 3,582,780 |
| 2023-01-04 | $4.48 | $4.55 | $4.45 | $4.48 | $4.48 | 3,235,960 |
| 2023-01-03 | $4.39 | $4.50 | $4.36 | $4.48 | $4.48 | 3,142,460 |
| 2023-01-02 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2022-12-30 | $4.37 | $4.42 | $4.33 | $4.38 | $4.38 | 2,731,300 |
| 2022-12-29 | $4.47 | $4.48 | $4.35 | $4.37 | $4.37 | 3,459,190 |
| 2022-12-28 | $4.58 | $4.59 | $4.41 | $4.45 | $4.45 | 4,859,710 |
| 2022-12-27 | $4.49 | $4.60 | $4.43 | $4.56 | $4.56 | 3,911,100 |
| 2022-12-26 | $4.48 | $4.58 | $4.47 | $4.51 | $4.51 | 4,650,660 |
| 2022-12-23 | $4.57 | $4.59 | $4.40 | $4.49 | $4.49 | 6,718,900 |
| 2022-12-22 | $4.64 | $4.69 | $4.56 | $4.59 | $4.59 | 3,692,300 |
| 2022-12-21 | $4.60 | $4.68 | $4.57 | $4.64 | $4.64 | 4,313,440 |
| 2022-12-20 | $4.67 | $4.68 | $4.55 | $4.59 | $4.59 | 4,372,500 |
| 2022-12-19 | $4.81 | $4.89 | $4.58 | $4.65 | $4.65 | 7,675,600 |
| 2022-12-16 | $4.77 | $4.93 | $4.76 | $4.77 | $4.77 | 8,422,760 |
| 2022-12-15 | $4.70 | $4.88 | $4.69 | $4.71 | $4.71 | 10,772,280 |
| 2022-12-14 | $4.75 | $4.86 | $4.63 | $4.70 | $4.70 | 18,449,870 |
| 2022-12-13 | $4.41 | $4.84 | $4.41 | $4.84 | $4.84 | 17,060,300 |
| 2022-12-12 | $4.49 | $4.51 | $4.39 | $4.40 | $4.40 | 2,689,120 |
| 2022-12-09 | $4.60 | $4.60 | $4.45 | $4.49 | $4.49 | 3,143,800 |
| 2022-12-08 | $4.60 | $4.60 | $4.50 | $4.56 | $4.56 | 4,564,000 |
| 2022-12-07 | $4.52 | $4.55 | $4.44 | $4.51 | $4.51 | 4,318,460 |
| 2022-12-06 | $4.53 | $4.60 | $4.47 | $4.51 | $4.51 | 3,387,340 |
| 2022-12-05 | $4.51 | $4.65 | $4.50 | $4.55 | $4.55 | 3,617,540 |
| 2022-12-01 | $4.38 | $4.42 | $4.36 | $4.37 | $4.37 | 2,142,960 |
| 2022-11-30 | $4.36 | $4.39 | $4.31 | $4.35 | $4.35 | 2,274,800 |
| 2022-11-29 | $4.24 | $4.34 | $4.21 | $4.31 | $4.31 | 2,210,320 |
| 2022-11-28 | $4.23 | $4.26 | $4.18 | $4.24 | $4.24 | 1,465,200 |
| 2022-11-25 | $4.27 | $4.32 | $4.25 | $4.25 | $4.25 | 1,450,520 |
| 2022-11-24 | $4.25 | $4.35 | $4.25 | $4.29 | $4.29 | 1,664,220 |
| 2022-11-23 | $4.30 | $4.32 | $4.19 | $4.25 | $4.25 | 2,691,040 |
| 2022-11-22 | $4.34 | $4.38 | $4.25 | $4.29 | $4.29 | 2,077,080 |
| 2022-11-21 | $4.36 | $4.36 | $4.27 | $4.30 | $4.30 | 1,994,300 |
| 2022-11-18 | $4.41 | $4.44 | $4.33 | $4.35 | $4.35 | 1,707,440 |
| 2022-11-17 | $4.42 | $4.46 | $4.38 | $4.41 | $4.41 | 2,818,500 |
| 2022-11-16 | $4.35 | $4.42 | $4.34 | $4.39 | $4.39 | 1,709,600 |
| 2022-11-15 | $4.37 | $4.38 | $4.32 | $4.37 | $4.37 | 2,008,140 |
| 2022-11-14 | $4.38 | $4.42 | $4.33 | $4.33 | $4.33 | 2,320,980 |
| 2022-11-11 | $4.50 | $4.52 | $4.35 | $4.38 | $4.38 | 3,788,120 |
| 2022-11-10 | $4.38 | $4.46 | $4.38 | $4.42 | $4.42 | 2,438,840 |
| 2022-11-09 | $4.42 | $4.49 | $4.39 | $4.39 | $4.39 | 4,420,460 |
| 2022-11-08 | $4.40 | $4.55 | $4.38 | $4.45 | $4.45 | 5,303,020 |
| 2022-11-07 | $4.21 | $4.47 | $4.16 | $4.46 | $4.46 | 8,969,920 |
| 2022-11-04 | $4.11 | $4.22 | $4.10 | $4.18 | $4.18 | 2,411,260 |
| 2022-11-03 | $4.10 | $4.18 | $4.07 | $4.11 | $4.11 | 1,765,800 |
| 2022-11-02 | $4.07 | $4.21 | $4.02 | $4.13 | $4.13 | 3,212,320 |
| 2022-11-01 | $3.99 | $4.05 | $3.96 | $4.05 | $4.05 | 1,092,880 |
| 2022-10-31 | $3.89 | $3.99 | $3.88 | $3.97 | $3.97 | 1,695,080 |
| 2022-10-28 | $4.08 | $4.09 | $3.91 | $3.93 | $3.93 | 2,410,340 |
| 2022-10-27 | $4.05 | $4.12 | $4.00 | $4.07 | $4.07 | 1,663,300 |
| 2022-10-26 | $4.01 | $4.10 | $3.94 | $4.05 | $4.05 | 1,901,000 |
| 2022-10-25 | $4.00 | $4.06 | $3.92 | $3.97 | $3.97 | 1,888,680 |
| 2022-10-24 | $4.11 | $4.18 | $3.99 | $4.02 | $4.02 | 2,206,100 |
| 2022-10-21 | $4.13 | $4.17 | $4.07 | $4.09 | $4.09 | 1,871,500 |
| 2022-10-20 | $4.07 | $4.18 | $4.07 | $4.12 | $4.12 | 1,914,100 |
| 2022-10-19 | $4.14 | $4.19 | $4.08 | $4.11 | $4.11 | 1,450,800 |
| 2022-10-18 | $4.24 | $4.27 | $4.14 | $4.16 | $4.16 | 1,304,900 |
| 2022-10-17 | $4.16 | $4.23 | $4.10 | $4.21 | $4.21 | 2,236,700 |
| 2022-10-14 | $4.12 | $4.19 | $4.12 | $4.14 | $4.14 | 2,236,620 |
| 2022-10-13 | $3.96 | $4.12 | $3.95 | $4.12 | $4.12 | 2,226,300 |
| 2022-10-12 | $3.93 | $3.99 | $3.80 | $3.98 | $3.98 | 1,868,380 |
| 2022-10-11 | $3.95 | $4.00 | $3.84 | $3.92 | $3.92 | 2,191,900 |
| 2022-10-10 | $4.00 | $4.06 | $3.91 | $3.95 | $3.95 | 1,773,700 |
| 2022-09-30 | $4.00 | $4.04 | $3.93 | $4.00 | $4.00 | 2,624,960 |
| 2022-09-29 | $4.16 | $4.24 | $3.97 | $4.00 | $4.00 | 3,656,440 |
| 2022-09-28 | $4.20 | $4.26 | $4.11 | $4.12 | $4.12 | 2,267,900 |
| 2022-09-27 | $4.06 | $4.20 | $4.05 | $4.19 | $4.19 | 2,289,500 |
| 2022-09-26 | $4.13 | $4.14 | $3.98 | $4.02 | $4.02 | 3,583,700 |
| 2022-09-23 | $4.31 | $4.37 | $4.15 | $4.16 | $4.16 | 3,628,190 |
| 2022-09-22 | $4.38 | $4.45 | $4.31 | $4.33 | $4.33 | 1,698,980 |
| 2022-09-21 | $4.34 | $4.44 | $4.26 | $4.42 | $4.42 | 1,919,760 |
| 2022-09-20 | $4.24 | $4.36 | $4.22 | $4.33 | $4.33 | 2,711,140 |
| 2022-09-19 | $4.40 | $4.40 | $4.12 | $4.22 | $4.22 | 4,559,200 |
| 2022-09-16 | $4.61 | $4.61 | $4.34 | $4.36 | $4.36 | 3,473,100 |
| 2022-09-15 | $4.65 | $4.66 | $4.53 | $4.60 | $4.60 | 2,124,460 |
| 2022-09-14 | $4.63 | $4.68 | $4.61 | $4.65 | $4.65 | 1,888,360 |
| 2022-09-13 | $4.60 | $4.69 | $4.57 | $4.68 | $4.68 | 3,058,080 |
| 2022-09-12 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2022-09-09 | $4.57 | $4.62 | $4.53 | $4.59 | $4.59 | 1,482,340 |
| 2022-09-08 | $4.65 | $4.67 | $4.53 | $4.59 | $4.59 | 2,650,100 |
| 2022-09-07 | $4.64 | $4.68 | $4.61 | $4.64 | $4.64 | 1,722,680 |
| 2022-09-06 | $4.67 | $4.70 | $4.64 | $4.68 | $4.68 | 2,024,340 |
| 2022-09-05 | $4.66 | $4.70 | $4.62 | $4.66 | $4.66 | 2,485,670 |
| 2022-09-02 | $4.61 | $4.66 | $4.57 | $4.66 | $4.66 | 2,482,800 |
| 2022-09-01 | $4.59 | $4.66 | $4.56 | $4.57 | $4.57 | 2,313,040 |
| 2022-08-31 | $4.65 | $4.67 | $4.54 | $4.61 | $4.61 | 2,937,180 |
| 2022-08-30 | $4.55 | $4.65 | $4.51 | $4.62 | $4.62 | 2,902,760 |
| 2022-08-29 | $4.44 | $4.55 | $4.39 | $4.54 | $4.54 | 2,141,940 |
| 2022-08-26 | $4.49 | $4.53 | $4.43 | $4.45 | $4.45 | 1,284,800 |
| 2022-08-25 | $4.52 | $4.55 | $4.42 | $4.49 | $4.49 | 1,978,700 |
| 2022-08-24 | $4.62 | $4.63 | $4.48 | $4.50 | $4.50 | 2,137,750 |
| 2022-08-23 | $4.59 | $4.63 | $4.57 | $4.62 | $4.62 | 1,605,520 |
| 2022-08-22 | $4.58 | $4.65 | $4.53 | $4.60 | $4.60 | 2,407,420 |
| 2022-08-19 | $4.62 | $4.68 | $4.59 | $4.60 | $4.60 | 1,389,320 |
| 2022-08-18 | $4.63 | $4.65 | $4.59 | $4.61 | $4.61 | 1,349,670 |
| 2022-08-17 | $4.65 | $4.69 | $4.61 | $4.66 | $4.66 | 1,809,040 |
| 2022-08-16 | $4.61 | $4.67 | $4.61 | $4.65 | $4.65 | 1,490,600 |
| 2022-08-15 | $4.72 | $4.72 | $4.60 | $4.61 | $4.61 | 2,041,900 |
| 2022-08-12 | $4.64 | $4.71 | $4.57 | $4.68 | $4.68 | 2,434,900 |
| 2022-08-11 | $4.57 | $4.64 | $4.55 | $4.63 | $4.63 | 2,164,890 |
| 2022-08-10 | $4.50 | $4.56 | $4.46 | $4.55 | $4.55 | 1,842,020 |
| 2022-08-09 | $4.52 | $4.54 | $4.44 | $4.50 | $4.50 | 1,739,800 |
| 2022-08-08 | $4.49 | $4.52 | $4.46 | $4.52 | $4.52 | 1,550,200 |
| 2022-08-05 | $4.52 | $4.53 | $4.42 | $4.49 | $4.49 | 2,498,000 |
| 2022-08-04 | $4.39 | $4.59 | $4.37 | $4.58 | $4.58 | 2,912,850 |
| 2022-08-03 | $4.39 | $4.50 | $4.39 | $4.39 | $4.39 | 2,318,600 |
| 2022-08-02 | $4.62 | $4.62 | $4.33 | $4.41 | $4.41 | 4,071,550 |
| 2022-08-01 | $4.67 | $4.69 | $4.60 | $4.61 | $4.61 | 2,242,270 |
| 2022-07-29 | $4.65 | $4.72 | $4.61 | $4.65 | $4.65 | 3,051,400 |
| 2022-07-28 | $4.64 | $4.70 | $4.62 | $4.63 | $4.63 | 2,430,150 |
| 2022-07-27 | $4.60 | $4.64 | $4.57 | $4.61 | $4.61 | 1,782,280 |
| 2022-07-26 | $4.59 | $4.62 | $4.52 | $4.61 | $4.61 | 1,355,480 |
| 2022-07-25 | $4.59 | $4.63 | $4.53 | $4.57 | $4.57 | 1,543,950 |
| 2022-07-22 | $4.63 | $4.66 | $4.49 | $4.56 | $4.56 | 1,548,130 |
| 2022-07-21 | $4.60 | $4.67 | $4.53 | $4.57 | $4.57 | 2,325,020 |
| 2022-07-20 | $4.55 | $4.60 | $4.52 | $4.58 | $4.58 | 1,730,860 |
| 2022-07-19 | $4.47 | $4.54 | $4.46 | $4.54 | $4.54 | 3,114,500 |
| 2022-07-18 | $4.36 | $4.52 | $4.32 | $4.48 | $4.48 | 3,558,300 |
| 2022-07-15 | $4.56 | $4.56 | $4.31 | $4.33 | $4.33 | 5,880,940 |
| 2022-07-14 | $4.60 | $4.64 | $4.56 | $4.57 | $4.57 | 2,366,700 |
| 2022-07-13 | $4.56 | $4.63 | $4.55 | $4.62 | $4.62 | 2,079,640 |
| 2022-07-12 | $4.62 | $4.66 | $4.55 | $4.56 | $4.56 | 2,324,920 |
| 2022-07-11 | $4.77 | $4.77 | $4.61 | $4.62 | $4.62 | 4,247,580 |
| 2022-07-08 | $4.75 | $4.79 | $4.70 | $4.77 | $4.77 | 2,726,020 |
| 2022-07-07 | $4.80 | $4.81 | $4.74 | $4.74 | $4.74 | 3,736,860 |
| 2022-07-06 | $4.79 | $4.84 | $4.68 | $4.83 | $4.83 | 5,851,490 |
| 2022-07-05 | $4.82 | $4.87 | $4.70 | $4.79 | $4.79 | 5,429,300 |
| 2022-07-04 | $4.75 | $4.93 | $4.66 | $4.86 | $4.86 | 8,249,460 |
| 2022-07-01 | $4.64 | $4.70 | $4.57 | $4.70 | $4.70 | 3,383,180 |
| 2022-06-30 | $4.64 | $4.70 | $4.61 | $4.63 | $4.63 | 3,095,180 |
| 2022-06-29 | $4.73 | $4.75 | $4.66 | $4.66 | $4.66 | 3,843,050 |
| 2022-06-28 | $4.69 | $4.77 | $4.64 | $4.74 | $4.74 | 5,163,850 |
| 2022-06-27 | $4.61 | $4.81 | $4.55 | $4.73 | $4.73 | 9,645,610 |
| 2022-06-24 | $4.67 | $4.68 | $4.57 | $4.59 | $4.59 | 4,615,240 |
| 2022-06-23 | $4.59 | $4.64 | $4.54 | $4.63 | $4.63 | 4,995,340 |
| 2022-06-22 | $4.75 | $4.80 | $4.60 | $4.61 | $4.61 | 8,073,100 |
| 2022-06-21 | $4.87 | $4.90 | $4.73 | $4.81 | $4.81 | 7,600,270 |
| 2022-06-20 | $4.90 | $4.98 | $4.80 | $4.91 | $4.91 | 11,567,660 |
| 2022-06-17 | $5.05 | $5.06 | $4.85 | $4.90 | $4.90 | 18,232,440 |
| 2022-06-16 | $4.66 | $5.23 | $4.60 | $5.23 | $5.23 | 32,581,680 |
| 2022-06-15 | $4.66 | $4.93 | $4.66 | $4.93 | $4.93 | 24,676,580 |
| 2022-06-14 | $4.38 | $4.48 | $4.30 | $4.48 | $4.48 | 4,243,300 |
| 2022-06-13 | $4.43 | $4.46 | $4.34 | $4.40 | $4.40 | 2,410,280 |
| 2022-06-10 | $4.42 | $4.47 | $4.37 | $4.43 | $4.43 | 2,143,820 |
| 2022-06-09 | $4.57 | $4.57 | $4.37 | $4.43 | $4.43 | 3,703,320 |
| 2022-06-08 | $4.58 | $4.60 | $4.47 | $4.57 | $4.57 | 2,844,560 |
| 2022-06-07 | $4.61 | $4.64 | $4.52 | $4.56 | $4.56 | 2,551,180 |
| 2022-06-06 | $4.60 | $4.67 | $4.58 | $4.62 | $4.62 | 2,709,780 |
| 2022-06-02 | $4.74 | $4.75 | $4.59 | $4.62 | $4.62 | 4,203,120 |
| 2022-06-01 | $4.79 | $4.88 | $4.70 | $4.74 | $4.74 | 4,237,500 |
| 2022-05-31 | $4.70 | $4.88 | $4.23 | $4.85 | $4.85 | 7,461,260 |
| 2022-05-30 | $4.67 | $4.73 | $4.61 | $4.70 | $4.70 | 11,014,900 |
| 2022-05-27 | $4.48 | $4.98 | $4.48 | $4.77 | $4.77 | 14,021,380 |
| 2022-05-26 | $4.47 | $4.53 | $4.36 | $4.53 | $4.53 | 2,093,490 |
| 2022-05-25 | $4.35 | $4.50 | $4.30 | $4.49 | $4.49 | 3,625,800 |
| 2022-05-24 | $4.64 | $4.67 | $4.28 | $4.29 | $4.29 | 7,001,580 |
| 2022-05-23 | $4.61 | $4.67 | $4.58 | $4.65 | $4.65 | 1,426,540 |
| 2022-05-20 | $4.60 | $4.65 | $4.56 | $4.60 | $4.60 | 1,457,580 |
| 2022-05-19 | $4.61 | $4.61 | $4.52 | $4.57 | $4.57 | 1,430,300 |
| 2022-05-18 | $4.54 | $4.65 | $4.52 | $4.62 | $4.62 | 1,817,340 |
| 2022-05-17 | $4.58 | $4.58 | $4.47 | $4.51 | $4.51 | 1,592,500 |
| 2022-05-16 | $4.62 | $4.62 | $4.51 | $4.56 | $4.56 | 1,664,780 |
| 2022-05-13 | $4.57 | $4.72 | $4.56 | $4.58 | $4.58 | 2,283,400 |
| 2022-05-12 | $4.56 | $4.63 | $4.51 | $4.55 | $4.55 | 2,016,500 |
| 2022-05-11 | $4.70 | $4.78 | $4.59 | $4.61 | $4.61 | 4,170,020 |
| 2022-05-10 | $4.75 | $4.77 | $4.63 | $4.73 | $4.73 | 4,493,580 |
| 2022-05-09 | $4.67 | $4.77 | $4.38 | $4.77 | $4.77 | 5,620,400 |
| 2022-05-06 | $4.20 | $4.40 | $4.12 | $4.34 | $4.34 | 3,013,820 |
| 2022-05-05 | $4.36 | $4.40 | $4.22 | $4.30 | $4.30 | 2,396,760 |
| 2022-05-04 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-05-03 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-04-29 | $4.08 | $4.40 | $4.06 | $4.32 | $4.32 | 3,768,800 |
| 2022-04-28 | $4.31 | $4.39 | $4.04 | $4.10 | $4.10 | 4,078,180 |
| 2022-04-27 | $4.26 | $4.37 | $4.06 | $4.35 | $4.35 | 4,489,700 |
| 2022-04-26 | $4.63 | $4.73 | $4.31 | $4.36 | $4.36 | 4,095,060 |
| 2022-04-25 | $5.13 | $5.13 | $4.64 | $4.68 | $4.68 | 5,950,000 |
| 2022-04-22 | $4.87 | $5.35 | $4.87 | $5.14 | $5.14 | 4,952,590 |
| 2022-04-21 | $5.09 | $5.18 | $4.80 | $4.93 | $4.93 | 2,951,840 |
| 2022-04-20 | $5.02 | $5.12 | $5.02 | $5.07 | $5.07 | 2,923,360 |
| 2022-04-19 | $4.95 | $5.02 | $4.88 | $5.02 | $5.02 | 1,853,020 |
| 2022-04-18 | $4.80 | $4.94 | $4.78 | $4.94 | $4.94 | 1,605,380 |
| 2022-04-15 | $4.99 | $4.99 | $4.84 | $4.87 | $4.87 | 2,920,220 |
| 2022-04-14 | $5.00 | $5.07 | $4.98 | $4.98 | $4.98 | 1,118,300 |
| 2022-04-13 | $5.08 | $5.15 | $4.99 | $5.00 | $5.00 | 1,510,340 |
| 2022-04-12 | $4.96 | $5.13 | $4.92 | $5.13 | $5.13 | 1,907,300 |
| 2022-04-11 | $5.06 | $5.08 | $4.91 | $4.96 | $4.96 | 1,988,300 |
| 2022-04-08 | $5.17 | $5.19 | $5.04 | $5.07 | $5.07 | 2,442,060 |
| 2022-04-07 | $5.33 | $5.35 | $5.16 | $5.17 | $5.17 | 3,058,040 |
| 2022-04-06 | $5.24 | $5.40 | $5.18 | $5.35 | $5.35 | 3,727,110 |
| 2022-04-05 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-04-04 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-04-01 | $5.25 | $5.26 | $5.16 | $5.19 | $5.19 | 2,595,010 |
| 2022-03-31 | $5.24 | $5.32 | $5.21 | $5.24 | $5.24 | 2,467,980 |
| 2022-03-30 | $5.28 | $5.30 | $5.20 | $5.24 | $5.24 | 1,771,340 |
| 2022-03-29 | $5.42 | $5.42 | $5.21 | $5.24 | $5.24 | 2,053,920 |
| 2022-03-28 | $5.39 | $5.42 | $5.25 | $5.37 | $5.37 | 2,193,580 |
| 2022-03-25 | $5.22 | $5.40 | $5.21 | $5.37 | $5.37 | 3,314,420 |
| 2022-03-24 | $5.37 | $5.37 | $5.20 | $5.21 | $5.21 | 1,968,180 |
| 2022-03-23 | $5.39 | $5.42 | $5.29 | $5.36 | $5.36 | 1,826,960 |
| 2022-03-22 | $5.35 | $5.41 | $5.27 | $5.39 | $5.39 | 1,709,240 |
| 2022-03-21 | $5.38 | $5.42 | $5.27 | $5.39 | $5.39 | 2,329,320 |
| 2022-03-18 | $5.12 | $5.41 | $5.12 | $5.34 | $5.34 | 3,663,620 |
| 2022-03-17 | $5.24 | $5.31 | $5.15 | $5.18 | $5.18 | 3,408,940 |
| 2022-03-16 | $5.06 | $5.22 | $4.92 | $5.16 | $5.16 | 2,912,480 |
| 2022-03-15 | $5.21 | $5.28 | $4.97 | $5.00 | $5.00 | 2,795,800 |
| 2022-03-14 | $5.37 | $5.44 | $5.22 | $5.26 | $5.26 | 2,038,520 |
| 2022-03-11 | $5.40 | $5.40 | $5.11 | $5.35 | $5.35 | 3,680,700 |
| 2022-03-10 | $5.39 | $5.48 | $5.35 | $5.38 | $5.38 | 2,164,070 |
| 2022-03-09 | $5.45 | $5.53 | $5.15 | $5.30 | $5.30 | 2,728,920 |
| 2022-03-08 | $5.68 | $5.70 | $5.41 | $5.43 | $5.43 | 2,128,300 |
| 2022-03-07 | $5.66 | $5.73 | $5.60 | $5.67 | $5.67 | 1,854,490 |
| 2022-03-04 | $5.78 | $5.79 | $5.66 | $5.70 | $5.70 | 1,985,900 |
| 2022-03-03 | $5.83 | $5.87 | $5.77 | $5.79 | $5.79 | 1,496,600 |
| 2022-03-02 | $5.77 | $5.86 | $5.76 | $5.83 | $5.83 | 1,398,500 |
| 2022-03-01 | $5.71 | $5.81 | $5.71 | $5.77 | $5.77 | 1,543,340 |
| 2022-02-28 | $5.80 | $5.85 | $5.62 | $5.69 | $5.69 | 2,534,940 |
| 2022-02-25 | $5.85 | $5.95 | $5.78 | $5.80 | $5.80 | 3,126,500 |
| 2022-02-24 | $6.02 | $6.05 | $5.69 | $5.86 | $5.86 | 5,458,050 |
| 2022-02-23 | $6.10 | $6.13 | $6.02 | $6.02 | $6.02 | 2,067,480 |
| 2022-02-22 | $6.32 | $6.33 | $6.06 | $6.08 | $6.08 | 3,194,980 |
| 2022-02-21 | $6.23 | $6.30 | $6.22 | $6.29 | $6.29 | 2,493,040 |
| 2022-02-18 | $6.28 | $6.37 | $6.23 | $6.26 | $6.26 | 3,037,320 |
| 2022-02-17 | $6.25 | $6.43 | $6.20 | $6.32 | $6.32 | 2,984,700 |
| 2022-02-16 | $6.22 | $6.27 | $6.14 | $6.26 | $6.26 | 2,103,640 |
| 2022-02-15 | $6.22 | $6.35 | $6.15 | $6.17 | $6.17 | 3,360,500 |
| 2022-02-14 | $6.06 | $6.23 | $6.03 | $6.20 | $6.20 | 3,185,820 |
| 2022-02-11 | $6.13 | $6.15 | $6.00 | $6.07 | $6.07 | 3,093,560 |
| 2022-02-10 | $6.16 | $6.16 | $6.06 | $6.10 | $6.10 | 2,360,460 |
| 2022-02-09 | $6.10 | $6.16 | $6.02 | $6.13 | $6.13 | 2,191,180 |
| 2022-02-08 | $5.84 | $6.08 | $5.80 | $6.05 | $6.05 | 3,302,840 |
| 2022-02-07 | $5.90 | $5.92 | $5.68 | $5.83 | $5.83 | 3,359,240 |
| 2022-02-04 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2022-02-03 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2022-02-02 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2022-02-01 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2022-01-28 | $5.67 | $5.96 | $5.59 | $5.86 | $5.86 | 3,827,420 |
| 2022-01-27 | $5.82 | $5.84 | $5.56 | $5.57 | $5.57 | 4,015,200 |
| 2022-01-26 | $5.85 | $5.92 | $5.78 | $5.84 | $5.84 | 1,856,820 |
| 2022-01-25 | $6.01 | $6.09 | $5.80 | $5.82 | $5.82 | 2,665,180 |
| 2022-01-24 | $6.13 | $6.17 | $5.98 | $6.07 | $6.07 | 2,207,800 |
| 2022-01-21 | $6.14 | $6.30 | $6.06 | $6.11 | $6.11 | 3,244,900 |
| 2022-01-20 | $6.52 | $6.53 | $6.13 | $6.14 | $6.14 | 4,358,500 |
| 2022-01-19 | $6.37 | $6.60 | $6.35 | $6.51 | $6.51 | 4,582,700 |
| 2022-01-18 | $6.63 | $6.65 | $6.35 | $6.37 | $6.37 | 5,181,740 |
| 2022-01-17 | $6.70 | $6.79 | $6.61 | $6.64 | $6.64 | 3,535,260 |
| 2022-01-14 | $6.91 | $6.91 | $6.72 | $6.72 | $6.72 | 4,228,620 |
| 2022-01-13 | $6.91 | $7.05 | $6.77 | $6.79 | $6.79 | 7,585,960 |
| 2022-01-12 | $6.50 | $6.98 | $6.29 | $6.88 | $6.88 | 18,014,260 |
| 2022-01-11 | $6.56 | $6.72 | $6.55 | $6.60 | $6.60 | 3,022,280 |
| 2022-01-10 | $6.58 | $6.67 | $6.47 | $6.61 | $6.61 | 2,073,760 |
| 2022-01-07 | $6.71 | $6.77 | $6.56 | $6.57 | $6.57 | 3,675,520 |
| 2022-01-06 | $6.49 | $6.77 | $6.49 | $6.71 | $6.71 | 5,594,500 |
| 2022-01-05 | $6.60 | $6.66 | $6.47 | $6.53 | $6.53 | 3,925,940 |
| 2022-01-04 | $6.58 | $6.65 | $6.52 | $6.59 | $6.59 | 2,998,400 |
| 2022-01-03 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2021-12-31 | $6.58 | $6.62 | $6.49 | $6.52 | $6.52 | 2,600,720 |
| 2021-12-30 | $6.37 | $6.75 | $6.37 | $6.58 | $6.58 | 4,672,140 |
| 2021-12-29 | $6.43 | $6.45 | $6.33 | $6.39 | $6.39 | 1,727,220 |
| 2021-12-28 | $6.44 | $6.47 | $6.37 | $6.43 | $6.43 | 2,197,780 |
| 2021-12-27 | $6.34 | $6.52 | $6.25 | $6.41 | $6.41 | 4,317,020 |
| 2021-12-24 | $6.38 | $6.48 | $6.30 | $6.34 | $6.34 | 3,523,090 |
| 2021-12-23 | $6.59 | $6.59 | $6.40 | $6.42 | $6.42 | 4,680,180 |
| 2021-12-22 | $6.55 | $6.84 | $6.52 | $6.56 | $6.56 | 7,250,960 |
| 2021-12-21 | $6.53 | $6.60 | $6.50 | $6.56 | $6.56 | 4,249,520 |
| 2021-12-20 | $6.54 | $6.64 | $6.50 | $6.54 | $6.54 | 4,706,040 |
| 2021-12-17 | $6.56 | $6.82 | $6.45 | $6.56 | $6.56 | 8,880,960 |
| 2021-12-16 | $6.36 | $6.64 | $6.32 | $6.60 | $6.60 | 11,324,940 |
| 2021-12-15 | $6.14 | $6.57 | $6.05 | $6.41 | $6.41 | 13,660,240 |
| 2021-12-14 | $5.95 | $6.22 | $5.95 | $6.10 | $6.10 | 7,935,820 |
| 2021-12-13 | $5.95 | $6.04 | $5.86 | $6.00 | $6.00 | 19,698,340 |
| 2021-12-10 | $5.75 | $6.33 | $5.75 | $6.13 | $6.13 | 27,797,820 |
| 2021-12-09 | $5.77 | $5.78 | $5.72 | $5.75 | $5.75 | 1,350,740 |
| 2021-12-08 | $5.67 | $5.81 | $5.66 | $5.76 | $5.76 | 2,181,000 |
| 2021-12-07 | $5.70 | $5.75 | $5.67 | $5.70 | $5.70 | 1,602,240 |
| 2021-12-06 | $5.86 | $5.87 | $5.69 | $5.72 | $5.72 | 3,269,640 |
| 2021-12-03 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 2,599,440 |
| 2021-12-02 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 2,892,080 |
| 2021-12-01 | $5.55 | $5.85 | $5.51 | $5.74 | $5.74 | 5,872,380 |
| 2021-11-30 | $5.36 | $5.57 | $5.35 | $5.57 | $5.57 | 5,240,140 |
| 2021-11-29 | $5.39 | $5.43 | $5.33 | $5.40 | $5.40 | 2,353,040 |
| 2021-11-26 | $5.60 | $5.62 | $5.47 | $5.50 | $5.50 | 2,119,020 |
| 2021-11-25 | $5.59 | $5.66 | $5.54 | $5.58 | $5.58 | 2,148,600 |
| 2021-11-24 | $5.43 | $5.62 | $5.43 | $5.59 | $5.59 | 3,506,880 |
| 2021-11-23 | $5.42 | $5.48 | $5.41 | $5.45 | $5.45 | 1,427,260 |
| 2021-11-22 | $5.44 | $5.44 | $5.39 | $5.43 | $5.43 | 1,133,780 |
| 2021-11-19 | $5.38 | $5.45 | $5.36 | $5.42 | $5.42 | 1,601,340 |
| 2021-11-18 | $5.44 | $5.44 | $5.37 | $5.38 | $5.38 | 1,478,000 |
| 2021-11-17 | $5.39 | $5.46 | $5.36 | $5.44 | $5.44 | 1,592,880 |
| 2021-11-16 | $5.43 | $5.51 | $5.38 | $5.39 | $5.39 | 1,999,960 |
| 2021-11-15 | $5.59 | $5.60 | $5.30 | $5.45 | $5.45 | 6,810,460 |
| 2021-11-12 | $5.52 | $5.60 | $5.52 | $5.57 | $5.57 | 1,138,340 |
| 2021-11-11 | $5.59 | $5.62 | $5.55 | $5.56 | $5.56 | 1,323,280 |
| 2021-11-10 | $5.55 | $5.62 | $5.51 | $5.59 | $5.59 | 2,037,420 |
| 2021-11-09 | $5.55 | $5.58 | $5.50 | $5.55 | $5.55 | 1,553,520 |
| 2021-11-08 | $5.40 | $5.55 | $5.37 | $5.52 | $5.52 | 1,801,900 |
| 2021-11-05 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 1,468,360 |
| 2021-11-04 | $5.36 | $5.37 | $5.31 | $5.37 | $5.37 | 1,156,600 |
| 2021-11-03 | $5.28 | $5.36 | $5.25 | $5.34 | $5.34 | 1,221,040 |
| 2021-11-02 | $5.42 | $5.43 | $5.18 | $5.28 | $5.28 | 2,099,240 |
| 2021-11-01 | $5.40 | $5.46 | $5.32 | $5.41 | $5.41 | 1,058,300 |
| 2021-10-29 | $5.30 | $5.45 | $5.25 | $5.40 | $5.40 | 2,031,180 |
| 2021-10-28 | $5.33 | $5.33 | $5.21 | $5.24 | $5.24 | 1,047,080 |
| 2021-10-27 | $5.49 | $5.53 | $5.23 | $5.31 | $5.31 | 2,430,820 |
| 2021-10-26 | $5.66 | $5.66 | $5.49 | $5.49 | $5.49 | 1,420,420 |
| 2021-10-25 | $5.79 | $5.79 | $5.52 | $5.56 | $5.56 | 2,492,240 |
| 2021-10-22 | $5.60 | $5.61 | $5.54 | $5.59 | $5.59 | 1,013,400 |
| 2021-10-21 | $5.63 | $5.65 | $5.55 | $5.58 | $5.58 | 1,601,620 |
| 2021-10-20 | $5.66 | $5.73 | $5.63 | $5.64 | $5.64 | 915,880 |
| 2021-10-19 | $5.72 | $5.73 | $5.65 | $5.66 | $5.66 | 1,104,100 |
| 2021-10-18 | $5.71 | $5.72 | $5.63 | $5.71 | $5.71 | 929,100 |
| 2021-10-15 | $5.76 | $5.77 | $5.67 | $5.68 | $5.68 | 1,270,620 |
| 2021-10-14 | $5.72 | $5.77 | $5.65 | $5.73 | $5.73 | 925,000 |
| 2021-10-13 | $5.80 | $5.81 | $5.67 | $5.73 | $5.73 | 1,186,700 |
| 2021-10-12 | $5.86 | $5.87 | $5.68 | $5.75 | $5.75 | 1,468,800 |
| 2021-10-11 | $5.86 | $5.90 | $5.77 | $5.82 | $5.82 | 2,039,740 |
| 2021-10-08 | $5.60 | $5.89 | $5.58 | $5.87 | $5.87 | 4,153,620 |
| 2021-10-07 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2021-10-06 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2021-09-30 | $5.44 | $5.57 | $5.43 | $5.55 | $5.55 | 1,361,040 |
| 2021-09-29 | $5.61 | $5.67 | $5.42 | $5.42 | $5.42 | 2,343,630 |
| 2021-09-28 | $5.66 | $5.73 | $5.62 | $5.65 | $5.65 | 1,277,850 |
| 2021-09-27 | $5.86 | $5.93 | $5.65 | $5.67 | $5.67 | 2,840,640 |
| 2021-09-24 | $5.97 | $5.97 | $5.86 | $5.86 | $5.86 | 2,367,700 |
| 2021-09-23 | $5.82 | $6.10 | $5.80 | $5.95 | $5.95 | 3,716,640 |
| 2021-09-22 | $5.74 | $5.82 | $5.60 | $5.80 | $5.80 | 1,966,600 |
| 2021-09-21 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2021-09-20 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2021-09-17 | $5.90 | $5.93 | $5.74 | $5.78 | $5.78 | 2,231,300 |
| 2021-09-16 | $5.87 | $6.00 | $5.83 | $5.84 | $5.84 | 2,599,580 |
| 2021-09-15 | $5.90 | $5.95 | $5.81 | $5.93 | $5.93 | 1,666,020 |
| 2021-09-14 | $6.04 | $6.04 | $5.87 | $5.90 | $5.90 | 2,194,440 |
| 2021-09-13 | $5.94 | $6.00 | $5.85 | $6.00 | $6.00 | 2,160,700 |
| 2021-09-10 | $6.00 | $6.05 | $5.91 | $5.92 | $5.92 | 2,151,240 |
| 2021-09-09 | $6.06 | $6.06 | $5.96 | $5.99 | $5.99 | 2,025,040 |
| 2021-09-08 | $5.96 | $6.06 | $5.93 | $6.05 | $6.05 | 3,283,940 |
| 2021-09-07 | $5.91 | $5.94 | $5.86 | $5.94 | $5.94 | 2,216,980 |
| 2021-09-06 | $5.85 | $5.91 | $5.83 | $5.90 | $5.90 | 2,782,980 |
| 2021-09-03 | $5.73 | $5.89 | $5.73 | $5.86 | $5.86 | 3,716,280 |
| 2021-09-02 | $5.70 | $5.74 | $5.64 | $5.73 | $5.73 | 1,722,520 |
| 2021-09-01 | $5.78 | $5.79 | $5.60 | $5.72 | $5.72 | 2,926,320 |
| 2021-08-31 | $5.74 | $5.76 | $5.66 | $5.75 | $5.75 | 1,777,920 |
| 2021-08-30 | $5.73 | $5.82 | $5.71 | $5.74 | $5.74 | 2,420,200 |
| 2021-08-27 | $5.77 | $5.78 | $5.69 | $5.71 | $5.71 | 1,653,360 |
| 2021-08-26 | $5.82 | $5.82 | $5.75 | $5.79 | $5.79 | 1,683,260 |
| 2021-08-25 | $5.71 | $5.84 | $5.71 | $5.81 | $5.81 | 1,532,720 |
| 2021-08-24 | $5.81 | $5.83 | $5.74 | $5.76 | $5.76 | 1,889,480 |
| 2021-08-23 | $5.80 | $5.85 | $5.76 | $5.81 | $5.81 | 2,990,600 |
| 2021-08-20 | $5.77 | $5.82 | $5.68 | $5.82 | $5.82 | 2,021,160 |
| 2021-08-19 | $5.76 | $5.84 | $5.75 | $5.79 | $5.79 | 2,642,620 |
| 2021-08-18 | $5.61 | $5.77 | $5.60 | $5.75 | $5.75 | 2,066,560 |
| 2021-08-17 | $5.77 | $5.79 | $5.58 | $5.59 | $5.59 | 2,103,780 |
| 2021-08-16 | $5.75 | $5.80 | $5.70 | $5.76 | $5.76 | 2,013,990 |
| 2021-08-13 | $5.79 | $5.80 | $5.70 | $5.73 | $5.73 | 1,598,240 |
| 2021-08-12 | $5.76 | $5.80 | $5.72 | $5.77 | $5.77 | 1,052,220 |
| 2021-08-11 | $5.83 | $5.84 | $5.75 | $5.76 | $5.76 | 1,646,740 |
| 2021-08-10 | $5.67 | $5.87 | $5.63 | $5.80 | $5.80 | 2,788,820 |
| 2021-08-09 | $5.56 | $5.66 | $5.53 | $5.65 | $5.65 | 1,738,900 |
| 2021-08-06 | $5.65 | $5.65 | $5.46 | $5.57 | $5.57 | 2,564,020 |
| 2021-08-05 | $5.78 | $5.78 | $5.64 | $5.67 | $5.67 | 1,714,500 |
| 2021-08-04 | $5.75 | $5.79 | $5.71 | $5.77 | $5.77 | 1,212,950 |
| 2021-08-03 | $5.72 | $5.82 | $5.69 | $5.74 | $5.74 | 2,218,810 |
| 2021-08-02 | $5.55 | $5.72 | $5.46 | $5.70 | $5.70 | 2,797,970 |
| 2021-07-30 | $5.53 | $5.58 | $5.47 | $5.56 | $5.56 | 1,906,060 |
| 2021-07-29 | $5.57 | $5.62 | $5.53 | $5.57 | $5.57 | 1,981,960 |
| 2021-07-28 | $5.70 | $5.72 | $5.38 | $5.48 | $5.48 | 3,138,100 |
| 2021-07-27 | $5.95 | $6.02 | $5.73 | $5.73 | $5.73 | 3,019,760 |
| 2021-07-26 | $6.01 | $6.11 | $5.84 | $5.96 | $5.96 | 2,527,820 |
| 2021-07-23 | $6.16 | $6.19 | $6.00 | $6.04 | $6.04 | 3,164,480 |
| 2021-07-22 | $6.25 | $6.28 | $6.16 | $6.17 | $6.17 | 2,400,060 |
| 2021-07-21 | $6.25 | $6.31 | $6.25 | $6.27 | $6.27 | 2,292,980 |
| 2021-07-20 | $6.12 | $6.28 | $6.10 | $6.25 | $6.25 | 2,809,900 |
| 2021-07-19 | $6.19 | $6.20 | $6.11 | $6.14 | $6.14 | 1,897,900 |
| 2021-07-16 | $6.18 | $6.24 | $6.16 | $6.20 | $6.20 | 1,952,580 |
| 2021-07-15 | $6.24 | $6.27 | $6.09 | $6.21 | $6.21 | 4,579,900 |
| 2021-07-14 | $6.35 | $6.39 | $6.22 | $6.24 | $6.24 | 3,660,580 |
| 2021-07-13 | $6.31 | $6.37 | $6.28 | $6.37 | $6.37 | 3,403,200 |
| 2021-07-12 | $6.29 | $6.42 | $6.26 | $6.32 | $6.32 | 4,050,000 |
| 2021-07-09 | $6.22 | $6.30 | $6.13 | $6.29 | $6.29 | 3,296,240 |
| 2021-07-08 | $6.35 | $6.36 | $6.22 | $6.22 | $6.22 | 4,552,800 |
| 2021-07-07 | $6.32 | $6.38 | $6.28 | $6.35 | $6.35 | 3,745,940 |
| 2021-07-06 | $6.37 | $6.46 | $6.27 | $6.32 | $6.32 | 5,715,800 |
| 2021-07-05 | $6.40 | $6.47 | $6.30 | $6.40 | $6.40 | 7,443,460 |
| 2021-07-02 | $6.73 | $6.73 | $6.40 | $6.47 | $6.47 | 18,244,440 |
| 2021-07-01 | $6.52 | $7.19 | $6.49 | $6.90 | $6.90 | 27,257,040 |
| 2021-06-30 | $6.45 | $6.59 | $6.36 | $6.54 | $6.54 | 6,568,120 |
| 2021-06-29 | $6.29 | $6.52 | $6.26 | $6.44 | $6.44 | 6,001,140 |
| 2021-06-28 | $6.26 | $6.34 | $6.24 | $6.33 | $6.33 | 3,161,090 |
| 2021-06-25 | $6.23 | $6.30 | $6.23 | $6.27 | $6.27 | 2,074,200 |
| 2021-06-24 | $6.38 | $6.38 | $6.23 | $6.23 | $6.23 | 3,889,980 |
| 2021-06-23 | $6.49 | $6.50 | $6.35 | $6.38 | $6.38 | 3,975,360 |
| 2021-06-22 | $6.39 | $6.53 | $6.34 | $6.49 | $6.49 | 4,731,560 |
| 2021-06-21 | $6.30 | $6.41 | $6.27 | $6.39 | $6.39 | 3,812,000 |
| 2021-06-18 | $6.42 | $6.42 | $6.29 | $6.34 | $6.34 | 4,163,620 |
| 2021-06-17 | $6.36 | $6.46 | $6.36 | $6.42 | $6.42 | 2,850,700 |
| 2021-06-16 | $6.47 | $6.48 | $6.34 | $6.41 | $6.41 | 3,903,380 |
| 2021-06-15 | $7.04 | $7.06 | $6.53 | $6.57 | $6.42 | 10,388,120 |
| 2021-06-14 | $7.04 | $7.04 | $7.04 | $7.04 | $6.88 | 0 |
| 2021-06-11 | $7.11 | $7.21 | $7.02 | $7.04 | $6.88 | 7,393,440 |
| 2021-06-10 | $7.27 | $7.38 | $7.15 | $7.22 | $7.05 | 8,650,650 |
| 2021-06-09 | $7.49 | $7.50 | $7.21 | $7.25 | $7.08 | 13,199,050 |
| 2021-06-08 | $7.37 | $7.58 | $7.21 | $7.58 | $7.41 | 18,649,610 |
| 2021-06-07 | $7.78 | $7.85 | $7.26 | $7.36 | $7.19 | 27,580,090 |
| 2021-06-04 | $6.98 | $7.65 | $6.82 | $7.65 | $7.48 | 18,666,750 |
| 2021-06-03 | $6.94 | $7.28 | $6.79 | $6.95 | $6.79 | 15,273,230 |
| 2021-06-02 | $6.96 | $7.51 | $6.96 | $7.06 | $6.90 | 17,945,080 |
| 2021-06-01 | $6.79 | $6.97 | $6.77 | $6.92 | $6.76 | 7,851,150 |
| 2021-05-31 | $7.00 | $7.06 | $6.78 | $6.85 | $6.69 | 8,868,710 |
| 2021-05-28 | $6.83 | $7.02 | $6.75 | $6.88 | $6.72 | 9,899,500 |
| 2021-05-27 | $6.81 | $6.84 | $6.68 | $6.84 | $6.68 | 8,570,240 |
| 2021-05-26 | $6.90 | $6.92 | $6.75 | $6.79 | $6.63 | 11,516,060 |
| 2021-05-25 | $6.82 | $7.02 | $6.77 | $6.97 | $6.81 | 12,221,730 |
| 2021-05-24 | $7.10 | $7.22 | $6.83 | $6.92 | $6.76 | 17,519,410 |
| 2021-05-21 | $7.08 | $7.37 | $6.86 | $7.26 | $7.09 | 23,863,560 |
| 2021-05-20 | $7.09 | $7.44 | $6.80 | $7.07 | $6.91 | 33,164,540 |
| 2021-05-19 | $6.32 | $6.95 | $6.32 | $6.95 | $6.79 | 19,859,790 |
| 2021-05-18 | $6.22 | $6.46 | $6.18 | $6.32 | $6.18 | 10,242,160 |
| 2021-05-17 | $6.80 | $6.80 | $6.32 | $6.36 | $6.21 | 25,357,720 |
| 2021-05-14 | $6.48 | $6.90 | $6.39 | $6.90 | $6.74 | 23,890,430 |
| 2021-05-13 | $6.10 | $6.38 | $6.10 | $6.27 | $6.13 | 7,132,530 |
| 2021-05-12 | $6.00 | $6.17 | $5.97 | $6.13 | $5.99 | 3,351,020 |
| 2021-05-11 | $6.02 | $6.03 | $5.93 | $6.00 | $5.86 | 1,691,820 |
| 2021-05-10 | $5.98 | $6.02 | $5.92 | $5.99 | $5.85 | 2,018,120 |
| 2021-05-07 | $5.95 | $6.02 | $5.89 | $5.98 | $5.84 | 1,781,540 |
| 2021-05-06 | $5.90 | $6.09 | $5.86 | $5.96 | $5.82 | 1,900,660 |
| 2021-05-05 | $5.94 | $5.94 | $5.94 | $5.94 | $5.80 | 0 |
| 2021-05-04 | $5.94 | $5.94 | $5.94 | $5.94 | $5.80 | 0 |
| 2021-04-30 | $6.00 | $6.02 | $5.90 | $5.94 | $5.80 | 2,507,600 |
| 2021-04-29 | $5.86 | $6.28 | $5.86 | $6.05 | $5.91 | 4,962,710 |
| 2021-04-28 | $5.99 | $6.02 | $5.85 | $5.85 | $5.72 | 2,884,480 |
| 2021-04-27 | $5.94 | $6.02 | $5.83 | $5.99 | $5.85 | 2,972,060 |
| 2021-04-26 | $5.93 | $6.01 | $5.90 | $5.96 | $5.82 | 1,713,150 |
| 2021-04-23 | $6.04 | $6.06 | $5.92 | $5.94 | $5.80 | 2,811,660 |
| 2021-04-22 | $6.08 | $6.11 | $6.03 | $6.04 | $5.90 | 1,888,480 |
| 2021-04-21 | $6.02 | $6.12 | $6.02 | $6.06 | $5.92 | 2,597,420 |
| 2021-04-20 | $6.26 | $6.31 | $6.10 | $6.10 | $5.96 | 4,400,500 |
| 2021-04-19 | $6.30 | $6.35 | $6.21 | $6.24 | $6.10 | 4,298,730 |
| 2021-04-16 | $6.17 | $6.33 | $6.11 | $6.30 | $6.16 | 4,269,800 |
| 2021-04-15 | $6.26 | $6.39 | $6.17 | $6.22 | $6.08 | 5,690,360 |
| 2021-04-14 | $6.00 | $6.51 | $5.92 | $6.34 | $6.20 | 11,949,380 |
| 2021-04-13 | $6.34 | $6.40 | $5.93 | $6.05 | $5.91 | 9,492,940 |
| 2021-04-12 | $6.33 | $6.82 | $6.33 | $6.41 | $6.26 | 12,966,170 |
| 2021-04-09 | $6.17 | $6.35 | $6.11 | $6.20 | $6.06 | 4,987,400 |
| 2021-04-08 | $6.33 | $6.37 | $6.11 | $6.12 | $5.98 | 8,059,860 |
| 2021-04-07 | $6.20 | $6.43 | $6.20 | $6.40 | $6.25 | 10,122,520 |
| 2021-04-06 | $6.21 | $6.35 | $6.12 | $6.20 | $6.06 | 5,941,220 |
| 2021-04-05 | $6.21 | $6.21 | $6.21 | $6.21 | $6.07 | 0 |
| 2021-04-02 | $6.00 | $6.33 | $5.91 | $6.21 | $6.07 | 8,124,780 |
| 2021-04-01 | $5.88 | $6.38 | $5.88 | $6.11 | $5.97 | 6,332,120 |
| 2021-03-31 | $5.94 | $5.94 | $5.80 | $5.85 | $5.72 | 3,384,120 |
| 2021-03-30 | $6.09 | $6.12 | $5.93 | $5.93 | $5.79 | 5,032,150 |
| 2021-03-29 | $6.25 | $6.25 | $6.04 | $6.17 | $6.03 | 9,053,110 |
| 2021-03-26 | $6.15 | $6.50 | $6.06 | $6.32 | $6.18 | 12,988,000 |
| 2021-03-25 | $6.05 | $6.35 | $6.04 | $6.09 | $5.95 | 9,407,320 |
| 2021-03-24 | $5.93 | $6.05 | $5.86 | $5.91 | $5.77 | 4,318,800 |
| 2021-03-23 | $6.14 | $6.14 | $5.90 | $5.99 | $5.85 | 5,987,560 |
| 2021-03-22 | $6.10 | $6.17 | $6.01 | $6.17 | $6.03 | 7,664,680 |
| 2021-03-19 | $6.45 | $6.45 | $6.05 | $6.19 | $6.05 | 16,094,130 |
| 2021-03-18 | $5.89 | $6.47 | $5.87 | $6.47 | $6.32 | 6,707,730 |
| 2021-03-17 | $5.90 | $5.97 | $5.85 | $5.88 | $5.75 | 1,995,600 |
| 2021-03-16 | $5.79 | $5.88 | $5.77 | $5.86 | $5.73 | 1,864,520 |
| 2021-03-15 | $5.81 | $5.87 | $5.76 | $5.81 | $5.68 | 1,777,850 |
| 2021-03-12 | $5.79 | $5.83 | $5.71 | $5.81 | $5.68 | 1,495,710 |
| 2021-03-11 | $5.71 | $5.79 | $5.61 | $5.79 | $5.66 | 1,860,900 |
| 2021-03-10 | $5.79 | $5.83 | $5.67 | $5.68 | $5.55 | 1,561,100 |
| 2021-03-09 | $5.86 | $5.90 | $5.65 | $5.73 | $5.60 | 2,515,440 |
| 2021-03-08 | $5.93 | $6.02 | $5.88 | $5.89 | $5.76 | 2,079,900 |
| 2021-03-05 | $5.89 | $5.98 | $5.88 | $5.95 | $5.81 | 2,265,520 |
| 2021-03-04 | $5.94 | $6.03 | $5.86 | $5.90 | $5.77 | 2,896,620 |
| 2021-03-03 | $5.95 | $6.06 | $5.85 | $5.94 | $5.80 | 3,612,340 |
| 2021-03-02 | $6.09 | $6.17 | $5.93 | $5.98 | $5.84 | 4,096,560 |
| 2021-03-01 | $5.94 | $6.20 | $5.90 | $6.11 | $5.97 | 5,505,300 |
| 2021-02-26 | $5.84 | $5.98 | $5.56 | $5.89 | $5.76 | 7,377,090 |
| 2021-02-25 | $6.60 | $6.62 | $6.02 | $6.03 | $5.89 | 13,997,910 |
| 2021-02-24 | $6.10 | $6.26 | $6.10 | $6.26 | $6.12 | 2,132,200 |
| 2021-02-23 | $5.85 | $5.88 | $5.68 | $5.69 | $5.56 | 3,205,130 |
| 2021-02-22 | $5.72 | $6.04 | $5.67 | $5.81 | $5.68 | 6,222,320 |
| 2021-02-19 | $5.25 | $5.65 | $5.25 | $5.58 | $5.45 | 4,543,940 |
| 2021-02-18 | $5.14 | $5.29 | $5.14 | $5.25 | $5.13 | 2,318,340 |
| 2021-02-17 | $5.09 | $5.09 | $5.09 | $5.09 | $4.97 | 0 |
| 2021-02-16 | $5.09 | $5.09 | $5.09 | $5.09 | $4.97 | 0 |
| 2021-02-15 | $5.09 | $5.09 | $5.09 | $5.09 | $4.97 | 0 |
| 2021-02-12 | $5.09 | $5.09 | $5.09 | $5.09 | $4.97 | 0 |
| 2021-02-11 | $5.09 | $5.09 | $5.09 | $5.09 | $4.97 | 0 |
| 2021-02-10 | $5.03 | $5.21 | $5.02 | $5.09 | $4.97 | 2,315,860 |
| 2021-02-09 | $5.05 | $5.08 | $4.96 | $5.03 | $4.91 | 1,582,620 |
| 2021-02-08 | $5.07 | $5.10 | $4.96 | $4.99 | $4.88 | 2,049,330 |
| 2021-02-05 | $5.12 | $5.29 | $5.05 | $5.07 | $4.95 | 2,599,560 |
| 2021-02-04 | $5.08 | $5.19 | $4.94 | $5.10 | $4.98 | 3,431,300 |
| 2021-02-03 | $5.15 | $5.18 | $5.03 | $5.03 | $4.91 | 3,212,040 |
| 2021-02-02 | $5.08 | $5.25 | $5.08 | $5.17 | $5.05 | 5,222,460 |
| 2021-02-01 | $5.28 | $5.45 | $5.28 | $5.28 | $5.16 | 5,019,460 |
| 2021-01-29 | $5.98 | $5.99 | $5.80 | $5.87 | $5.74 | 2,590,800 |
| 2021-01-28 | $5.89 | $6.08 | $5.87 | $5.98 | $5.84 | 2,310,720 |
| 2021-01-27 | $5.91 | $6.08 | $5.83 | $5.99 | $5.85 | 2,023,080 |
| 2021-01-26 | $5.83 | $5.98 | $5.80 | $5.90 | $5.77 | 2,045,700 |
| 2021-01-25 | $5.98 | $6.04 | $5.84 | $5.86 | $5.73 | 1,881,600 |
| 2021-01-22 | $6.15 | $6.15 | $5.99 | $6.00 | $5.86 | 2,539,620 |
| 2021-01-21 | $6.17 | $6.22 | $6.10 | $6.16 | $6.02 | 2,117,020 |
| 2021-01-20 | $6.23 | $6.27 | $6.11 | $6.13 | $5.99 | 2,361,280 |
| 2021-01-19 | $6.07 | $6.30 | $6.04 | $6.25 | $6.11 | 3,339,790 |
| 2021-01-18 | $6.12 | $6.23 | $6.07 | $6.11 | $5.97 | 2,492,360 |
| 2021-01-15 | $6.00 | $6.20 | $5.93 | $6.14 | $6.00 | 3,297,480 |
| 2021-01-14 | $5.86 | $6.05 | $5.81 | $5.92 | $5.78 | 2,019,260 |
| 2021-01-13 | $5.99 | $6.00 | $5.75 | $5.82 | $5.69 | 3,481,820 |
| 2021-01-12 | $6.05 | $6.09 | $6.00 | $6.03 | $5.89 | 1,849,860 |
| 2021-01-11 | $6.15 | $6.17 | $6.01 | $6.05 | $5.91 | 2,567,280 |
| 2021-01-08 | $6.12 | $6.20 | $6.02 | $6.17 | $6.03 | 2,161,520 |
| 2021-01-07 | $6.47 | $6.47 | $6.14 | $6.17 | $6.03 | 3,332,260 |
| 2021-01-06 | $6.54 | $6.54 | $6.39 | $6.48 | $6.33 | 2,005,770 |
| 2021-01-05 | $6.44 | $6.58 | $6.44 | $6.53 | $6.38 | 2,377,380 |
| 2021-01-04 | $6.43 | $6.46 | $6.37 | $6.46 | $6.31 | 2,080,960 |
| 2021-01-01 | $6.42 | $6.42 | $6.42 | $6.42 | $6.27 | 0 |
| 2020-12-31 | $6.45 | $6.50 | $6.40 | $6.42 | $6.27 | 2,215,800 |
| 2020-12-30 | $6.50 | $6.50 | $6.42 | $6.43 | $6.28 | 1,919,640 |
| 2020-12-29 | $6.36 | $6.60 | $6.33 | $6.51 | $6.36 | 3,210,480 |
| 2020-12-28 | $6.43 | $6.45 | $6.34 | $6.36 | $6.21 | 2,043,660 |
| 2020-12-25 | $6.36 | $6.45 | $6.34 | $6.39 | $6.24 | 2,344,640 |
| 2020-12-24 | $6.63 | $6.63 | $6.37 | $6.38 | $6.23 | 3,903,600 |
| 2020-12-23 | $6.77 | $6.80 | $6.60 | $6.64 | $6.49 | 4,366,700 |
| 2020-12-22 | $6.81 | $6.96 | $6.73 | $6.80 | $6.64 | 4,878,380 |
| 2020-12-21 | $6.95 | $6.97 | $6.79 | $6.82 | $6.66 | 5,795,990 |
| 2020-12-18 | $7.09 | $7.23 | $6.95 | $6.97 | $6.81 | 6,286,230 |
| 2020-12-17 | $7.06 | $7.16 | $6.91 | $7.09 | $6.93 | 8,418,060 |
| 2020-12-16 | $7.51 | $7.62 | $7.09 | $7.21 | $7.05 | 17,630,940 |
| 2020-12-15 | $8.25 | $8.46 | $7.75 | $7.88 | $7.70 | 27,854,310 |
| 2020-12-14 | $6.97 | $7.69 | $6.97 | $7.69 | $7.51 | 4,017,790 |
| 2020-12-11 | $6.95 | $7.10 | $6.90 | $6.99 | $6.83 | 1,982,000 |
| 2020-12-10 | $7.00 | $7.02 | $6.90 | $6.93 | $6.77 | 1,578,180 |
| 2020-12-09 | $7.17 | $7.20 | $6.96 | $6.98 | $6.82 | 3,037,100 |
| 2020-12-08 | $7.28 | $7.29 | $7.18 | $7.19 | $7.03 | 1,767,940 |
| 2020-12-07 | $7.35 | $7.38 | $7.28 | $7.28 | $7.11 | 2,064,700 |
| 2020-12-04 | $7.42 | $7.46 | $7.38 | $7.40 | $7.23 | 1,256,000 |
| 2020-12-03 | $7.40 | $7.47 | $7.37 | $7.42 | $7.25 | 1,571,920 |
| 2020-12-02 | $7.39 | $7.43 | $7.36 | $7.40 | $7.23 | 1,481,980 |
| 2020-12-01 | $7.33 | $7.40 | $7.28 | $7.39 | $7.22 | 1,778,660 |
| 2020-11-30 | $7.30 | $7.37 | $7.28 | $7.31 | $7.14 | 1,463,060 |
| 2020-11-27 | $7.42 | $7.43 | $7.28 | $7.32 | $7.15 | 2,242,430 |
| 2020-11-26 | $7.50 | $7.50 | $7.35 | $7.40 | $7.23 | 2,796,060 |
| 2020-11-25 | $7.64 | $7.64 | $7.51 | $7.51 | $7.34 | 1,921,400 |
| 2020-11-24 | $7.65 | $7.67 | $7.59 | $7.60 | $7.43 | 1,856,140 |
| 2020-11-23 | $7.64 | $7.68 | $7.58 | $7.65 | $7.48 | 2,021,880 |
| 2020-11-20 | $7.76 | $7.76 | $7.58 | $7.64 | $7.47 | 2,549,940 |
| 2020-11-19 | $7.62 | $7.80 | $7.56 | $7.69 | $7.51 | 2,743,700 |
| 2020-11-18 | $7.65 | $7.71 | $7.61 | $7.65 | $7.48 | 1,949,160 |
| 2020-11-17 | $7.87 | $7.92 | $7.63 | $7.68 | $7.50 | 3,645,820 |
| 2020-11-16 | $7.90 | $7.95 | $7.85 | $7.87 | $7.69 | 1,697,580 |
| 2020-11-13 | $7.88 | $7.90 | $7.81 | $7.85 | $7.67 | 1,659,520 |
| 2020-11-12 | $7.90 | $7.94 | $7.82 | $7.87 | $7.69 | 1,402,640 |
| 2020-11-11 | $8.06 | $8.07 | $7.85 | $7.89 | $7.71 | 2,639,900 |
| 2020-11-10 | $8.22 | $8.22 | $8.05 | $8.07 | $7.89 | 2,235,960 |
| 2020-11-09 | $8.08 | $8.23 | $8.04 | $8.21 | $8.02 | 3,573,940 |
| 2020-11-06 | $7.98 | $8.16 | $7.97 | $8.07 | $7.89 | 2,941,620 |
| 2020-11-05 | $7.86 | $7.98 | $7.86 | $7.95 | $7.77 | 2,039,340 |
| 2020-11-04 | $7.92 | $7.97 | $7.80 | $7.83 | $7.65 | 1,742,520 |
| 2020-11-03 | $7.85 | $7.96 | $7.84 | $7.95 | $7.77 | 1,731,500 |
| 2020-11-02 | $8.05 | $8.08 | $7.80 | $7.84 | $7.66 | 2,867,980 |
| 2020-10-30 | $8.25 | $8.26 | $8.00 | $8.01 | $7.83 | 2,753,720 |
| 2020-10-29 | $8.20 | $8.24 | $8.13 | $8.18 | $7.99 | 1,939,720 |
| 2020-10-28 | $8.42 | $8.42 | $8.20 | $8.31 | $8.12 | 2,965,960 |
| 2020-10-27 | $8.47 | $8.66 | $8.36 | $8.43 | $8.24 | 3,853,700 |
| 2020-10-26 | $8.20 | $8.47 | $8.10 | $8.33 | $8.14 | 3,344,670 |
| 2020-10-23 | $8.50 | $8.56 | $8.22 | $8.28 | $8.09 | 5,001,560 |
| 2020-10-22 | $8.66 | $8.76 | $8.50 | $8.53 | $8.33 | 6,358,280 |
| 2020-10-21 | $8.36 | $8.86 | $8.23 | $8.69 | $8.49 | 10,785,200 |
| 2020-10-20 | $8.22 | $8.30 | $8.13 | $8.30 | $8.11 | 2,357,450 |
| 2020-10-19 | $8.25 | $8.33 | $8.19 | $8.22 | $8.03 | 1,877,920 |
| 2020-10-16 | $8.25 | $8.30 | $8.19 | $8.24 | $8.05 | 2,156,220 |
| 2020-10-15 | $8.18 | $8.37 | $8.09 | $8.25 | $8.06 | 3,749,800 |
| 2020-10-14 | $8.33 | $8.41 | $8.16 | $8.19 | $8.00 | 3,310,980 |
| 2020-10-13 | $8.34 | $8.38 | $8.27 | $8.34 | $8.15 | 2,597,800 |
| 2020-10-12 | $8.21 | $8.38 | $8.13 | $8.36 | $8.17 | 3,561,100 |
| 2020-10-09 | $8.28 | $8.45 | $8.20 | $8.31 | $7.92 | 3,735,540 |
| 2020-10-08 | $8.14 | $8.14 | $8.14 | $8.14 | $7.76 | 0 |
| 2020-10-07 | $8.14 | $8.14 | $8.14 | $8.14 | $7.76 | 0 |
| 2020-10-06 | $8.14 | $8.14 | $8.14 | $8.14 | $7.76 | 0 |
| 2020-10-05 | $8.14 | $8.14 | $8.14 | $8.14 | $7.76 | 0 |
| 2020-10-02 | $8.14 | $8.14 | $8.14 | $8.14 | $7.76 | 0 |
| 2020-10-01 | $8.14 | $8.14 | $8.14 | $8.14 | $7.76 | 0 |
| 2020-09-30 | $8.25 | $8.29 | $8.10 | $8.14 | $7.76 | 2,283,240 |
| 2020-09-29 | $8.28 | $8.33 | $8.20 | $8.25 | $7.86 | 2,951,840 |
| 2020-09-28 | $8.50 | $8.66 | $8.27 | $8.28 | $7.89 | 3,765,120 |
| 2020-09-25 | $8.52 | $8.56 | $8.31 | $8.38 | $7.99 | 2,717,280 |
| 2020-09-24 | $8.70 | $8.70 | $8.44 | $8.47 | $8.07 | 3,158,960 |
| 2020-09-23 | $8.80 | $8.88 | $8.68 | $8.71 | $8.30 | 2,523,140 |
| 2020-09-22 | $8.95 | $9.01 | $8.72 | $8.78 | $8.37 | 3,703,020 |
| 2020-09-21 | $9.01 | $9.20 | $8.97 | $9.02 | $8.60 | 4,858,700 |
| 2020-09-18 | $8.83 | $8.95 | $8.70 | $8.91 | $8.49 | 3,752,920 |
| 2020-09-17 | $8.79 | $9.10 | $8.75 | $8.80 | $8.39 | 4,512,480 |
| 2020-09-16 | $9.27 | $9.27 | $8.85 | $8.86 | $8.45 | 6,995,440 |
| 2020-09-15 | $8.75 | $9.34 | $8.64 | $9.25 | $8.82 | 9,735,140 |
| 2020-09-14 | $8.53 | $8.71 | $8.46 | $8.69 | $8.28 | 3,017,800 |
| 2020-09-11 | $8.42 | $8.52 | $8.32 | $8.49 | $8.09 | 3,225,300 |
| 2020-09-10 | $8.95 | $9.00 | $8.38 | $8.41 | $8.02 | 5,599,180 |
| 2020-09-09 | $9.09 | $9.13 | $8.90 | $8.90 | $8.48 | 5,309,460 |
| 2020-09-08 | $9.20 | $9.20 | $9.08 | $9.15 | $8.72 | 3,098,360 |
| 2020-09-07 | $9.13 | $9.36 | $9.10 | $9.20 | $8.77 | 3,805,920 |
| 2020-09-04 | $9.15 | $9.16 | $9.06 | $9.13 | $8.70 | 2,834,740 |
| 2020-09-03 | $9.20 | $9.36 | $9.13 | $9.23 | $8.80 | 4,241,350 |
| 2020-09-02 | $9.18 | $9.22 | $9.10 | $9.18 | $8.75 | 3,047,060 |
| 2020-09-01 | $9.25 | $9.27 | $9.07 | $9.16 | $8.73 | 2,801,550 |
| 2020-08-31 | $9.23 | $9.38 | $9.21 | $9.23 | $8.80 | 3,422,020 |
| 2020-08-28 | $9.29 | $9.30 | $9.15 | $9.25 | $8.82 | 2,856,880 |
| 2020-08-27 | $9.19 | $9.28 | $9.05 | $9.24 | $8.81 | 2,982,280 |
| 2020-08-26 | $9.49 | $9.50 | $9.17 | $9.21 | $8.78 | 4,315,680 |
| 2020-08-25 | $9.44 | $9.56 | $9.41 | $9.48 | $9.04 | 2,999,100 |
| 2020-08-24 | $9.66 | $9.68 | $9.40 | $9.48 | $9.04 | 3,679,700 |
| 2020-08-21 | $9.67 | $9.75 | $9.55 | $9.63 | $9.18 | 3,711,640 |
| 2020-08-20 | $9.61 | $9.84 | $9.53 | $9.68 | $9.23 | 4,007,790 |
| 2020-08-19 | $9.97 | $10.00 | $9.68 | $9.71 | $9.26 | 6,709,860 |
| 2020-08-18 | $9.68 | $10.38 | $9.63 | $10.04 | $9.57 | 11,427,300 |
| 2020-08-17 | $9.57 | $9.74 | $9.49 | $9.70 | $9.25 | 5,118,060 |
| 2020-08-14 | $9.60 | $9.62 | $9.40 | $9.52 | $9.07 | 3,386,240 |
| 2020-08-13 | $9.44 | $9.83 | $9.39 | $9.59 | $9.14 | 6,288,320 |
| 2020-08-12 | $9.41 | $9.41 | $9.17 | $9.34 | $8.90 | 5,507,410 |
| 2020-08-11 | $9.66 | $9.87 | $9.48 | $9.50 | $9.06 | 6,297,180 |
| 2020-08-10 | $9.48 | $9.72 | $9.47 | $9.66 | $9.21 | 5,812,900 |
| 2020-08-07 | $9.94 | $9.94 | $9.47 | $9.57 | $9.12 | 9,428,000 |
| 2020-08-06 | $10.17 | $10.36 | $9.90 | $9.93 | $9.47 | 10,715,120 |
| 2020-08-05 | $10.30 | $10.47 | $10.10 | $10.24 | $9.76 | 11,405,600 |
| 2020-08-04 | $10.28 | $10.68 | $10.01 | $10.55 | $10.06 | 21,361,050 |
| 2020-08-03 | $10.08 | $10.93 | $10.08 | $10.42 | $9.93 | 27,562,820 |
| 2020-07-31 | $9.15 | $10.08 | $9.13 | $10.08 | $9.61 | 18,730,540 |
| 2020-07-30 | $9.29 | $9.34 | $9.14 | $9.16 | $8.73 | 5,658,860 |
| 2020-07-29 | $9.12 | $9.32 | $8.97 | $9.28 | $8.85 | 6,001,360 |
| 2020-07-28 | $9.03 | $9.23 | $9.01 | $9.12 | $8.69 | 5,108,620 |
| 2020-07-27 | $9.06 | $9.15 | $8.85 | $9.01 | $8.59 | 5,143,570 |
| 2020-07-24 | $9.54 | $9.63 | $8.92 | $9.01 | $8.59 | 10,189,980 |
| 2020-07-23 | $9.77 | $9.77 | $9.34 | $9.62 | $9.17 | 9,563,560 |
| 2020-07-22 | $9.74 | $9.94 | $9.65 | $9.83 | $9.37 | 8,672,120 |
| 2020-07-21 | $9.82 | $9.97 | $9.69 | $9.72 | $9.27 | 7,191,970 |
| 2020-07-20 | $9.68 | $9.86 | $9.61 | $9.86 | $9.40 | 7,614,680 |
| 2020-07-17 | $9.71 | $9.79 | $9.48 | $9.65 | $9.20 | 7,735,160 |
| 2020-07-16 | $10.27 | $10.47 | $9.60 | $9.64 | $9.19 | 14,028,720 |
| 2020-07-15 | $11.13 | $11.15 | $10.35 | $10.37 | $9.88 | 16,761,180 |
| 2020-07-14 | $11.24 | $11.42 | $10.87 | $11.06 | $10.54 | 19,384,180 |
| 2020-07-13 | $10.93 | $11.29 | $10.85 | $11.24 | $10.71 | 22,330,840 |
| 2020-07-10 | $11.20 | $11.20 | $10.72 | $10.93 | $10.42 | 23,041,440 |
| 2020-07-09 | $10.63 | $11.22 | $10.61 | $11.18 | $10.66 | 32,912,410 |
| 2020-07-08 | $10.80 | $10.83 | $10.32 | $10.60 | $10.10 | 23,787,400 |
| 2020-07-07 | $10.70 | $10.94 | $10.46 | $10.77 | $10.27 | 31,977,970 |
| 2020-07-06 | $10.22 | $10.58 | $10.14 | $10.53 | $10.04 | 27,847,080 |
| 2020-07-03 | $10.39 | $10.43 | $10.13 | $10.17 | $9.69 | 20,975,340 |
| 2020-07-02 | $10.43 | $10.55 | $10.21 | $10.36 | $9.88 | 19,459,430 |
| 2020-07-01 | $10.63 | $10.70 | $10.24 | $10.37 | $9.88 | 26,378,380 |
| 2020-06-30 | $10.55 | $10.76 | $10.45 | $10.67 | $10.17 | 25,967,200 |
| 2020-06-29 | $11.00 | $11.09 | $10.38 | $10.53 | $10.04 | 31,594,040 |
| 2020-06-26 | $11.10 | $11.10 | $11.10 | $11.10 | $10.58 | 0 |
| 2020-06-25 | $11.10 | $11.10 | $11.10 | $11.10 | $10.58 | 0 |
| 2020-06-24 | $11.37 | $11.86 | $11.10 | $11.10 | $10.58 | 43,885,320 |
| 2020-06-23 | $13.33 | $13.78 | $12.33 | $12.33 | $11.75 | 52,866,180 |
| 2020-06-22 | $13.96 | $14.88 | $12.33 | $13.70 | $13.06 | 77,736,310 |
| 2020-06-19 | $12.12 | $13.53 | $11.68 | $13.53 | $12.90 | 54,301,800 |
| 2020-06-18 | $13.05 | $13.05 | $12.05 | $12.30 | $11.72 | 47,683,780 |
| 2020-06-17 | $11.86 | $11.86 | $11.86 | $11.86 | $11.30 | 2,329,800 |
| 2020-06-16 | $10.78 | $10.78 | $10.78 | $10.78 | $10.28 | 2,613,940 |
| 2020-06-15 | $8.90 | $9.80 | $8.86 | $9.80 | $9.34 | 9,986,620 |
| 2020-06-12 | $8.89 | $8.98 | $8.81 | $8.91 | $8.49 | 6,370,810 |
| 2020-06-11 | $9.06 | $9.27 | $8.96 | $9.14 | $8.71 | 6,830,520 |
| 2020-06-10 | $9.38 | $9.45 | $9.01 | $9.01 | $8.59 | 8,967,400 |
| 2020-06-09 | $9.02 | $9.50 | $8.94 | $9.47 | $9.03 | 11,655,720 |
| 2020-06-08 | $9.20 | $9.25 | $8.96 | $9.03 | $8.61 | 7,566,420 |
| 2020-06-05 | $9.33 | $9.36 | $9.05 | $9.12 | $8.69 | 8,251,200 |
| 2020-06-04 | $9.53 | $9.53 | $9.28 | $9.37 | $8.93 | 8,037,410 |
| 2020-06-03 | $9.25 | $9.66 | $9.17 | $9.40 | $8.96 | 14,377,970 |
| 2020-06-02 | $9.15 | $9.78 | $9.12 | $9.33 | $8.89 | 16,398,590 |
| 2020-06-01 | $9.01 | $9.36 | $8.80 | $9.16 | $8.73 | 12,870,820 |
| 2020-05-29 | $8.40 | $8.88 | $8.31 | $8.79 | $8.38 | 6,346,380 |
| 2020-05-28 | $8.57 | $8.74 | $8.33 | $8.40 | $8.01 | 3,584,400 |
| 2020-05-27 | $8.76 | $8.88 | $8.52 | $8.58 | $8.18 | 4,956,900 |
| 2020-05-26 | $8.54 | $8.85 | $8.44 | $8.76 | $8.35 | 5,462,180 |
| 2020-05-25 | $8.31 | $8.61 | $8.20 | $8.49 | $8.09 | 5,281,470 |
| 2020-05-22 | $8.72 | $8.75 | $8.23 | $8.32 | $7.93 | 5,917,690 |
| 2020-05-21 | $9.05 | $9.14 | $8.72 | $8.74 | $8.33 | 8,046,070 |
| 2020-05-20 | $8.89 | $9.35 | $8.77 | $9.12 | $8.69 | 12,103,500 |
| 2020-05-19 | $8.98 | $8.98 | $8.72 | $8.83 | $8.42 | 6,177,580 |
| 2020-05-18 | $9.00 | $9.08 | $8.80 | $8.83 | $8.42 | 7,704,840 |
| 2020-05-15 | $9.04 | $9.46 | $9.01 | $9.11 | $8.68 | 9,712,180 |
| 2020-05-14 | $9.11 | $9.18 | $8.97 | $8.98 | $8.56 | 5,999,360 |
| 2020-05-13 | $9.01 | $9.27 | $8.89 | $9.18 | $8.75 | 6,406,640 |
| 2020-05-12 | $9.45 | $9.49 | $8.93 | $9.14 | $8.71 | 9,891,750 |
| 2020-05-11 | $9.22 | $9.87 | $9.15 | $9.48 | $9.04 | 11,521,470 |
| 2020-05-08 | $9.09 | $9.33 | $9.01 | $9.26 | $8.83 | 9,196,110 |
| 2020-05-07 | $9.15 | $9.26 | $8.99 | $9.01 | $8.59 | 6,797,140 |
| 2020-05-06 | $8.75 | $9.21 | $8.71 | $9.16 | $8.73 | 8,298,700 |
| 2020-05-05 | $8.91 | $8.91 | $8.91 | $8.91 | $8.49 | 0 |
| 2020-05-04 | $8.91 | $8.91 | $8.91 | $8.91 | $8.49 | 0 |
| 2020-05-01 | $8.91 | $8.91 | $8.91 | $8.91 | $8.49 | 0 |
| 2020-04-30 | $8.80 | $8.97 | $8.70 | $8.91 | $8.49 | 6,535,410 |
| 2020-04-29 | $9.00 | $9.09 | $8.68 | $8.75 | $8.34 | 7,296,300 |
| 2020-04-28 | $9.34 | $9.34 | $8.52 | $8.92 | $8.50 | 9,561,430 |
| 2020-04-27 | $9.50 | $9.65 | $9.22 | $9.37 | $8.93 | 10,503,930 |
| 2020-04-24 | $10.70 | $11.10 | $9.70 | $9.85 | $9.39 | 19,746,160 |
| 2020-04-23 | $10.29 | $10.96 | $10.15 | $10.69 | $10.19 | 19,812,000 |
| 2020-04-22 | $10.25 | $10.34 | $10.05 | $10.26 | $9.78 | 9,898,020 |
| 2020-04-21 | $10.06 | $10.48 | $10.01 | $10.40 | $9.91 | 13,961,560 |
| 2020-04-20 | $9.91 | $10.15 | $9.69 | $10.13 | $9.66 | 12,330,550 |
| 2020-04-17 | $10.15 | $10.25 | $9.83 | $9.84 | $9.38 | 13,944,420 |
| 2020-04-16 | $10.20 | $10.32 | $9.95 | $10.15 | $9.67 | 11,875,080 |
| 2020-04-15 | $10.99 | $11.07 | $10.18 | $10.34 | $9.86 | 17,360,530 |
| 2020-04-14 | $10.91 | $11.18 | $10.71 | $11.04 | $10.52 | 11,501,640 |
| 2020-04-13 | $11.00 | $11.00 | $10.56 | $10.94 | $10.43 | 11,237,640 |
| 2020-04-10 | $11.70 | $11.85 | $10.94 | $11.06 | $10.54 | 19,866,660 |
| 2020-04-09 | $12.26 | $12.26 | $11.62 | $11.88 | $11.32 | 25,465,450 |
| 2020-04-08 | $12.02 | $12.94 | $11.98 | $12.26 | $11.69 | 34,685,210 |
| 2020-04-07 | $12.00 | $12.39 | $11.55 | $12.26 | $11.69 | 31,117,640 |
| 2020-04-06 | $11.83 | $11.83 | $11.83 | $11.83 | $11.28 | 0 |
| 2020-04-03 | $11.77 | $12.60 | $11.52 | $11.83 | $11.28 | 30,576,290 |
| 2020-04-02 | $11.78 | $12.15 | $11.63 | $11.95 | $11.39 | 22,904,490 |
| 2020-04-01 | $11.31 | $12.30 | $11.01 | $12.22 | $11.65 | 30,249,180 |
| 2020-03-31 | $11.94 | $12.28 | $11.42 | $11.70 | $11.15 | 31,399,050 |
| 2020-03-30 | $12.18 | $12.86 | $11.94 | $12.45 | $11.87 | 51,513,720 |
| 2020-03-27 | $11.92 | $11.92 | $11.92 | $11.92 | $11.36 | 11,053,590 |
| 2020-03-26 | $11.29 | $11.43 | $10.66 | $10.84 | $10.33 | 20,691,650 |
| 2020-03-25 | $11.97 | $12.26 | $11.10 | $11.38 | $10.85 | 32,927,400 |
| 2020-03-24 | $10.80 | $11.61 | $10.69 | $11.61 | $11.07 | 29,750,560 |
| 2020-03-23 | $10.34 | $11.14 | $10.34 | $10.55 | $10.06 | 10,363,420 |
| 2020-03-20 | $11.44 | $11.68 | $10.49 | $10.93 | $10.42 | 17,896,800 |
| 2020-03-19 | $10.60 | $11.23 | $10.43 | $11.13 | $10.61 | 19,310,940 |
| 2020-03-18 | $11.30 | $11.52 | $10.41 | $10.47 | $9.98 | 23,829,410 |
| 2020-03-17 | $9.89 | $10.93 | $9.41 | $10.93 | $10.42 | 21,479,200 |
| 2020-03-16 | $11.16 | $11.27 | $9.94 | $9.94 | $9.47 | 19,760,720 |
| 2020-03-13 | $10.86 | $11.39 | $10.76 | $11.04 | $10.52 | 26,717,840 |
| 2020-03-12 | $12.84 | $13.18 | $11.96 | $11.96 | $11.40 | 36,691,320 |
| 2020-03-11 | $12.41 | $13.29 | $12.20 | $13.29 | $12.67 | 35,448,090 |
| 2020-03-10 | $12.52 | $12.85 | $11.60 | $12.08 | $11.51 | 28,183,800 |
| 2020-03-09 | $12.08 | $13.65 | $12.08 | $12.89 | $12.29 | 33,198,230 |
| 2020-03-06 | $12.89 | $14.05 | $12.21 | $12.93 | $12.32 | 46,597,720 |
| 2020-03-05 | $12.77 | $12.77 | $11.94 | $12.77 | $12.17 | 29,464,240 |
| 2020-03-04 | $10.70 | $11.61 | $10.59 | $11.61 | $11.07 | 32,962,060 |
| 2020-03-03 | $9.68 | $10.55 | $9.57 | $10.55 | $10.06 | 15,807,510 |
| 2020-03-02 | $9.52 | $9.75 | $9.22 | $9.59 | $9.14 | 11,084,880 |
| 2020-02-28 | $10.20 | $10.20 | $9.43 | $9.43 | $8.99 | 12,461,360 |
| 2020-02-27 | $11.13 | $11.13 | $10.32 | $10.48 | $9.99 | 12,428,150 |
| 2020-02-26 | $10.54 | $11.58 | $10.53 | $10.94 | $10.43 | 15,599,100 |
| 2020-02-25 | $10.67 | $11.18 | $10.31 | $10.87 | $10.36 | 18,553,140 |
| 2020-02-24 | $10.99 | $11.45 | $10.50 | $11.25 | $10.72 | 18,665,010 |
| 2020-02-21 | $10.90 | $11.40 | $10.84 | $10.90 | $10.39 | 17,390,400 |
| 2020-02-20 | $11.24 | $11.61 | $10.94 | $11.10 | $10.58 | 16,800,620 |
| 2020-02-19 | $11.22 | $11.93 | $10.83 | $11.44 | $10.90 | 28,323,990 |
| 2020-02-18 | $10.00 | $10.98 | $9.81 | $10.98 | $10.47 | 22,795,340 |
| 2020-02-17 | $9.33 | $10.11 | $9.21 | $9.98 | $9.51 | 13,405,360 |
| 2020-02-14 | $9.46 | $9.56 | $9.13 | $9.34 | $8.90 | 9,672,600 |
| 2020-02-13 | $10.10 | $10.10 | $9.41 | $9.50 | $9.06 | 11,925,910 |
| 2020-02-12 | $9.82 | $10.29 | $9.81 | $9.98 | $9.51 | 7,128,990 |
| 2020-02-11 | $10.10 | $10.21 | $9.69 | $9.87 | $9.41 | 10,303,720 |
| 2020-02-10 | $9.44 | $10.25 | $9.31 | $9.87 | $9.41 | 11,648,720 |
| 2020-02-07 | $9.18 | $9.66 | $8.95 | $9.55 | $9.10 | 16,128,460 |
| 2020-02-06 | $8.86 | $9.56 | $8.81 | $9.28 | $8.85 | 15,652,870 |
| 2020-02-05 | $9.17 | $9.45 | $8.88 | $9.03 | $8.61 | 13,386,760 |
| 2020-02-04 | $8.34 | $9.45 | $8.34 | $9.20 | $8.77 | 15,489,910 |
| 2020-02-03 | $9.27 | $9.27 | $9.27 | $9.27 | $8.84 | 733,900 |
| 2020-01-31 | $10.30 | $10.30 | $10.30 | $10.30 | $9.82 | 0 |
| 2020-01-30 | $10.30 | $10.30 | $10.30 | $10.30 | $9.82 | 0 |
| 2020-01-29 | $10.30 | $10.30 | $10.30 | $10.30 | $9.82 | 0 |
| 2020-01-28 | $10.30 | $10.30 | $10.30 | $10.30 | $9.82 | 0 |
| 2020-01-27 | $10.30 | $10.30 | $10.30 | $10.30 | $9.82 | 0 |
| 2020-01-24 | $10.30 | $10.30 | $10.30 | $10.30 | $9.82 | 0 |
| 2020-01-23 | $10.81 | $11.28 | $9.79 | $10.30 | $9.82 | 21,614,250 |
| 2020-01-22 | $9.89 | $10.88 | $9.41 | $10.88 | $10.37 | 20,974,170 |
| 2020-01-21 | $10.74 | $10.88 | $9.69 | $9.89 | $9.43 | 18,864,550 |
| 2020-01-20 | $11.10 | $11.25 | $10.50 | $10.74 | $10.24 | 19,984,540 |
| 2020-01-17 | $10.68 | $11.45 | $10.42 | $11.43 | $10.89 | 30,264,570 |
| 2020-01-16 | $10.67 | $11.28 | $10.37 | $10.64 | $10.14 | 35,309,560 |
| 2020-01-15 | $10.49 | $11.57 | $10.37 | $11.30 | $10.77 | 46,222,130 |
| 2020-01-14 | $9.57 | $10.52 | $9.37 | $10.52 | $10.03 | 39,750,450 |
| 2020-01-13 | $8.69 | $9.56 | $8.68 | $9.56 | $9.11 | 28,163,970 |
| 2020-01-10 | $8.97 | $9.02 | $8.54 | $8.69 | $8.28 | 14,185,130 |
| 2020-01-09 | $8.99 | $9.25 | $8.66 | $8.94 | $8.52 | 18,289,890 |
| 2020-01-08 | $9.62 | $9.63 | $8.91 | $8.95 | $8.53 | 26,066,670 |
| 2020-01-07 | $9.81 | $10.59 | $9.72 | $9.82 | $9.36 | 30,824,520 |
| 2020-01-06 | $9.03 | $10.37 | $8.73 | $10.23 | $9.75 | 42,277,620 |
| 2020-01-03 | $10.45 | $10.82 | $9.64 | $9.69 | $9.24 | 47,144,010 |
| 2020-01-02 | $9.30 | $10.44 | $9.30 | $10.44 | $9.95 | 37,074,770 |
| 2020-01-01 | $9.49 | $9.49 | $9.49 | $9.49 | $9.05 | 0 |
| 2019-12-31 | $8.53 | $9.97 | $8.53 | $9.49 | $9.05 | 46,373,310 |
| 2019-12-30 | $8.78 | $9.27 | $8.62 | $9.27 | $8.84 | 31,920,450 |
| 2019-12-27 | $7.93 | $8.43 | $7.85 | $8.43 | $8.04 | 16,786,530 |
| 2019-12-26 | $7.02 | $7.66 | $6.80 | $7.66 | $7.30 | 21,128,350 |
| 2019-12-25 | $7.11 | $7.15 | $6.91 | $6.96 | $6.63 | 7,754,520 |
| 2019-12-24 | $6.90 | $7.38 | $6.75 | $7.20 | $6.86 | 10,323,070 |
| 2019-12-23 | $6.72 | $7.12 | $6.61 | $6.98 | $6.65 | 9,425,480 |
| 2019-12-20 | $6.60 | $7.04 | $6.60 | $6.71 | $6.40 | 8,380,990 |
| 2019-12-19 | $6.39 | $6.74 | $6.39 | $6.64 | $6.33 | 4,848,860 |
| 2019-12-18 | $6.40 | $6.52 | $6.38 | $6.39 | $6.09 | 2,154,540 |
| 2019-12-17 | $6.32 | $6.43 | $6.29 | $6.41 | $6.11 | 2,829,750 |
| 2019-12-16 | $6.26 | $6.35 | $6.25 | $6.35 | $6.05 | 1,965,910 |
| 2019-12-13 | $6.22 | $6.29 | $6.22 | $6.27 | $5.98 | 1,316,540 |
| 2019-12-12 | $6.23 | $6.25 | $6.20 | $6.21 | $5.92 | 895,070 |
| 2019-12-11 | $6.27 | $6.33 | $6.23 | $6.24 | $5.95 | 1,289,240 |
| 2019-12-10 | $6.25 | $6.29 | $6.22 | $6.26 | $5.97 | 888,850 |
| 2019-12-09 | $6.29 | $6.32 | $6.23 | $6.29 | $6.00 | 1,073,480 |
| 2019-12-06 | $6.30 | $6.30 | $6.21 | $6.28 | $5.99 | 1,393,060 |
| 2019-12-05 | $6.20 | $6.30 | $6.17 | $6.30 | $6.01 | 1,943,470 |
| 2019-12-04 | $6.10 | $6.19 | $6.08 | $6.19 | $5.90 | 1,134,860 |
| 2019-12-03 | $6.07 | $6.13 | $6.04 | $6.12 | $5.83 | 1,026,020 |
| 2019-12-02 | $6.10 | $6.13 | $6.08 | $6.10 | $5.81 | 745,740 |
| 2019-11-29 | $6.11 | $6.11 | $6.06 | $6.10 | $5.81 | 728,660 |
| 2019-11-28 | $6.06 | $6.16 | $6.04 | $6.07 | $5.79 | 1,063,760 |
| 2019-11-27 | $6.09 | $6.10 | $6.05 | $6.06 | $5.78 | 1,290,700 |
| 2019-11-26 | $6.15 | $6.18 | $6.07 | $6.09 | $5.80 | 1,405,980 |
| 2019-11-25 | $6.07 | $6.17 | $5.96 | $6.17 | $5.88 | 1,916,480 |
| 2019-11-22 | $6.12 | $6.17 | $6.03 | $6.05 | $5.77 | 1,827,920 |
| 2019-11-21 | $6.15 | $6.17 | $6.11 | $6.12 | $5.83 | 810,700 |
| 2019-11-20 | $6.18 | $6.22 | $6.11 | $6.14 | $5.85 | 1,392,110 |
| 2019-11-19 | $6.10 | $6.19 | $6.08 | $6.19 | $5.90 | 1,173,930 |
| 2019-11-18 | $6.10 | $6.16 | $6.05 | $6.10 | $5.81 | 1,340,840 |
| 2019-11-15 | $6.24 | $6.25 | $6.01 | $6.05 | $5.77 | 3,017,670 |
| 2019-11-14 | $6.25 | $6.30 | $6.20 | $6.28 | $5.99 | 1,576,410 |
| 2019-11-13 | $6.32 | $6.34 | $6.18 | $6.25 | $5.96 | 1,983,170 |
| 2019-11-12 | $6.47 | $6.51 | $6.22 | $6.38 | $6.08 | 3,272,740 |
| 2019-11-11 | $6.76 | $6.78 | $6.47 | $6.47 | $6.17 | 5,087,210 |
| 2019-11-08 | $7.16 | $7.34 | $6.83 | $6.85 | $6.53 | 7,986,650 |
| 2019-11-07 | $7.02 | $7.17 | $6.93 | $7.13 | $6.80 | 7,228,280 |
| 2019-11-06 | $6.76 | $7.20 | $6.71 | $7.08 | $6.75 | 10,389,920 |
| 2019-11-05 | $6.71 | $6.83 | $6.69 | $6.75 | $6.43 | 3,246,340 |
| 2019-11-04 | $6.77 | $6.80 | $6.68 | $6.73 | $6.41 | 3,219,960 |
| 2019-11-01 | $6.90 | $6.92 | $6.74 | $6.80 | $6.48 | 4,959,910 |
| 2019-10-31 | $6.75 | $6.95 | $6.73 | $6.93 | $6.61 | 6,978,110 |
| 2019-10-30 | $6.76 | $6.81 | $6.63 | $6.78 | $6.46 | 6,222,100 |
| 2019-10-29 | $7.06 | $7.12 | $6.81 | $6.83 | $6.51 | 9,757,240 |
| 2019-10-28 | $7.23 | $7.56 | $6.91 | $7.30 | $6.96 | 19,318,870 |
| 2019-10-25 | $6.57 | $7.25 | $6.53 | $7.25 | $6.91 | 8,343,410 |
| 2019-10-24 | $6.35 | $6.80 | $6.35 | $6.59 | $6.28 | 7,070,440 |
| 2019-10-23 | $6.44 | $6.48 | $6.29 | $6.35 | $6.05 | 1,568,220 |
| 2019-10-22 | $6.27 | $6.45 | $6.24 | $6.45 | $6.15 | 1,606,390 |
| 2019-10-21 | $6.27 | $6.30 | $6.17 | $6.26 | $5.97 | 1,084,740 |
| 2019-10-18 | $6.38 | $6.41 | $6.22 | $6.26 | $5.97 | 1,542,990 |
| 2019-10-17 | $6.38 | $6.45 | $6.36 | $6.38 | $6.08 | 882,660 |
| 2019-10-16 | $6.42 | $6.55 | $6.37 | $6.37 | $6.07 | 1,207,920 |
| 2019-10-15 | $6.45 | $6.49 | $6.42 | $6.44 | $6.14 | 1,571,340 |
| 2019-10-14 | $6.55 | $6.57 | $6.48 | $6.51 | $6.21 | 2,714,340 |
| 2019-10-11 | $6.44 | $6.55 | $6.39 | $6.50 | $6.20 | 2,237,000 |
| 2019-10-10 | $6.28 | $6.43 | $6.27 | $6.41 | $6.11 | 1,983,300 |
| 2019-10-09 | $6.22 | $6.31 | $6.18 | $6.31 | $6.01 | 1,103,720 |
| 2019-10-08 | $6.30 | $6.30 | $6.19 | $6.20 | $5.91 | 1,601,270 |
| 2019-10-07 | $6.25 | $6.25 | $6.25 | $6.25 | $5.96 | 0 |
| 2019-10-04 | $6.25 | $6.25 | $6.25 | $6.25 | $5.96 | 0 |
| 2019-10-03 | $6.25 | $6.25 | $6.25 | $6.25 | $5.96 | 0 |
| 2019-10-02 | $6.25 | $6.25 | $6.25 | $6.25 | $5.96 | 0 |
| 2019-10-01 | $6.25 | $6.25 | $6.25 | $6.25 | $5.96 | 0 |
| 2019-09-30 | $6.22 | $6.29 | $6.21 | $6.25 | $5.96 | 852,820 |
| 2019-09-27 | $6.20 | $6.28 | $6.15 | $6.25 | $5.96 | 1,424,280 |
| 2019-09-26 | $6.23 | $6.31 | $6.17 | $6.17 | $5.88 | 2,564,260 |
| 2019-09-25 | $6.44 | $6.48 | $6.22 | $6.23 | $5.94 | 2,675,800 |
| 2019-09-24 | $6.43 | $6.51 | $6.42 | $6.45 | $6.15 | 1,427,120 |
| 2019-09-23 | $6.48 | $6.53 | $6.39 | $6.43 | $6.13 | 1,889,180 |
| 2019-09-20 | $6.60 | $6.61 | $6.51 | $6.53 | $6.22 | 2,552,320 |
| 2019-09-19 | $6.65 | $6.67 | $6.55 | $6.59 | $6.28 | 3,796,140 |
| 2019-09-18 | $6.44 | $6.85 | $6.44 | $6.69 | $6.38 | 5,169,720 |
| 2019-09-17 | $6.65 | $6.67 | $6.40 | $6.43 | $6.13 | 3,445,220 |
| 2019-09-16 | $6.59 | $6.69 | $6.59 | $6.68 | $6.37 | 3,239,370 |
| 2019-09-13 | $6.59 | $6.59 | $6.59 | $6.59 | $6.28 | 0 |
| 2019-09-12 | $6.55 | $6.61 | $6.52 | $6.59 | $6.28 | 2,065,900 |
| 2019-09-11 | $6.59 | $6.63 | $6.52 | $6.54 | $6.23 | 2,868,590 |
| 2019-09-10 | $6.68 | $6.68 | $6.52 | $6.59 | $6.28 | 3,571,460 |
| 2019-09-09 | $6.50 | $6.69 | $6.49 | $6.65 | $6.34 | 3,446,930 |
| 2019-09-06 | $6.54 | $6.54 | $6.44 | $6.46 | $6.16 | 1,981,980 |
| 2019-09-05 | $6.48 | $6.57 | $6.47 | $6.49 | $6.19 | 2,838,890 |
| 2019-09-04 | $6.46 | $6.48 | $6.42 | $6.47 | $6.17 | 2,248,800 |
| 2019-09-03 | $6.45 | $6.50 | $6.41 | $6.49 | $6.19 | 2,902,690 |
| 2019-09-02 | $6.32 | $6.64 | $6.31 | $6.52 | $6.21 | 3,891,310 |
| 2019-08-30 | $6.44 | $6.46 | $6.26 | $6.29 | $6.00 | 2,671,650 |
| 2019-08-29 | $6.42 | $6.46 | $6.36 | $6.38 | $6.08 | 2,906,930 |
| 2019-08-28 | $6.34 | $6.44 | $6.30 | $6.41 | $6.11 | 2,906,280 |
| 2019-08-27 | $6.24 | $6.39 | $6.24 | $6.33 | $6.03 | 2,846,200 |
| 2019-08-26 | $6.21 | $6.31 | $6.15 | $6.22 | $5.93 | 4,391,630 |
| 2019-08-23 | $6.18 | $6.70 | $6.18 | $6.36 | $6.06 | 7,527,550 |
| 2019-08-22 | $6.15 | $6.18 | $6.09 | $6.15 | $5.86 | 1,115,040 |
| 2019-08-21 | $6.18 | $6.21 | $6.10 | $6.12 | $5.83 | 1,558,160 |
| 2019-08-20 | $6.25 | $6.28 | $6.12 | $6.16 | $5.87 | 2,237,720 |
| 2019-08-19 | $6.07 | $6.23 | $6.06 | $6.20 | $5.91 | 2,048,520 |
| 2019-08-16 | $5.98 | $6.08 | $5.96 | $6.02 | $5.74 | 1,609,810 |
| 2019-08-15 | $5.88 | $5.99 | $5.70 | $5.97 | $5.69 | 1,583,590 |
| 2019-08-14 | $6.06 | $6.12 | $5.98 | $6.02 | $5.74 | 1,316,000 |
| 2019-08-13 | $6.04 | $6.08 | $5.98 | $6.02 | $5.74 | 896,180 |
| 2019-08-12 | $5.99 | $6.09 | $5.96 | $6.06 | $5.78 | 1,295,560 |
| 2019-08-09 | $6.11 | $6.16 | $5.96 | $6.03 | $5.75 | 1,620,020 |
| 2019-08-08 | $6.09 | $6.13 | $6.00 | $6.09 | $5.80 | 1,809,130 |
| 2019-08-07 | $6.04 | $6.10 | $5.98 | $5.99 | $5.71 | 1,435,340 |
| 2019-08-06 | $6.22 | $6.23 | $5.91 | $6.04 | $5.76 | 2,850,300 |
| 2019-08-05 | $6.38 | $6.43 | $6.27 | $6.27 | $5.98 | 1,637,430 |
| 2019-08-02 | $6.58 | $6.58 | $6.36 | $6.40 | $6.10 | 3,411,520 |
| 2019-08-01 | $6.77 | $6.87 | $6.70 | $6.70 | $6.39 | 3,993,920 |
| 2019-07-31 | $6.68 | $6.68 | $6.58 | $6.63 | $6.32 | 919,900 |
| 2019-07-30 | $6.65 | $6.71 | $6.61 | $6.68 | $6.37 | 1,040,250 |
| 2019-07-29 | $6.70 | $6.73 | $6.62 | $6.65 | $6.34 | 923,930 |
| 2019-07-26 | $6.72 | $6.72 | $6.66 | $6.71 | $6.40 | 876,340 |
| 2019-07-25 | $6.73 | $6.76 | $6.62 | $6.71 | $6.40 | 1,318,040 |
| 2019-07-24 | $6.64 | $6.77 | $6.62 | $6.73 | $6.41 | 1,211,420 |
| 2019-07-23 | $6.58 | $6.63 | $6.54 | $6.62 | $6.31 | 1,186,710 |
| 2019-07-22 | $6.84 | $6.86 | $6.51 | $6.55 | $6.24 | 1,970,190 |
| 2019-07-19 | $6.85 | $6.92 | $6.83 | $6.85 | $6.53 | 1,326,770 |
| 2019-07-18 | $7.03 | $7.08 | $6.83 | $6.83 | $6.51 | 2,003,000 |
| 2019-07-17 | $7.11 | $7.19 | $7.06 | $7.08 | $6.75 | 1,374,480 |
| 2019-07-16 | $7.05 | $7.12 | $7.03 | $7.11 | $6.78 | 1,097,460 |
| 2019-07-15 | $7.06 | $7.06 | $6.91 | $7.05 | $6.72 | 1,581,060 |
| 2019-07-12 | $7.05 | $7.10 | $7.03 | $7.05 | $6.72 | 1,219,440 |
| 2019-07-11 | $7.08 | $7.13 | $7.03 | $7.08 | $6.75 | 1,354,860 |
| 2019-07-10 | $7.06 | $7.08 | $7.01 | $7.04 | $6.71 | 1,063,360 |
| 2019-07-09 | $7.12 | $7.14 | $7.01 | $7.05 | $6.72 | 1,552,370 |
| 2019-07-08 | $7.36 | $7.38 | $7.10 | $7.10 | $6.77 | 2,447,500 |
| 2019-07-05 | $7.39 | $7.39 | $7.32 | $7.36 | $7.02 | 1,184,200 |
| 2019-07-04 | $7.41 | $7.45 | $7.34 | $7.38 | $7.03 | 1,815,120 |
| 2019-07-03 | $7.49 | $7.49 | $7.38 | $7.41 | $7.06 | 1,704,820 |
| 2019-07-02 | $7.48 | $7.51 | $7.44 | $7.49 | $7.14 | 2,233,800 |
| 2019-07-01 | $7.52 | $7.54 | $7.40 | $7.51 | $7.16 | 2,877,100 |
| 2019-06-28 | $7.49 | $7.50 | $7.33 | $7.42 | $7.07 | 1,591,160 |
| 2019-06-27 | $7.59 | $7.60 | $7.44 | $7.47 | $7.12 | 1,621,260 |
| 2019-06-26 | $7.58 | $7.61 | $7.48 | $7.53 | $7.18 | 1,264,920 |
| 2019-06-25 | $7.69 | $7.84 | $7.54 | $7.59 | $7.23 | 2,763,440 |
| 2019-06-24 | $7.70 | $7.73 | $7.59 | $7.69 | $7.33 | 2,282,580 |
| 2019-06-21 | $7.63 | $7.75 | $7.60 | $7.73 | $7.37 | 1,741,160 |
| 2019-06-20 | $7.46 | $7.62 | $7.46 | $7.60 | $7.24 | 1,968,420 |
| 2019-06-19 | $7.43 | $7.54 | $7.43 | $7.45 | $7.10 | 1,622,580 |
| 2019-06-18 | $7.42 | $7.47 | $7.34 | $7.36 | $7.02 | 901,140 |
| 2019-06-17 | $7.45 | $7.51 | $7.36 | $7.47 | $7.12 | 810,160 |
| 2019-06-14 | $7.63 | $7.69 | $7.40 | $7.42 | $7.07 | 1,266,640 |
| 2019-06-13 | $7.59 | $7.66 | $7.55 | $7.65 | $7.29 | 926,080 |
| 2019-06-12 | $7.55 | $7.65 | $7.54 | $7.61 | $7.25 | 1,063,180 |
| 2019-06-11 | $7.51 | $7.61 | $7.39 | $7.61 | $7.25 | 1,613,520 |
| 2019-06-10 | $7.60 | $7.71 | $7.53 | $7.65 | $7.05 | 1,020,920 |
| 2019-06-07 | $7.63 | $7.63 | $7.63 | $7.63 | $7.03 | 0 |
| 2019-06-06 | $7.87 | $7.87 | $7.58 | $7.63 | $7.03 | 991,360 |
| 2019-06-05 | $7.77 | $7.83 | $7.77 | $7.81 | $7.20 | 730,620 |
| 2019-06-04 | $7.86 | $7.88 | $7.70 | $7.72 | $7.12 | 868,540 |
| 2019-06-03 | $7.94 | $7.99 | $7.82 | $7.84 | $7.23 | 1,165,860 |
| 2019-05-31 | $8.00 | $8.04 | $7.93 | $7.94 | $7.32 | 1,416,380 |
| 2019-05-30 | $7.93 | $7.98 | $7.82 | $7.92 | $7.30 | 1,272,400 |
| 2019-05-29 | $7.95 | $7.96 | $7.90 | $7.93 | $7.31 | 911,600 |
| 2019-05-28 | $7.94 | $8.03 | $7.90 | $7.91 | $7.29 | 1,417,420 |
| 2019-05-27 | $7.79 | $7.97 | $7.78 | $7.95 | $7.33 | 1,140,180 |
| 2019-05-24 | $7.78 | $7.82 | $7.75 | $7.77 | $7.16 | 934,390 |
| 2019-05-23 | $7.80 | $8.00 | $7.77 | $7.77 | $7.16 | 2,215,560 |
| 2019-05-22 | $8.20 | $8.25 | $8.07 | $8.07 | $7.44 | 1,532,400 |
| 2019-05-21 | $8.16 | $8.24 | $8.13 | $8.22 | $7.58 | 1,218,310 |
| 2019-05-20 | $8.21 | $8.26 | $8.09 | $8.16 | $7.52 | 1,295,380 |
| 2019-05-17 | $8.45 | $8.48 | $8.15 | $8.20 | $7.56 | 1,725,420 |
| 2019-05-16 | $8.43 | $8.49 | $8.41 | $8.44 | $7.78 | 1,601,400 |
| 2019-05-15 | $8.42 | $8.46 | $8.38 | $8.44 | $7.78 | 1,205,500 |
| 2019-05-14 | $8.34 | $8.40 | $8.28 | $8.33 | $7.68 | 1,349,180 |
| 2019-05-13 | $8.36 | $8.43 | $8.36 | $8.39 | $7.73 | 1,416,060 |
| 2019-05-10 | $8.31 | $8.44 | $8.25 | $8.42 | $7.76 | 2,326,100 |
| 2019-05-09 | $8.25 | $8.36 | $8.23 | $8.28 | $7.63 | 1,228,820 |
| 2019-05-08 | $8.25 | $8.40 | $8.17 | $8.31 | $7.66 | 1,663,330 |
| 2019-05-07 | $8.28 | $8.40 | $8.15 | $8.36 | $7.71 | 2,180,210 |
| 2019-05-06 | $8.64 | $8.65 | $8.10 | $8.29 | $7.64 | 3,683,080 |
| 2019-05-03 | $8.76 | $8.76 | $8.76 | $8.76 | $8.07 | 0 |
| 2019-05-02 | $8.76 | $8.76 | $8.76 | $8.76 | $8.07 | 0 |
| 2019-05-01 | $8.76 | $8.76 | $8.76 | $8.76 | $8.07 | 0 |
| 2019-04-30 | $8.91 | $9.00 | $8.64 | $8.76 | $8.07 | 3,205,440 |
| 2019-04-29 | $9.82 | $10.10 | $8.91 | $8.91 | $8.21 | 6,132,400 |
| 2019-04-26 | $9.84 | $9.96 | $9.84 | $9.90 | $9.12 | 1,653,170 |
| 2019-04-25 | $10.10 | $10.14 | $9.90 | $9.90 | $9.12 | 3,100,680 |
| 2019-04-24 | $10.18 | $10.22 | $9.99 | $10.14 | $9.35 | 2,669,980 |
| 2019-04-23 | $10.41 | $10.49 | $10.14 | $10.20 | $9.40 | 3,553,240 |
| 2019-04-22 | $10.42 | $10.59 | $10.35 | $10.43 | $9.61 | 4,842,030 |
| 2019-04-19 | $10.28 | $10.46 | $10.19 | $10.39 | $9.58 | 3,079,470 |
| 2019-04-18 | $10.33 | $10.37 | $10.24 | $10.25 | $9.45 | 2,393,910 |
| 2019-04-17 | $10.40 | $10.55 | $10.31 | $10.33 | $9.52 | 4,617,040 |
| 2019-04-16 | $10.27 | $10.47 | $10.16 | $10.44 | $9.62 | 5,591,170 |
| 2019-04-15 | $10.04 | $10.25 | $9.99 | $10.20 | $9.40 | 3,780,260 |
| 2019-04-12 | $10.10 | $10.16 | $9.87 | $10.00 | $9.22 | 4,275,220 |
| 2019-04-11 | $10.42 | $10.43 | $10.14 | $10.14 | $9.35 | 3,204,380 |
| 2019-04-10 | $10.32 | $10.50 | $10.25 | $10.42 | $9.60 | 4,719,600 |
| 2019-04-09 | $10.33 | $10.34 | $10.22 | $10.32 | $9.51 | 3,322,900 |
| 2019-04-08 | $10.33 | $10.39 | $10.23 | $10.33 | $9.52 | 3,915,330 |
| 2019-04-05 | $10.30 | $10.30 | $10.30 | $10.30 | $9.49 | 0 |
| 2019-04-04 | $10.26 | $10.38 | $10.24 | $10.30 | $9.49 | 3,960,980 |
| 2019-04-03 | $10.16 | $10.29 | $10.10 | $10.29 | $9.48 | 3,469,310 |
| 2019-04-02 | $10.24 | $10.28 | $10.14 | $10.17 | $9.37 | 3,827,690 |
| 2019-04-01 | $10.02 | $10.28 | $10.02 | $10.24 | $9.44 | 4,831,250 |
| 2019-03-29 | $9.83 | $10.02 | $9.78 | $10.01 | $9.23 | 4,327,470 |
| 2019-03-28 | $10.19 | $10.20 | $9.83 | $9.85 | $9.08 | 3,714,540 |
| 2019-03-27 | $10.08 | $10.19 | $10.02 | $10.18 | $9.38 | 2,615,960 |
| 2019-03-26 | $10.42 | $10.47 | $10.09 | $10.10 | $9.31 | 3,979,880 |
| 2019-03-25 | $10.43 | $10.61 | $10.37 | $10.40 | $9.59 | 4,578,370 |
| 2019-03-22 | $10.42 | $10.61 | $10.40 | $10.58 | $9.75 | 7,429,870 |
| 2019-03-21 | $10.36 | $10.44 | $10.32 | $10.35 | $9.54 | 4,141,180 |
| 2019-03-20 | $10.39 | $10.43 | $10.25 | $10.36 | $9.55 | 3,363,300 |
| 2019-03-19 | $10.40 | $10.52 | $10.34 | $10.40 | $9.59 | 3,870,740 |
| 2019-03-18 | $10.30 | $10.43 | $10.23 | $10.43 | $9.61 | 4,362,090 |
| 2019-03-15 | $10.30 | $10.40 | $10.20 | $10.26 | $9.46 | 4,707,390 |
| 2019-03-14 | $10.40 | $10.57 | $10.31 | $10.35 | $9.54 | 4,397,200 |
| 2019-03-13 | $10.46 | $10.48 | $10.32 | $10.41 | $9.59 | 5,105,860 |
| 2019-03-12 | $10.50 | $10.58 | $10.36 | $10.46 | $9.64 | 7,156,560 |
| 2019-03-11 | $10.24 | $10.52 | $10.16 | $10.49 | $9.67 | 8,083,440 |
| 2019-03-08 | $10.95 | $10.96 | $10.35 | $10.40 | $9.59 | 9,984,900 |
| 2019-03-07 | $11.03 | $11.13 | $10.88 | $11.11 | $10.24 | 10,461,740 |
| 2019-03-06 | $10.96 | $11.09 | $10.86 | $11.02 | $10.16 | 8,561,440 |
| 2019-03-05 | $10.95 | $10.99 | $10.80 | $10.99 | $10.13 | 7,873,180 |
| 2019-03-04 | $11.03 | $11.13 | $10.89 | $10.97 | $10.11 | 13,970,380 |
| 2019-03-01 | $10.61 | $11.46 | $10.60 | $11.04 | $10.18 | 22,623,710 |
| 2019-02-28 | $10.65 | $10.77 | $10.58 | $10.61 | $9.78 | 5,595,100 |
| 2019-02-27 | $10.73 | $10.74 | $10.56 | $10.63 | $9.80 | 6,705,050 |
| 2019-02-26 | $10.70 | $10.85 | $10.56 | $10.76 | $9.92 | 9,617,510 |
| 2019-02-25 | $10.42 | $10.68 | $10.33 | $10.68 | $9.84 | 9,144,980 |
| 2019-02-22 | $10.36 | $10.43 | $10.27 | $10.42 | $9.60 | 5,084,280 |
| 2019-02-21 | $10.33 | $10.41 | $10.20 | $10.34 | $9.53 | 5,163,920 |
| 2019-02-20 | $10.53 | $10.53 | $10.30 | $10.37 | $9.56 | 3,382,060 |
| 2019-02-19 | $10.74 | $10.76 | $10.40 | $10.52 | $9.70 | 5,908,880 |
| 2019-02-18 | $10.50 | $10.75 | $10.40 | $10.73 | $9.89 | 7,615,590 |
| 2019-02-15 | $10.21 | $10.40 | $10.20 | $10.37 | $9.56 | 5,165,190 |
| 2019-02-14 | $10.26 | $10.26 | $10.14 | $10.21 | $9.41 | 3,079,490 |
| 2019-02-13 | $10.53 | $10.53 | $10.12 | $10.29 | $9.48 | 4,983,940 |
| 2019-02-12 | $10.77 | $10.77 | $10.51 | $10.57 | $9.74 | 4,595,980 |
| 2019-02-11 | $10.63 | $10.77 | $10.44 | $10.75 | $9.91 | 4,792,240 |
| 2019-02-08 | $10.76 | $10.76 | $10.76 | $10.76 | $9.92 | 0 |
| 2019-02-07 | $10.76 | $10.76 | $10.76 | $10.76 | $9.92 | 0 |
| 2019-02-06 | $10.76 | $10.76 | $10.76 | $10.76 | $9.92 | 0 |
| 2019-02-05 | $10.76 | $10.76 | $10.76 | $10.76 | $9.92 | 0 |
| 2019-02-04 | $10.76 | $10.76 | $10.76 | $10.76 | $9.92 | 0 |
| 2019-02-01 | $10.61 | $10.89 | $10.30 | $10.76 | $9.92 | 12,283,290 |
| 2019-01-31 | $10.67 | $10.72 | $9.92 | $10.61 | $9.78 | 9,729,940 |
| 2019-01-30 | $10.63 | $10.74 | $10.60 | $10.67 | $9.83 | 8,183,880 |
| 2019-01-29 | $10.56 | $10.63 | $10.51 | $10.63 | $9.80 | 8,680,840 |
| 2019-01-28 | $10.50 | $10.60 | $10.50 | $10.54 | $9.71 | 9,985,860 |
| 2019-01-25 | $10.47 | $10.58 | $10.42 | $10.50 | $9.68 | 1,339,920 |
| 2019-01-24 | $10.50 | $10.50 | $10.38 | $10.47 | $9.65 | 2,672,800 |
| 2019-01-23 | $10.48 | $10.50 | $10.26 | $10.48 | $9.66 | 1,978,820 |
| 2019-01-22 | $10.63 | $10.65 | $10.29 | $10.50 | $9.68 | 2,171,780 |
| 2019-01-21 | $10.72 | $10.80 | $10.61 | $10.66 | $9.83 | 2,393,290 |
| 2019-01-18 | $10.58 | $10.78 | $10.53 | $10.70 | $9.86 | 3,625,790 |
| 2019-01-17 | $10.56 | $10.61 | $10.50 | $10.57 | $9.74 | 1,777,480 |
| 2019-01-16 | $10.62 | $10.64 | $10.50 | $10.56 | $9.73 | 1,421,420 |
| 2019-01-15 | $10.55 | $10.66 | $10.51 | $10.63 | $9.80 | 1,476,760 |
| 2019-01-14 | $10.71 | $10.71 | $10.55 | $10.58 | $9.75 | 1,267,400 |
| 2019-01-11 | $10.70 | $10.75 | $10.60 | $10.71 | $9.87 | 1,865,020 |
| 2019-01-10 | $10.73 | $10.78 | $10.62 | $10.67 | $9.83 | 1,450,500 |
| 2019-01-09 | $10.70 | $10.83 | $10.64 | $10.74 | $9.90 | 2,602,460 |
| 2019-01-08 | $10.88 | $10.91 | $10.62 | $10.68 | $9.84 | 2,637,600 |
| 2019-01-07 | $10.99 | $11.06 | $10.76 | $10.83 | $9.98 | 4,220,760 |
| 2019-01-04 | $10.87 | $11.00 | $10.78 | $10.94 | $10.08 | 3,031,160 |
| 2019-01-03 | $11.08 | $11.08 | $10.76 | $10.89 | $10.04 | 3,047,020 |
| 2019-01-02 | $11.10 | $11.16 | $10.93 | $11.08 | $10.21 | 2,963,920 |
| 2019-01-01 | $11.06 | $11.06 | $11.06 | $11.06 | $10.19 | 0 |
| 2018-12-31 | $11.06 | $11.06 | $11.06 | $11.06 | $10.19 | 0 |
| 2018-12-28 | $11.10 | $11.15 | $10.80 | $11.06 | $10.19 | 3,717,290 |
| 2018-12-27 | $11.40 | $11.65 | $11.06 | $11.15 | $10.28 | 10,700,310 |
| 2018-12-26 | $11.00 | $11.20 | $10.95 | $11.07 | $10.20 | 4,032,350 |
| 2018-12-25 | $10.97 | $11.00 | $10.81 | $10.99 | $10.13 | 3,790,490 |
| 2018-12-24 | $11.15 | $11.38 | $10.83 | $11.03 | $10.17 | 6,434,770 |
| 2018-12-21 | $10.39 | $11.28 | $10.36 | $11.18 | $10.30 | 14,156,010 |
| 2018-12-20 | $10.04 | $10.44 | $9.94 | $10.39 | $9.58 | 5,993,860 |
| 2018-12-19 | $10.06 | $10.06 | $9.94 | $10.04 | $9.25 | 601,500 |
| 2018-12-18 | $10.11 | $10.15 | $9.86 | $10.01 | $9.23 | 687,900 |
| 2018-12-17 | $10.20 | $10.25 | $10.02 | $10.12 | $9.33 | 701,840 |
| 2018-12-14 | $10.22 | $10.32 | $10.07 | $10.12 | $9.33 | 664,980 |
| 2018-12-13 | $10.24 | $10.33 | $10.17 | $10.25 | $9.45 | 630,760 |
| 2018-12-12 | $10.40 | $10.42 | $10.15 | $10.24 | $9.44 | 1,549,610 |
| 2018-12-11 | $10.41 | $10.48 | $10.30 | $10.35 | $9.54 | 1,108,520 |
| 2018-12-10 | $10.44 | $10.50 | $10.31 | $10.41 | $9.59 | 1,746,200 |
| 2018-12-07 | $10.37 | $10.50 | $10.31 | $10.43 | $9.61 | 1,677,720 |
| 2018-12-06 | $10.50 | $10.70 | $10.33 | $10.37 | $9.56 | 1,691,760 |
| 2018-12-05 | $10.25 | $10.53 | $10.19 | $10.52 | $9.70 | 3,180,900 |
| 2018-12-04 | $10.44 | $10.49 | $10.32 | $10.40 | $9.59 | 1,751,040 |
| 2018-12-03 | $10.22 | $10.44 | $10.13 | $10.44 | $9.62 | 3,704,260 |
| 2018-11-30 | $9.98 | $10.13 | $9.98 | $10.12 | $9.33 | 1,799,190 |
| 2018-11-29 | $9.94 | $10.05 | $9.89 | $9.99 | $9.21 | 1,630,900 |
| 2018-11-28 | $9.98 | $9.98 | $9.76 | $9.92 | $9.14 | 1,088,020 |
| 2018-11-27 | $10.02 | $10.05 | $9.83 | $9.98 | $9.20 | 950,660 |
| 2018-11-26 | $9.99 | $10.04 | $9.85 | $10.02 | $9.24 | 1,457,000 |
| 2018-11-23 | $10.10 | $10.10 | $9.78 | $9.98 | $9.20 | 2,232,620 |
| 2018-11-22 | $10.15 | $10.20 | $10.06 | $10.11 | $9.32 | 787,260 |
| 2018-11-21 | $10.09 | $10.22 | $10.01 | $10.12 | $9.33 | 1,117,320 |
| 2018-11-20 | $10.30 | $10.30 | $10.05 | $10.14 | $9.35 | 1,340,040 |
| 2018-11-19 | $10.70 | $10.76 | $10.20 | $10.33 | $9.52 | 3,634,380 |
| 2018-11-16 | $10.71 | $10.81 | $10.63 | $10.71 | $9.87 | 2,434,360 |
| 2018-11-15 | $10.68 | $10.78 | $10.55 | $10.78 | $9.94 | 3,085,280 |
| 2018-11-14 | $10.67 | $10.80 | $10.50 | $10.74 | $9.90 | 4,311,920 |
| 2018-11-13 | $10.47 | $10.71 | $10.39 | $10.68 | $9.84 | 3,397,680 |
| 2018-11-12 | $10.56 | $10.60 | $10.38 | $10.50 | $9.68 | 1,845,560 |
| 2018-11-09 | $10.63 | $10.75 | $10.45 | $10.56 | $9.73 | 2,015,760 |
| 2018-11-08 | $10.53 | $10.70 | $10.44 | $10.62 | $9.79 | 2,757,780 |
| 2018-11-07 | $10.45 | $10.58 | $10.33 | $10.54 | $9.71 | 1,708,900 |
| 2018-11-06 | $10.59 | $10.59 | $10.40 | $10.49 | $9.67 | 1,170,680 |
| 2018-11-05 | $10.80 | $10.80 | $10.47 | $10.52 | $9.70 | 1,712,620 |
| 2018-11-02 | $10.51 | $10.83 | $10.42 | $10.73 | $9.89 | 3,911,380 |
| 2018-11-01 | $10.19 | $10.90 | $10.19 | $10.42 | $9.60 | 4,199,500 |
| 2018-10-31 | $10.21 | $10.30 | $10.11 | $10.18 | $9.38 | 1,209,020 |
| 2018-10-30 | $10.20 | $10.26 | $9.99 | $10.21 | $9.41 | 1,333,430 |
| 2018-10-29 | $10.36 | $10.38 | $10.09 | $10.20 | $9.40 | 954,460 |
| 2018-10-26 | $10.22 | $10.48 | $10.15 | $10.44 | $9.62 | 2,267,220 |
| 2018-10-25 | $10.09 | $10.40 | $9.80 | $10.20 | $9.40 | 2,568,400 |
| 2018-10-24 | $10.50 | $10.64 | $10.24 | $10.30 | $9.49 | 2,464,450 |
| 2018-10-23 | $10.73 | $10.73 | $10.33 | $10.48 | $9.66 | 2,571,920 |
| 2018-10-22 | $10.30 | $10.77 | $10.19 | $10.75 | $9.91 | 4,500,560 |
| 2018-10-19 | $9.77 | $10.30 | $9.47 | $10.27 | $9.47 | 2,701,650 |
| 2018-10-18 | $10.23 | $10.23 | $9.72 | $9.80 | $9.03 | 1,558,410 |
| 2018-10-17 | $9.92 | $10.36 | $9.71 | $10.31 | $9.50 | 2,580,610 |
| 2018-10-16 | $9.66 | $9.88 | $9.50 | $9.88 | $9.11 | 1,380,240 |
| 2018-10-15 | $9.71 | $9.77 | $9.56 | $9.66 | $8.90 | 862,840 |
| 2018-10-12 | $9.80 | $9.87 | $9.60 | $9.72 | $8.96 | 1,015,340 |
| 2018-10-11 | $9.99 | $10.11 | $9.66 | $9.77 | $9.01 | 2,026,390 |
| 2018-10-10 | $10.20 | $10.27 | $9.85 | $10.03 | $9.24 | 791,280 |
| 2018-10-09 | $10.08 | $10.22 | $9.91 | $10.13 | $9.34 | 1,225,480 |
| 2018-10-08 | $10.20 | $10.34 | $9.87 | $9.99 | $9.21 | 1,558,930 |
| 2018-10-05 | $10.22 | $10.22 | $10.22 | $10.22 | $9.42 | 0 |
| 2018-10-04 | $10.22 | $10.22 | $10.22 | $10.22 | $9.42 | 0 |
| 2018-10-03 | $10.22 | $10.22 | $10.22 | $10.22 | $9.42 | 0 |
| 2018-10-02 | $10.22 | $10.22 | $10.22 | $10.22 | $9.42 | 0 |
| 2018-10-01 | $10.22 | $10.22 | $10.22 | $10.22 | $9.42 | 0 |
| 2018-09-28 | $10.36 | $10.45 | $10.19 | $10.22 | $9.42 | 1,763,080 |
| 2018-09-27 | $10.40 | $10.45 | $10.24 | $10.38 | $9.57 | 1,232,890 |
| 2018-09-26 | $10.65 | $10.65 | $10.35 | $10.38 | $9.57 | 1,410,620 |
| 2018-09-25 | $10.31 | $10.56 | $10.20 | $10.54 | $9.71 | 1,921,880 |
| 2018-09-24 | $10.38 | $10.38 | $10.38 | $10.38 | $9.57 | 0 |
| 2018-09-21 | $10.20 | $10.50 | $10.07 | $10.38 | $9.57 | 2,498,800 |
| 2018-09-20 | $10.58 | $10.60 | $10.01 | $10.27 | $9.47 | 3,377,170 |
| 2018-09-19 | $9.59 | $10.36 | $9.46 | $10.25 | $9.45 | 3,096,100 |
| 2018-09-18 | $9.25 | $9.60 | $9.23 | $9.60 | $8.85 | 1,548,920 |
| 2018-09-17 | $9.43 | $9.43 | $9.17 | $9.25 | $8.53 | 1,931,660 |
| 2018-09-14 | $9.21 | $9.36 | $9.14 | $9.33 | $8.60 | 2,398,340 |
| 2018-09-13 | $9.09 | $9.27 | $9.09 | $9.20 | $8.48 | 2,575,610 |
| 2018-09-12 | $8.93 | $9.15 | $8.93 | $9.07 | $8.36 | 2,543,100 |
| 2018-09-11 | $8.79 | $8.96 | $8.74 | $8.95 | $8.25 | 992,790 |
| 2018-09-10 | $8.92 | $8.92 | $8.66 | $8.77 | $8.08 | 1,150,460 |
| 2018-09-07 | $8.88 | $8.98 | $8.71 | $8.92 | $8.22 | 943,960 |
| 2018-09-06 | $8.88 | $8.92 | $8.80 | $8.89 | $8.19 | 644,730 |
| 2018-09-05 | $8.85 | $8.89 | $8.81 | $8.88 | $8.18 | 1,027,440 |
| 2018-09-04 | $8.86 | $8.94 | $8.75 | $8.87 | $8.18 | 960,290 |
| 2018-09-03 | $8.79 | $8.96 | $8.63 | $8.84 | $8.15 | 1,166,340 |
| 2018-08-31 | $9.05 | $9.06 | $8.81 | $8.81 | $8.12 | 1,362,300 |
| 2018-08-30 | $9.21 | $9.32 | $9.00 | $9.05 | $8.34 | 1,519,080 |
| 2018-08-29 | $9.27 | $9.44 | $9.19 | $9.27 | $8.54 | 2,183,800 |
| 2018-08-28 | $8.93 | $9.27 | $8.89 | $9.27 | $8.54 | 2,413,750 |
| 2018-08-27 | $8.91 | $9.05 | $8.90 | $8.97 | $8.27 | 478,630 |
| 2018-08-24 | $9.04 | $9.05 | $8.89 | $8.89 | $8.19 | 935,520 |
| 2018-08-23 | $8.96 | $9.08 | $8.70 | $9.06 | $8.35 | 1,154,160 |
| 2018-08-22 | $8.96 | $9.05 | $8.85 | $9.00 | $8.30 | 1,062,950 |
| 2018-08-21 | $9.03 | $9.06 | $8.74 | $8.99 | $8.29 | 731,720 |
| 2018-08-20 | $8.86 | $8.96 | $8.64 | $8.85 | $8.16 | 550,430 |
| 2018-08-17 | $9.03 | $9.07 | $8.78 | $8.87 | $8.18 | 1,147,490 |
| 2018-08-16 | $8.88 | $9.09 | $8.85 | $9.04 | $8.33 | 1,032,020 |
| 2018-08-15 | $9.15 | $9.28 | $8.98 | $9.01 | $8.30 | 1,641,260 |
| 2018-08-14 | $9.22 | $9.27 | $9.14 | $9.16 | $8.44 | 1,313,880 |
| 2018-08-13 | $9.20 | $9.25 | $9.15 | $9.22 | $8.50 | 1,810,790 |
| 2018-08-10 | $9.30 | $9.35 | $9.23 | $9.35 | $8.62 | 1,089,620 |
| 2018-08-09 | $9.21 | $9.35 | $9.13 | $9.30 | $8.57 | 1,761,530 |
| 2018-08-08 | $9.26 | $9.45 | $9.18 | $9.22 | $8.50 | 1,308,940 |
| 2018-08-07 | $9.13 | $9.36 | $9.07 | $9.35 | $8.62 | 1,537,500 |
| 2018-08-06 | $9.22 | $9.37 | $9.05 | $9.22 | $8.50 | 1,968,230 |
| 2018-08-03 | $8.86 | $9.40 | $8.86 | $9.25 | $8.53 | 1,720,390 |
| 2018-08-02 | $9.10 | $9.17 | $8.67 | $8.95 | $8.25 | 1,564,740 |
| 2018-08-01 | $9.14 | $9.32 | $9.14 | $9.17 | $8.45 | 1,270,670 |
| 2018-07-31 | $8.97 | $9.26 | $8.94 | $9.22 | $8.50 | 1,089,380 |
| 2018-07-30 | $9.10 | $9.28 | $8.94 | $9.03 | $8.32 | 928,000 |
| 2018-07-27 | $9.23 | $9.25 | $9.11 | $9.15 | $8.43 | 811,520 |
| 2018-07-26 | $9.30 | $9.33 | $9.13 | $9.21 | $8.49 | 1,081,980 |
| 2018-07-25 | $9.21 | $9.47 | $9.21 | $9.30 | $8.57 | 986,490 |
| 2018-07-24 | $9.26 | $9.35 | $9.19 | $9.32 | $8.59 | 1,451,420 |
| 2018-07-23 | $9.06 | $9.28 | $8.88 | $9.26 | $8.53 | 1,374,630 |
| 2018-07-20 | $8.85 | $9.09 | $8.81 | $9.00 | $8.30 | 797,060 |
| 2018-07-19 | $8.91 | $8.99 | $8.81 | $8.86 | $8.17 | 499,640 |
| 2018-07-18 | $8.86 | $9.06 | $8.83 | $8.95 | $8.25 | 1,275,640 |
| 2018-07-17 | $8.87 | $8.88 | $8.77 | $8.85 | $8.16 | 635,470 |
| 2018-07-16 | $8.87 | $8.94 | $8.74 | $8.91 | $8.21 | 902,300 |
| 2018-07-13 | $8.78 | $8.90 | $8.75 | $8.81 | $8.12 | 912,420 |
| 2018-07-12 | $8.89 | $8.93 | $8.60 | $8.78 | $8.09 | 1,793,590 |
| 2018-07-11 | $8.60 | $8.73 | $8.41 | $8.70 | $8.02 | 999,950 |
| 2018-07-10 | $8.61 | $8.79 | $8.58 | $8.75 | $8.06 | 936,390 |
| 2018-07-09 | $8.45 | $8.63 | $8.45 | $8.62 | $7.95 | 1,269,850 |
| 2018-07-06 | $8.50 | $8.60 | $8.10 | $8.41 | $7.75 | 1,774,540 |
| 2018-07-05 | $8.90 | $8.97 | $8.48 | $8.50 | $7.83 | 1,414,300 |
| 2018-07-04 | $9.10 | $9.15 | $8.86 | $8.98 | $8.28 | 984,420 |
| 2018-07-03 | $8.96 | $9.14 | $8.87 | $9.10 | $8.39 | 1,545,810 |
| 2018-07-02 | $9.17 | $9.17 | $8.87 | $8.90 | $8.20 | 1,410,600 |
| 2018-06-29 | $8.80 | $9.16 | $8.80 | $9.09 | $8.38 | 1,594,560 |
| 2018-06-28 | $8.92 | $9.05 | $8.77 | $8.78 | $8.09 | 853,720 |
| 2018-06-27 | $9.12 | $9.22 | $8.88 | $8.92 | $8.22 | 1,362,200 |
| 2018-06-26 | $8.99 | $9.19 | $8.77 | $9.06 | $8.35 | 1,015,860 |
| 2018-06-25 | $9.15 | $9.28 | $9.05 | $9.06 | $8.35 | 1,057,100 |
| 2018-06-22 | $8.99 | $9.17 | $8.87 | $9.15 | $8.43 | 1,537,980 |
| 2018-06-21 | $9.00 | $9.13 | $8.82 | $9.01 | $8.30 | 2,172,290 |
| 2018-06-20 | $8.68 | $9.13 | $8.58 | $9.02 | $8.31 | 2,997,310 |
| 2018-06-19 | $8.63 | $9.30 | $8.63 | $8.80 | $8.11 | 5,677,710 |
| 2018-06-18 | $9.59 | $9.59 | $9.59 | $9.59 | $8.84 | 0 |
| 2018-06-15 | $10.71 | $10.75 | $9.59 | $9.59 | $8.84 | 9,468,510 |
| 2018-06-14 | $10.77 | $10.85 | $10.53 | $10.65 | $9.82 | 2,425,200 |
| 2018-06-13 | $11.04 | $11.04 | $10.71 | $10.77 | $9.93 | 1,716,370 |
| 2018-06-12 | $10.69 | $11.14 | $10.58 | $11.07 | $10.20 | 3,032,660 |
| 2018-06-11 | $10.65 | $10.80 | $10.55 | $10.71 | $9.87 | 1,716,480 |
| 2018-06-08 | $10.81 | $10.91 | $10.66 | $10.69 | $9.85 | 2,096,680 |
| 2018-06-07 | $11.19 | $11.25 | $10.81 | $10.97 | $10.11 | 2,964,810 |
| 2018-06-06 | $11.26 | $11.36 | $11.10 | $11.21 | $10.33 | 4,267,850 |
| 2018-06-05 | $10.81 | $11.45 | $10.65 | $11.41 | $10.52 | 6,064,240 |
| 2018-06-04 | $11.03 | $11.15 | $10.50 | $10.87 | $10.02 | 6,756,440 |
| 2018-06-01 | $12.45 | $12.45 | $11.49 | $11.55 | $10.42 | 12,600,800 |
| 2018-05-31 | $10.74 | $11.69 | $10.55 | $11.69 | $10.54 | 7,184,280 |
| 2018-05-30 | $10.91 | $10.91 | $10.51 | $10.63 | $9.59 | 2,369,210 |
| 2018-05-29 | $10.90 | $11.20 | $10.75 | $10.93 | $9.86 | 2,167,270 |
| 2018-05-28 | $11.11 | $11.20 | $10.80 | $10.83 | $9.77 | 1,666,960 |
| 2018-05-25 | $11.19 | $11.26 | $10.87 | $11.00 | $9.92 | 1,638,660 |
| 2018-05-24 | $11.34 | $11.50 | $11.20 | $11.24 | $10.14 | 1,444,260 |
| 2018-05-23 | $11.23 | $11.54 | $11.20 | $11.41 | $10.29 | 2,651,640 |
| 2018-05-22 | $11.20 | $11.40 | $11.11 | $11.22 | $10.12 | 1,745,310 |
| 2018-05-21 | $11.10 | $11.38 | $11.01 | $11.20 | $10.10 | 2,790,850 |
| 2018-05-18 | $11.20 | $11.40 | $11.08 | $11.35 | $10.24 | 2,145,260 |
| 2018-05-17 | $11.50 | $11.86 | $11.16 | $11.28 | $10.17 | 4,328,540 |
| 2018-05-16 | $11.10 | $11.57 | $11.02 | $11.50 | $10.37 | 4,312,130 |
| 2018-05-15 | $10.93 | $11.62 | $10.79 | $11.25 | $10.15 | 3,321,330 |
| 2018-05-14 | $10.98 | $11.05 | $10.83 | $10.96 | $9.88 | 1,923,270 |
| 2018-05-11 | $10.79 | $11.14 | $10.79 | $10.98 | $9.90 | 3,656,570 |
| 2018-05-10 | $10.70 | $11.08 | $10.70 | $10.80 | $9.74 | 4,780,090 |
| 2018-05-09 | $10.53 | $10.77 | $10.53 | $10.71 | $9.66 | 2,393,290 |
| 2018-05-08 | $10.50 | $10.61 | $10.47 | $10.59 | $9.55 | 1,502,520 |
| 2018-05-07 | $10.45 | $10.66 | $10.35 | $10.50 | $9.47 | 1,527,540 |
| 2018-05-04 | $10.20 | $10.45 | $10.20 | $10.34 | $9.32 | 1,297,340 |
| 2018-05-03 | $10.25 | $10.30 | $10.10 | $10.30 | $9.29 | 1,115,800 |
| 2018-05-02 | $10.08 | $10.26 | $10.02 | $10.23 | $9.23 | 1,648,420 |
| 2018-05-01 | $10.09 | $10.09 | $10.09 | $10.09 | $9.10 | 0 |
| 2018-04-30 | $10.09 | $10.09 | $10.09 | $10.09 | $9.10 | 0 |
| 2018-04-27 | $9.76 | $10.16 | $9.76 | $10.09 | $9.10 | 2,222,400 |
| 2018-04-26 | $9.98 | $10.00 | $9.68 | $9.71 | $8.76 | 870,620 |
| 2018-04-25 | $9.99 | $10.00 | $9.89 | $9.95 | $8.97 | 952,940 |
| 2018-04-24 | $9.69 | $10.05 | $9.69 | $9.94 | $8.96 | 1,094,920 |
| 2018-04-23 | $10.07 | $10.07 | $9.60 | $9.76 | $8.80 | 1,490,860 |
| 2018-04-20 | $10.04 | $10.17 | $9.96 | $9.98 | $9.00 | 1,193,980 |
| 2018-04-19 | $10.15 | $10.30 | $10.06 | $10.13 | $9.14 | 884,480 |
| 2018-04-18 | $10.40 | $10.47 | $9.97 | $10.15 | $9.15 | 2,182,520 |
| 2018-04-17 | $10.59 | $10.66 | $10.01 | $10.28 | $9.27 | 1,520,670 |
| 2018-04-16 | $10.53 | $10.60 | $10.41 | $10.52 | $9.49 | 1,472,620 |
| 2018-04-13 | $10.65 | $10.83 | $10.51 | $10.54 | $9.50 | 1,634,900 |
| 2018-04-12 | $10.85 | $10.98 | $10.64 | $10.73 | $9.68 | 2,388,650 |
| 2018-04-11 | $10.87 | $10.98 | $10.72 | $10.84 | $9.78 | 2,512,600 |
| 2018-04-10 | $10.70 | $10.96 | $10.55 | $10.89 | $9.82 | 3,186,260 |
| 2018-04-09 | $10.50 | $10.73 | $10.32 | $10.72 | $9.67 | 2,668,920 |
| 2018-04-06 | $10.40 | $10.40 | $10.40 | $10.40 | $9.38 | 0 |
| 2018-04-05 | $10.40 | $10.40 | $10.40 | $10.40 | $9.38 | 0 |
| 2018-04-04 | $10.77 | $10.86 | $10.34 | $10.40 | $9.38 | 2,584,290 |
| 2018-04-03 | $10.53 | $10.88 | $10.50 | $10.77 | $9.71 | 1,742,100 |
| 2018-04-02 | $10.59 | $10.93 | $10.59 | $10.75 | $9.69 | 2,108,840 |
| 2018-03-30 | $10.55 | $10.59 | $10.43 | $10.58 | $9.54 | 1,443,520 |
| 2018-03-29 | $10.26 | $10.59 | $10.10 | $10.46 | $9.43 | 1,338,580 |
| 2018-03-28 | $10.13 | $11.00 | $10.01 | $10.35 | $9.33 | 1,828,040 |
| 2018-03-27 | $10.04 | $10.25 | $10.04 | $10.19 | $9.19 | 1,309,340 |
| 2018-03-26 | $9.72 | $10.09 | $9.33 | $9.99 | $9.01 | 1,260,330 |
| 2018-03-23 | $10.35 | $10.54 | $9.84 | $9.90 | $8.93 | 2,783,720 |
| 2018-03-22 | $10.47 | $11.20 | $10.31 | $10.77 | $9.71 | 2,601,110 |
| 2018-03-21 | $10.57 | $10.76 | $10.36 | $10.37 | $9.35 | 1,333,100 |
| 2018-03-20 | $10.50 | $10.65 | $10.41 | $10.64 | $9.60 | 1,070,960 |
| 2018-03-19 | $10.45 | $10.59 | $10.41 | $10.54 | $9.50 | 950,740 |
| 2018-03-16 | $10.31 | $10.58 | $10.31 | $10.45 | $9.42 | 1,160,660 |
| 2018-03-15 | $10.37 | $10.50 | $10.27 | $10.35 | $9.33 | 2,023,140 |
| 2018-03-14 | $10.53 | $10.81 | $10.51 | $10.52 | $9.49 | 1,604,320 |
| 2018-03-13 | $10.51 | $10.63 | $10.45 | $10.53 | $9.50 | 1,271,930 |
| 2018-03-12 | $10.28 | $10.66 | $10.24 | $10.57 | $9.53 | 1,980,280 |
| 2018-03-09 | $10.11 | $10.34 | $10.05 | $10.29 | $9.28 | 1,634,760 |
| 2018-03-08 | $9.94 | $10.12 | $9.91 | $10.11 | $9.12 | 1,210,010 |
| 2018-03-07 | $10.03 | $10.14 | $9.90 | $9.94 | $8.96 | 1,187,100 |
| 2018-03-06 | $10.15 | $10.22 | $9.98 | $10.10 | $9.11 | 997,020 |
| 2018-03-05 | $9.97 | $10.19 | $9.95 | $10.09 | $9.10 | 1,070,230 |
| 2018-03-02 | $9.90 | $10.07 | $9.85 | $10.05 | $9.06 | 1,459,060 |
| 2018-03-01 | $9.87 | $9.96 | $9.78 | $9.93 | $8.95 | 1,048,430 |
| 2018-02-28 | $9.87 | $9.89 | $9.76 | $9.87 | $8.90 | 1,000,180 |
| 2018-02-27 | $9.90 | $9.90 | $9.72 | $9.85 | $8.88 | 1,134,720 |
| 2018-02-26 | $9.73 | $9.86 | $9.68 | $9.85 | $8.88 | 1,036,830 |
| 2018-02-23 | $9.63 | $9.83 | $9.60 | $9.66 | $8.71 | 887,160 |
| 2018-02-22 | $9.56 | $9.75 | $9.56 | $9.67 | $8.72 | 888,940 |
| 2018-02-21 | $9.53 | $9.53 | $9.53 | $9.53 | $8.59 | 0 |
| 2018-02-20 | $9.53 | $9.53 | $9.53 | $9.53 | $8.59 | 0 |
| 2018-02-19 | $9.53 | $9.53 | $9.53 | $9.53 | $8.59 | 0 |
| 2018-02-16 | $9.53 | $9.53 | $9.53 | $9.53 | $8.59 | 0 |
| 2018-02-15 | $9.53 | $9.53 | $9.53 | $9.53 | $8.59 | 0 |
| 2018-02-14 | $9.54 | $9.58 | $9.48 | $9.53 | $8.59 | 538,080 |
| 2018-02-13 | $9.59 | $9.62 | $9.50 | $9.53 | $8.59 | 688,820 |
| 2018-02-12 | $9.40 | $9.67 | $9.35 | $9.54 | $8.60 | 782,340 |
| 2018-02-09 | $9.35 | $9.43 | $9.13 | $9.28 | $8.37 | 1,400,580 |
| 2018-02-08 | $9.33 | $9.65 | $9.33 | $9.57 | $8.63 | 905,290 |
| 2018-02-07 | $9.63 | $9.74 | $9.13 | $9.45 | $8.52 | 1,650,760 |
| 2018-02-06 | $10.03 | $10.14 | $9.39 | $9.45 | $8.52 | 2,289,480 |
| 2018-02-05 | $10.05 | $10.45 | $9.96 | $10.14 | $9.14 | 1,252,940 |
| 2018-02-02 | $10.41 | $10.46 | $10.02 | $10.13 | $9.14 | 2,707,270 |
| 2018-02-01 | $11.05 | $11.25 | $10.54 | $10.58 | $9.54 | 4,459,270 |
| 2018-01-31 | $10.90 | $12.08 | $10.90 | $11.33 | $10.22 | 6,869,720 |
| 2018-01-30 | $11.05 | $11.05 | $10.85 | $10.98 | $9.90 | 1,391,330 |
| 2018-01-29 | $11.07 | $11.23 | $10.95 | $11.03 | $9.95 | 2,506,890 |
| 2018-01-26 | $10.95 | $11.09 | $10.90 | $11.01 | $9.93 | 1,766,700 |
| 2018-01-25 | $10.83 | $10.95 | $10.82 | $10.84 | $9.78 | 1,105,980 |
| 2018-01-24 | $10.73 | $10.97 | $10.71 | $10.90 | $9.83 | 1,414,480 |
| 2018-01-23 | $10.72 | $10.88 | $10.70 | $10.81 | $9.75 | 1,448,980 |
| 2018-01-22 | $10.63 | $10.73 | $10.45 | $10.69 | $9.64 | 1,199,840 |
| 2018-01-19 | $10.68 | $10.79 | $10.61 | $10.63 | $9.59 | 1,189,400 |
| 2018-01-18 | $10.80 | $10.85 | $10.67 | $10.75 | $9.69 | 1,436,290 |
| 2018-01-17 | $10.74 | $10.96 | $10.30 | $10.82 | $9.76 | 2,397,360 |
| 2018-01-16 | $10.68 | $10.78 | $10.62 | $10.74 | $9.69 | 1,405,580 |
| 2018-01-15 | $11.13 | $11.13 | $10.64 | $10.71 | $9.66 | 1,995,980 |
| 2018-01-12 | $11.33 | $11.33 | $11.01 | $11.18 | $10.08 | 1,548,540 |
| 2018-01-11 | $10.96 | $11.23 | $10.96 | $11.20 | $10.10 | 1,664,300 |
| 2018-01-10 | $11.26 | $11.29 | $10.94 | $11.01 | $9.93 | 2,374,010 |
| 2018-01-09 | $11.26 | $11.33 | $11.20 | $11.30 | $10.19 | 1,780,520 |
| 2018-01-08 | $11.26 | $11.31 | $11.14 | $11.28 | $10.17 | 1,958,850 |
| 2018-01-05 | $11.38 | $11.42 | $11.23 | $11.32 | $10.21 | 1,990,930 |
| 2018-01-04 | $11.45 | $11.54 | $11.32 | $11.36 | $10.24 | 2,302,120 |
| 2018-01-03 | $11.28 | $11.50 | $11.21 | $11.48 | $10.35 | 3,388,410 |
| 2018-01-02 | $11.24 | $11.35 | $11.12 | $11.27 | $10.16 | 2,308,820 |
| 2018-01-01 | $11.24 | $11.24 | $11.24 | $11.24 | $10.14 | 0 |
| 2017-12-29 | $11.11 | $11.27 | $11.03 | $11.24 | $10.14 | 2,204,090 |
| 2017-12-28 | $11.15 | $11.20 | $10.99 | $11.11 | $10.02 | 2,779,850 |
| 2017-12-27 | $11.41 | $11.46 | $10.92 | $11.10 | $10.01 | 3,629,590 |
| 2017-12-26 | $11.09 | $11.45 | $11.03 | $11.41 | $10.29 | 4,513,710 |
| 2017-12-25 | $11.19 | $11.23 | $10.93 | $11.11 | $10.02 | 3,314,180 |
| 2017-12-22 | $11.41 | $11.42 | $11.12 | $11.23 | $10.13 | 4,764,980 |
| 2017-12-21 | $11.80 | $11.80 | $11.29 | $11.53 | $10.40 | 7,324,570 |
| 2017-12-20 | $12.12 | $12.55 | $11.73 | $11.77 | $10.61 | 10,468,370 |
| 2017-12-19 | $11.50 | $12.02 | $11.50 | $12.02 | $10.84 | 3,064,780 |
| 2017-12-18 | $10.67 | $10.97 | $10.63 | $10.93 | $9.86 | 2,025,340 |
| 2017-12-15 | $10.73 | $10.78 | $10.55 | $10.77 | $9.71 | 1,015,480 |
| 2017-12-14 | $10.65 | $10.68 | $10.48 | $10.64 | $9.60 | 1,210,810 |
| 2017-12-13 | $10.55 | $10.65 | $10.50 | $10.60 | $9.56 | 790,400 |
| 2017-12-12 | $10.81 | $10.81 | $10.51 | $10.54 | $9.50 | 1,101,640 |
| 2017-12-11 | $10.79 | $10.80 | $10.67 | $10.80 | $9.74 | 1,268,100 |
| 2017-12-08 | $10.56 | $10.95 | $10.56 | $10.81 | $9.75 | 1,719,230 |
| 2017-12-07 | $10.46 | $10.58 | $10.42 | $10.50 | $9.47 | 898,000 |
| 2017-12-06 | $10.48 | $10.56 | $10.20 | $10.55 | $9.51 | 1,572,550 |
| 2017-12-05 | $10.76 | $10.86 | $10.35 | $10.45 | $9.42 | 1,557,340 |
| 2017-12-04 | $11.15 | $11.15 | $10.76 | $10.76 | $9.70 | 1,191,820 |
| 2017-12-01 | $11.09 | $11.16 | $11.01 | $11.05 | $9.96 | 1,262,970 |
| 2017-11-30 | $11.17 | $11.22 | $11.00 | $11.08 | $9.99 | 2,348,080 |
| 2017-11-29 | $11.03 | $11.43 | $11.03 | $11.26 | $10.15 | 4,029,160 |
| 2017-11-28 | $10.45 | $10.95 | $10.38 | $10.88 | $9.81 | 2,945,310 |
| 2017-11-27 | $10.42 | $10.50 | $10.30 | $10.38 | $9.36 | 1,048,780 |
| 2017-11-24 | $10.50 | $10.64 | $10.38 | $10.40 | $9.38 | 1,673,960 |
| 2017-11-23 | $11.00 | $11.00 | $10.31 | $10.52 | $9.49 | 1,795,950 |
| 2017-11-22 | $10.93 | $11.03 | $10.84 | $10.96 | $9.88 | 1,734,640 |
| 2017-11-21 | $11.23 | $11.28 | $10.91 | $10.96 | $9.88 | 2,419,810 |
| 2017-11-20 | $11.25 | $11.27 | $10.83 | $11.19 | $10.09 | 2,181,050 |
| 2017-11-17 | $12.27 | $12.35 | $11.18 | $11.37 | $10.25 | 3,998,090 |
| 2017-11-16 | $12.21 | $12.46 | $12.21 | $12.32 | $11.11 | 1,787,270 |
| 2017-11-15 | $12.37 | $12.46 | $12.27 | $12.38 | $11.16 | 1,819,540 |
| 2017-11-14 | $12.80 | $12.80 | $12.31 | $12.40 | $11.18 | 3,819,680 |
| 2017-11-13 | $12.94 | $12.94 | $12.70 | $12.79 | $11.53 | 3,568,850 |
| 2017-11-10 | $13.20 | $13.20 | $12.87 | $12.93 | $11.66 | 6,217,570 |
| 2017-11-09 | $13.55 | $13.81 | $13.31 | $13.35 | $12.04 | 8,331,710 |
| 2017-11-08 | $13.18 | $13.32 | $13.03 | $13.27 | $11.97 | 4,409,760 |
| 2017-11-07 | $13.35 | $13.38 | $13.12 | $13.19 | $11.89 | 3,652,690 |
| 2017-11-06 | $13.25 | $13.42 | $13.11 | $13.28 | $11.98 | 4,216,610 |
| 2017-11-03 | $13.15 | $13.28 | $12.82 | $13.25 | $11.95 | 5,044,630 |
| 2017-11-02 | $13.30 | $13.68 | $13.01 | $13.13 | $11.84 | 9,268,430 |
| 2017-11-01 | $13.25 | $13.42 | $12.95 | $13.31 | $12.00 | 8,630,130 |
| 2017-10-31 | $12.88 | $13.26 | $12.66 | $13.24 | $11.94 | 8,611,710 |
| 2017-10-30 | $12.53 | $12.96 | $12.50 | $12.85 | $11.59 | 8,598,430 |
| 2017-10-27 | $12.45 | $12.48 | $12.31 | $12.32 | $11.11 | 1,296,250 |
| 2017-10-26 | $12.45 | $12.49 | $12.36 | $12.41 | $11.19 | 1,318,770 |
| 2017-10-25 | $12.44 | $12.50 | $12.31 | $12.47 | $11.25 | 1,192,280 |
| 2017-10-24 | $12.51 | $12.51 | $12.25 | $12.35 | $11.14 | 1,636,940 |
| 2017-10-23 | $12.18 | $12.64 | $12.18 | $12.58 | $11.34 | 2,936,600 |
| 2017-10-20 | $12.10 | $12.20 | $12.00 | $12.18 | $10.98 | 931,270 |
| 2017-10-19 | $12.37 | $12.39 | $12.05 | $12.07 | $10.88 | 1,932,830 |
| 2017-10-18 | $12.60 | $12.68 | $12.30 | $12.37 | $11.16 | 2,069,700 |
| 2017-10-17 | $12.50 | $12.63 | $12.48 | $12.60 | $11.36 | 1,259,370 |
| 2017-10-16 | $12.87 | $12.90 | $12.53 | $12.56 | $11.33 | 2,118,890 |
| 2017-10-13 | $12.70 | $12.92 | $12.65 | $12.83 | $11.57 | 2,083,940 |
| 2017-10-12 | $12.90 | $12.93 | $12.60 | $12.74 | $11.49 | 2,382,980 |
| 2017-10-11 | $12.67 | $13.00 | $12.61 | $12.90 | $11.63 | 3,774,510 |
| 2017-10-10 | $12.54 | $12.66 | $12.44 | $12.66 | $11.42 | 2,148,030 |
| 2017-10-09 | $12.64 | $12.72 | $12.46 | $12.53 | $11.30 | 2,431,690 |
| 2017-10-06 | $12.54 | $12.54 | $12.54 | $12.54 | $11.31 | 0 |
| 2017-10-05 | $12.54 | $12.54 | $12.54 | $12.54 | $11.31 | 0 |
| 2017-10-04 | $12.54 | $12.54 | $12.54 | $12.54 | $11.31 | 0 |
| 2017-10-03 | $12.54 | $12.54 | $12.54 | $12.54 | $11.31 | 0 |
| 2017-10-02 | $12.54 | $12.54 | $12.54 | $12.54 | $11.31 | 0 |
| 2017-09-29 | $12.50 | $12.71 | $12.43 | $12.54 | $11.31 | 2,625,070 |
| 2017-09-28 | $13.18 | $13.20 | $12.60 | $12.60 | $11.36 | 6,276,340 |
| 2017-09-27 | $13.15 | $13.15 | $13.15 | $13.15 | $11.86 | 0 |
| 2017-09-26 | $13.15 | $13.15 | $13.15 | $13.15 | $11.86 | 0 |
| 2017-09-25 | $13.15 | $13.15 | $13.15 | $13.15 | $11.86 | 0 |
| 2017-09-22 | $13.15 | $13.15 | $13.15 | $13.15 | $11.86 | 0 |
| 2017-09-21 | $13.15 | $13.15 | $13.15 | $13.15 | $11.86 | 0 |
| 2017-09-20 | $12.91 | $13.16 | $12.89 | $13.15 | $11.86 | 5,853,840 |
| 2017-09-19 | $12.90 | $12.97 | $12.82 | $12.91 | $11.64 | 2,338,420 |
| 2017-09-18 | $12.74 | $12.89 | $12.69 | $12.87 | $11.61 | 2,111,470 |
| 2017-09-15 | $12.84 | $12.84 | $12.68 | $12.78 | $11.52 | 2,223,640 |
| 2017-09-14 | $12.95 | $12.97 | $12.70 | $12.85 | $11.59 | 2,239,480 |
| 2017-09-13 | $12.84 | $12.97 | $12.75 | $12.93 | $11.66 | 2,508,030 |
| 2017-09-12 | $12.86 | $13.13 | $12.82 | $12.89 | $11.62 | 2,867,950 |
| 2017-09-11 | $12.81 | $12.93 | $12.72 | $12.87 | $11.61 | 2,410,440 |
| 2017-09-08 | $12.88 | $12.98 | $12.81 | $12.88 | $11.62 | 2,035,260 |
| 2017-09-07 | $12.90 | $13.02 | $12.82 | $12.83 | $11.57 | 2,631,620 |
| 2017-09-06 | $13.15 | $13.18 | $12.85 | $12.94 | $11.67 | 3,284,190 |
| 2017-09-05 | $13.16 | $13.24 | $13.05 | $13.15 | $11.86 | 3,991,720 |
| 2017-09-04 | $13.02 | $13.48 | $12.92 | $13.25 | $11.95 | 6,821,810 |
| 2017-09-01 | $12.92 | $13.14 | $12.85 | $13.04 | $11.76 | 4,787,930 |
| 2017-08-31 | $12.59 | $13.10 | $12.51 | $13.01 | $11.73 | 5,844,460 |
| 2017-08-30 | $12.59 | $12.65 | $12.52 | $12.59 | $11.35 | 1,885,100 |
| 2017-08-29 | $12.67 | $12.82 | $12.55 | $12.64 | $11.40 | 2,795,000 |
| 2017-08-28 | $12.52 | $12.95 | $12.45 | $12.72 | $11.47 | 3,887,640 |
| 2017-08-25 | $12.27 | $12.49 | $12.26 | $12.47 | $11.25 | 1,994,820 |
| 2017-08-24 | $12.40 | $12.41 | $12.26 | $12.27 | $11.06 | 1,515,620 |
| 2017-08-23 | $12.55 | $12.56 | $12.34 | $12.39 | $11.17 | 1,729,300 |
| 2017-08-22 | $12.46 | $12.56 | $12.46 | $12.50 | $11.27 | 2,487,000 |
| 2017-08-21 | $12.39 | $12.50 | $12.34 | $12.49 | $11.26 | 1,956,000 |
| 2017-08-18 | $12.42 | $12.53 | $12.33 | $12.37 | $11.16 | 2,176,150 |
| 2017-08-17 | $12.54 | $12.54 | $12.42 | $12.48 | $11.25 | 2,288,220 |
| 2017-08-16 | $12.55 | $12.55 | $12.44 | $12.55 | $11.32 | 2,459,490 |
| 2017-08-15 | $12.46 | $12.62 | $12.33 | $12.49 | $11.26 | 2,610,280 |
| 2017-08-14 | $12.27 | $12.41 | $12.27 | $12.40 | $11.18 | 2,127,090 |
| 2017-08-11 | $12.20 | $12.29 | $12.12 | $12.26 | $11.06 | 1,715,780 |
| 2017-08-10 | $12.41 | $12.44 | $12.10 | $12.22 | $11.02 | 2,004,340 |
| 2017-08-09 | $12.28 | $12.44 | $12.25 | $12.38 | $11.16 | 1,977,530 |
| 2017-08-08 | $12.40 | $12.40 | $12.22 | $12.25 | $11.05 | 1,890,260 |
| 2017-08-07 | $12.34 | $12.47 | $12.30 | $12.37 | $11.16 | 1,367,140 |
| 2017-08-04 | $12.57 | $12.65 | $12.33 | $12.35 | $11.14 | 2,904,220 |
| 2017-08-03 | $12.59 | $12.73 | $12.50 | $12.64 | $11.40 | 2,003,560 |
| 2017-08-02 | $12.66 | $12.90 | $12.58 | $12.58 | $11.34 | 2,912,720 |
| 2017-08-01 | $12.89 | $12.95 | $12.41 | $12.58 | $11.34 | 4,362,570 |
| 2017-07-31 | $13.10 | $13.12 | $12.87 | $12.88 | $11.62 | 2,570,990 |
| 2017-07-28 | $13.03 | $13.15 | $12.99 | $13.04 | $11.76 | 2,180,050 |
| 2017-07-27 | $13.00 | $13.13 | $12.81 | $13.09 | $11.80 | 3,111,960 |
| 2017-07-26 | $13.02 | $13.18 | $12.90 | $13.02 | $11.74 | 2,425,200 |
| 2017-07-25 | $13.30 | $13.55 | $12.96 | $13.02 | $11.74 | 3,657,490 |
| 2017-07-24 | $13.59 | $13.77 | $13.13 | $13.32 | $12.01 | 6,039,910 |
| 2017-07-21 | $13.99 | $14.63 | $12.81 | $14.09 | $12.71 | 10,256,490 |
| 2017-07-20 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-07-19 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-07-18 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-07-17 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-07-14 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-07-13 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-07-12 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-07-11 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-07-10 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-07-07 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-07-06 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-07-05 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-07-04 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-07-03 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-06-30 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-06-29 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-06-28 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-06-27 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-06-26 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-06-23 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-06-22 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-06-21 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-06-20 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-06-19 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-06-16 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-06-15 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-06-14 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-06-13 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-06-12 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-06-09 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-06-08 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-06-07 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-06-06 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-06-05 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-06-02 | $19.82 | $19.82 | $19.82 | $19.82 | $17.87 | 0 |
| 2017-06-01 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-05-31 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-05-30 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-05-29 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-05-26 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-05-25 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-05-24 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-05-23 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-05-22 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-05-19 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-05-18 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-05-17 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-05-16 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-05-15 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-05-12 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-05-11 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-05-10 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-05-09 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-05-08 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-05-05 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-05-04 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-05-03 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-05-02 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-05-01 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-04-28 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-04-27 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-04-26 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-04-25 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-04-24 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-04-21 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-04-20 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-04-19 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-04-18 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-04-17 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-04-14 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-04-13 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-04-12 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-04-11 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-04-10 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-04-07 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-04-06 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-04-05 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-04-04 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-04-03 | $19.82 | $19.82 | $19.82 | $19.82 | $12.54 | 0 |
| 2017-03-31 | $19.58 | $20.00 | $19.58 | $19.82 | $12.54 | 2,249,380 |
| 2017-03-30 | $20.32 | $20.32 | $19.55 | $19.57 | $12.38 | 4,282,430 |
| 2017-03-29 | $21.25 | $21.25 | $20.23 | $20.30 | $12.84 | 4,485,280 |
| 2017-03-28 | $21.06 | $21.36 | $21.05 | $21.12 | $13.36 | 3,020,110 |
| 2017-03-27 | $21.62 | $21.63 | $21.19 | $21.20 | $13.41 | 5,282,170 |
| 2017-03-24 | $21.67 | $22.09 | $21.67 | $21.76 | $13.77 | 9,079,800 |
| 2017-03-23 | $22.25 | $22.98 | $21.61 | $22.23 | $14.06 | 20,123,240 |
| 2017-03-22 | $21.20 | $21.60 | $20.63 | $21.37 | $13.52 | 5,199,730 |
| 2017-03-21 | $21.34 | $21.71 | $21.10 | $21.27 | $13.46 | 5,426,410 |
| 2017-03-20 | $20.86 | $21.49 | $20.76 | $21.37 | $13.52 | 7,356,800 |
| 2017-03-17 | $20.83 | $21.06 | $20.73 | $20.87 | $13.20 | 5,099,780 |
| 2017-03-16 | $20.49 | $20.99 | $20.43 | $20.86 | $13.20 | 4,635,080 |
| 2017-03-15 | $20.32 | $20.59 | $20.28 | $20.53 | $12.99 | 2,739,040 |
| 2017-03-14 | $20.30 | $20.61 | $20.16 | $20.42 | $12.92 | 3,687,670 |
| 2017-03-13 | $20.11 | $20.34 | $19.72 | $20.28 | $12.83 | 3,592,810 |
| 2017-03-10 | $20.44 | $20.48 | $20.13 | $20.21 | $12.79 | 6,227,320 |
| 2017-03-09 | $21.00 | $21.07 | $20.70 | $20.93 | $13.24 | 3,051,580 |
| 2017-03-08 | $20.98 | $21.09 | $20.87 | $21.06 | $13.32 | 3,076,820 |
| 2017-03-07 | $21.10 | $21.11 | $20.73 | $21.06 | $13.32 | 4,009,860 |
| 2017-03-06 | $20.50 | $21.04 | $20.50 | $20.95 | $13.25 | 3,485,470 |
| 2017-03-03 | $20.51 | $20.75 | $20.31 | $20.52 | $12.98 | 2,950,590 |
| 2017-03-02 | $20.66 | $20.75 | $20.50 | $20.55 | $13.00 | 2,473,660 |
| 2017-03-01 | $20.80 | $20.93 | $20.59 | $20.70 | $13.10 | 2,862,370 |
| 2017-02-28 | $20.72 | $20.90 | $20.55 | $20.80 | $13.16 | 2,606,450 |
| 2017-02-27 | $21.15 | $21.25 | $20.73 | $20.77 | $13.14 | 2,921,840 |
| 2017-02-24 | $20.76 | $21.21 | $20.53 | $21.08 | $13.34 | 4,321,570 |
| 2017-02-23 | $20.31 | $21.99 | $20.18 | $20.79 | $13.15 | 6,850,850 |
| 2017-02-22 | $20.26 | $20.37 | $20.11 | $20.36 | $12.88 | 2,803,260 |
| 2017-02-21 | $20.09 | $20.29 | $19.84 | $20.27 | $12.82 | 2,813,240 |
| 2017-02-20 | $20.29 | $20.29 | $19.64 | $20.05 | $12.69 | 4,389,110 |
| 2017-02-17 | $20.34 | $20.77 | $20.21 | $20.43 | $12.93 | 3,565,330 |
| 2017-02-16 | $20.50 | $20.62 | $20.20 | $20.38 | $12.89 | 3,670,840 |
| 2017-02-15 | $20.54 | $20.95 | $20.31 | $20.54 | $13.00 | 5,157,510 |
| 2017-02-14 | $20.56 | $20.66 | $20.35 | $20.54 | $13.00 | 2,779,030 |
| 2017-02-13 | $20.15 | $20.76 | $20.02 | $20.68 | $13.08 | 4,072,180 |
| 2017-02-10 | $20.65 | $20.65 | $20.20 | $20.24 | $12.81 | 3,257,010 |
| 2017-02-09 | $20.38 | $20.66 | $20.26 | $20.61 | $13.04 | 3,653,300 |
| 2017-02-08 | $20.16 | $20.45 | $19.85 | $20.42 | $12.92 | 3,178,260 |
| 2017-02-07 | $20.32 | $20.35 | $20.05 | $20.19 | $12.77 | 2,108,820 |
| 2017-02-06 | $19.99 | $20.48 | $19.98 | $20.38 | $12.89 | 2,858,930 |
| 2017-02-03 | $20.18 | $20.20 | $19.91 | $19.98 | $12.64 | 988,900 |
| 2017-02-02 | $20.14 | $20.14 | $20.14 | $20.14 | $12.74 | 0 |
| 2017-02-01 | $20.14 | $20.14 | $20.14 | $20.14 | $12.74 | 0 |
| 2017-01-31 | $20.14 | $20.14 | $20.14 | $20.14 | $12.74 | 0 |
| 2017-01-30 | $20.14 | $20.14 | $20.14 | $20.14 | $12.74 | 0 |
| 2017-01-27 | $20.14 | $20.14 | $20.14 | $20.14 | $12.74 | 0 |
| 2017-01-26 | $20.12 | $20.25 | $20.00 | $20.14 | $12.74 | 1,390,680 |
| 2017-01-25 | $19.90 | $20.08 | $19.82 | $20.05 | $12.69 | 1,245,730 |
| 2017-01-24 | $20.20 | $20.29 | $19.88 | $19.94 | $12.62 | 1,719,900 |
| 2017-01-23 | $19.96 | $20.41 | $19.96 | $20.13 | $12.74 | 2,033,720 |
| 2017-01-20 | $19.63 | $20.14 | $19.53 | $19.96 | $12.63 | 2,447,000 |
| 2017-01-19 | $19.53 | $19.98 | $19.21 | $19.70 | $12.46 | 2,349,300 |
| 2017-01-18 | $19.79 | $20.00 | $19.53 | $19.59 | $12.39 | 2,516,200 |
| 2017-01-17 | $19.19 | $20.19 | $19.05 | $20.15 | $12.75 | 4,017,870 |
| 2017-01-16 | $20.62 | $20.62 | $18.55 | $19.39 | $12.27 | 3,577,950 |
| 2017-01-13 | $21.50 | $21.65 | $20.51 | $20.59 | $13.03 | 3,506,450 |
| 2017-01-12 | $22.31 | $22.49 | $21.58 | $21.59 | $13.66 | 3,086,040 |
| 2017-01-11 | $22.79 | $22.92 | $22.30 | $22.35 | $14.14 | 2,256,740 |
| 2017-01-10 | $22.58 | $23.10 | $22.55 | $22.79 | $14.42 | 2,894,380 |
| 2017-01-09 | $22.51 | $22.73 | $22.40 | $22.57 | $14.28 | 2,783,180 |
| 2017-01-06 | $23.75 | $23.75 | $22.75 | $22.78 | $14.41 | 4,071,020 |
| 2017-01-05 | $23.54 | $23.76 | $23.42 | $23.57 | $14.91 | 3,323,480 |
| 2017-01-04 | $23.47 | $23.59 | $23.21 | $23.57 | $14.91 | 2,991,550 |
| 2017-01-03 | $23.00 | $23.38 | $23.00 | $23.32 | $14.75 | 2,115,600 |
| 2017-01-02 | $23.00 | $23.00 | $23.00 | $23.00 | $14.55 | 0 |
| 2016-12-30 | $23.29 | $23.40 | $22.85 | $23.00 | $14.55 | 2,671,490 |
| 2016-12-29 | $23.38 | $23.53 | $23.17 | $23.19 | $14.67 | 2,166,600 |
| 2016-12-28 | $23.45 | $23.68 | $23.20 | $23.35 | $14.77 | 2,309,830 |
| 2016-12-27 | $23.58 | $23.88 | $23.46 | $23.47 | $14.85 | 2,641,120 |
| 2016-12-26 | $23.18 | $23.71 | $22.72 | $23.61 | $14.94 | 3,419,130 |
| 2016-12-23 | $24.22 | $24.37 | $23.25 | $23.28 | $14.73 | 4,969,620 |
| 2016-12-22 | $24.70 | $24.97 | $24.33 | $24.38 | $15.42 | 4,815,620 |
| 2016-12-21 | $24.07 | $24.80 | $23.99 | $24.77 | $15.67 | 7,790,730 |
| 2016-12-20 | $23.88 | $24.34 | $23.78 | $23.99 | $15.18 | 3,462,000 |
| 2016-12-19 | $24.01 | $24.16 | $23.78 | $23.87 | $15.10 | 3,103,430 |
| 2016-12-16 | $23.70 | $24.26 | $23.61 | $24.24 | $15.34 | 5,409,360 |
| 2016-12-15 | $23.27 | $24.09 | $23.10 | $23.84 | $15.08 | 6,237,840 |
| 2016-12-14 | $23.65 | $23.92 | $23.11 | $23.26 | $14.72 | 4,854,420 |
| 2016-12-13 | $23.05 | $23.55 | $22.61 | $23.41 | $14.81 | 5,196,610 |
| 2016-12-12 | $25.80 | $25.92 | $23.15 | $23.17 | $14.66 | 8,188,420 |
| 2016-12-09 | $26.11 | $26.47 | $25.63 | $25.72 | $16.27 | 6,632,880 |
| 2016-12-08 | $26.00 | $26.86 | $25.42 | $26.52 | $16.78 | 10,705,750 |
| 2016-12-07 | $25.30 | $25.98 | $25.20 | $25.96 | $16.42 | 5,618,590 |
| 2016-12-06 | $25.60 | $25.93 | $25.34 | $25.42 | $16.08 | 5,087,930 |
| 2016-12-05 | $24.96 | $25.65 | $24.72 | $25.50 | $16.13 | 5,030,530 |
| 2016-12-02 | $26.55 | $26.78 | $25.08 | $25.29 | $16.00 | 10,270,520 |
| 2016-12-01 | $26.48 | $26.99 | $26.11 | $26.83 | $16.98 | 8,702,640 |
| 2016-11-30 | $26.27 | $26.80 | $26.18 | $26.49 | $16.76 | 6,571,780 |
| 2016-11-29 | $27.00 | $27.47 | $26.45 | $26.55 | $16.80 | 9,918,370 |
| 2016-11-28 | $28.50 | $28.86 | $27.08 | $27.23 | $17.23 | 15,491,240 |
| 2016-11-25 | $29.13 | $29.80 | $28.00 | $28.67 | $18.14 | 20,842,660 |
| 2016-11-24 | $29.57 | $32.08 | $29.21 | $30.80 | $19.49 | 35,652,450 |
| 2016-11-23 | $29.65 | $30.35 | $28.82 | $29.57 | $18.71 | 26,800,280 |
| 2016-11-22 | $30.00 | $31.04 | $29.68 | $31.02 | $19.63 | 39,429,030 |
| 2016-11-21 | $26.48 | $28.22 | $26.28 | $28.22 | $17.85 | 12,083,910 |
| 2016-11-18 | $24.90 | $25.98 | $24.90 | $25.65 | $16.23 | 8,983,550 |
| 2016-11-17 | $25.16 | $25.28 | $24.60 | $24.77 | $15.67 | 4,904,400 |
| 2016-11-16 | $25.99 | $26.00 | $25.11 | $25.16 | $15.92 | 4,892,830 |
| 2016-11-15 | $25.60 | $25.93 | $25.42 | $25.78 | $16.31 | 5,277,140 |
| 2016-11-14 | $25.71 | $25.99 | $25.20 | $25.65 | $16.23 | 7,631,730 |
| 2016-11-11 | $26.23 | $27.12 | $25.85 | $25.97 | $16.43 | 12,443,350 |
| 2016-11-10 | $25.90 | $26.98 | $25.50 | $26.60 | $16.83 | 13,095,680 |
| 2016-11-09 | $25.98 | $26.10 | $25.08 | $25.42 | $16.08 | 9,659,080 |
| 2016-11-08 | $26.40 | $26.42 | $25.68 | $26.19 | $16.57 | 8,291,250 |
| 2016-11-07 | $26.15 | $27.08 | $25.71 | $26.38 | $16.69 | 13,403,850 |
| 2016-11-04 | $24.53 | $26.81 | $24.50 | $26.10 | $16.51 | 17,413,580 |
| 2016-11-03 | $24.78 | $25.40 | $24.56 | $24.68 | $15.61 | 9,199,610 |
| 2016-11-02 | $24.89 | $25.53 | $24.81 | $25.08 | $15.87 | 9,756,320 |
| 2016-11-01 | $24.15 | $25.78 | $24.00 | $25.13 | $15.90 | 13,882,450 |
| 2016-10-31 | $24.13 | $24.26 | $23.72 | $24.08 | $15.24 | 0 |
| 2016-10-28 | $23.68 | $24.92 | $23.44 | $24.29 | $15.37 | 9,988,250 |
| 2016-10-27 | $23.55 | $23.78 | $23.30 | $23.68 | $14.98 | 3,385,520 |
| 2016-10-26 | $23.53 | $23.90 | $23.38 | $23.47 | $14.85 | 3,916,520 |
| 2016-10-25 | $23.68 | $23.89 | $23.41 | $23.68 | $14.98 | 5,208,630 |
| 2016-10-24 | $23.15 | $24.18 | $22.92 | $23.76 | $15.03 | 7,112,580 |
| 2016-10-21 | $23.05 | $23.42 | $22.83 | $23.09 | $14.61 | 3,292,200 |
| 2016-10-20 | $22.93 | $23.49 | $22.81 | $23.18 | $14.67 | 3,767,010 |
| 2016-10-19 | $23.08 | $23.10 | $22.88 | $22.94 | $14.51 | 2,255,460 |
| 2016-10-18 | $22.70 | $23.09 | $22.52 | $23.06 | $14.59 | 2,711,160 |
| 2016-10-17 | $22.90 | $23.10 | $22.62 | $22.71 | $14.37 | 2,133,100 |
| 2016-10-14 | $22.98 | $22.98 | $22.62 | $22.90 | $14.49 | 2,211,710 |
| 2016-10-13 | $23.00 | $23.21 | $22.91 | $23.04 | $14.58 | 1,958,930 |
| 2016-10-12 | $22.92 | $23.27 | $22.84 | $23.13 | $14.63 | 2,949,430 |
| 2016-10-11 | $22.90 | $23.09 | $22.71 | $23.07 | $14.60 | 2,596,080 |
| 2016-10-10 | $22.65 | $22.91 | $22.48 | $22.85 | $14.46 | 2,311,700 |
| 2016-10-07 | $22.37 | $22.37 | $22.37 | $22.37 | $14.15 | 0 |
| 2016-10-06 | $22.37 | $22.37 | $22.37 | $22.37 | $14.15 | 0 |
| 2016-10-05 | $22.37 | $22.37 | $22.37 | $22.37 | $14.15 | 0 |
| 2016-10-04 | $22.37 | $22.37 | $22.37 | $22.37 | $14.15 | 0 |
| 2016-10-03 | $22.37 | $22.37 | $22.37 | $22.37 | $14.15 | 0 |
| 2016-09-30 | $22.25 | $22.40 | $22.21 | $22.37 | $14.15 | 1,238,300 |
| 2016-09-29 | $22.23 | $22.44 | $22.20 | $22.25 | $14.08 | 1,644,900 |
| 2016-09-28 | $22.50 | $22.58 | $22.22 | $22.24 | $14.07 | 1,964,210 |
| 2016-09-27 | $22.20 | $22.59 | $22.20 | $22.44 | $14.20 | 2,357,450 |
| 2016-09-26 | $23.20 | $23.20 | $22.21 | $22.26 | $14.08 | 4,187,330 |
| 2016-09-23 | $23.97 | $23.97 | $23.20 | $23.25 | $14.71 | 6,162,130 |
| 2016-09-22 | $22.60 | $24.48 | $22.53 | $23.76 | $15.03 | 10,203,680 |
| 2016-09-21 | $22.50 | $22.60 | $22.34 | $22.50 | $14.24 | 1,614,210 |
| 2016-09-20 | $22.70 | $22.90 | $22.45 | $22.48 | $14.22 | 1,811,960 |
| 2016-09-19 | $22.65 | $22.96 | $22.60 | $22.88 | $14.48 | 2,858,450 |
| 2016-09-16 | $22.86 | $22.86 | $22.86 | $22.86 | $14.46 | 0 |
| 2016-09-15 | $22.86 | $22.86 | $22.86 | $22.86 | $14.46 | 0 |
| 2016-09-14 | $22.34 | $23.69 | $22.08 | $22.86 | $14.46 | 4,792,290 |
| 2016-09-13 | $22.43 | $22.49 | $22.18 | $22.38 | $14.16 | 1,360,300 |
| 2016-09-12 | $22.33 | $22.67 | $22.18 | $22.20 | $14.05 | 2,463,810 |
| 2016-09-09 | $23.48 | $23.49 | $23.00 | $23.04 | $14.58 | 1,961,300 |
| 2016-09-08 | $23.29 | $23.47 | $23.20 | $23.42 | $14.82 | 1,640,590 |
| 2016-09-07 | $23.89 | $23.89 | $23.27 | $23.34 | $14.77 | 2,509,190 |
| 2016-09-06 | $23.39 | $23.70 | $22.82 | $23.69 | $14.99 | 3,334,400 |
| 2016-09-05 | $23.87 | $23.99 | $23.21 | $23.36 | $14.78 | 2,708,740 |
| 2016-09-02 | $23.75 | $24.00 | $23.51 | $23.78 | $15.05 | 2,030,120 |
| 2016-09-01 | $24.22 | $24.53 | $23.83 | $23.92 | $15.13 | 3,074,970 |
| 2016-08-31 | $24.75 | $24.75 | $24.01 | $24.33 | $15.39 | 3,415,290 |
| 2016-08-30 | $24.10 | $24.96 | $24.10 | $24.48 | $15.49 | 5,843,760 |
| 2016-08-29 | $23.83 | $24.24 | $23.82 | $24.01 | $15.19 | 2,580,250 |
| 2016-08-26 | $23.53 | $24.19 | $23.53 | $23.89 | $15.11 | 3,461,520 |
| 2016-08-25 | $23.83 | $23.97 | $23.04 | $23.53 | $14.89 | 3,166,300 |
| 2016-08-24 | $23.83 | $24.19 | $23.78 | $23.97 | $15.17 | 2,914,100 |
| 2016-08-23 | $23.46 | $24.04 | $23.40 | $23.84 | $15.08 | 2,539,860 |
| 2016-08-22 | $24.30 | $24.30 | $23.40 | $23.45 | $14.84 | 4,002,780 |
| 2016-08-19 | $24.51 | $24.73 | $24.23 | $24.33 | $15.39 | 3,044,880 |
| 2016-08-18 | $24.78 | $24.83 | $24.40 | $24.60 | $15.56 | 4,753,830 |
| 2016-08-17 | $24.16 | $25.37 | $24.05 | $24.94 | $15.78 | 7,854,160 |
| 2016-08-16 | $24.05 | $24.59 | $24.00 | $24.18 | $15.30 | 4,748,040 |
| 2016-08-15 | $23.15 | $24.25 | $23.11 | $24.06 | $15.22 | 5,897,940 |
| 2016-08-12 | $22.70 | $23.19 | $22.65 | $23.07 | $14.60 | 2,505,440 |
| 2016-08-11 | $23.41 | $23.45 | $22.72 | $22.75 | $14.39 | 3,361,080 |
| 2016-08-10 | $23.47 | $23.69 | $23.23 | $23.50 | $14.87 | 3,860,660 |
| 2016-08-09 | $23.16 | $23.46 | $23.02 | $23.36 | $14.78 | 2,865,830 |
| 2016-08-08 | $22.70 | $23.18 | $22.31 | $23.17 | $14.66 | 2,890,260 |
| 2016-08-05 | $23.46 | $23.54 | $22.89 | $22.99 | $14.55 | 3,026,100 |
| 2016-08-04 | $23.68 | $23.68 | $23.22 | $23.54 | $14.89 | 3,418,900 |
| 2016-08-03 | $23.10 | $23.85 | $23.00 | $23.67 | $14.98 | 4,697,100 |
| 2016-08-02 | $22.72 | $23.19 | $22.72 | $23.15 | $14.65 | 2,479,490 |
| 2016-08-01 | $23.17 | $23.18 | $22.11 | $22.83 | $14.44 | 3,517,870 |
| 2016-07-29 | $23.59 | $23.60 | $22.91 | $23.34 | $14.77 | 3,563,050 |
| 2016-07-28 | $23.36 | $23.80 | $22.65 | $23.57 | $14.91 | 4,735,230 |
| 2016-07-27 | $25.44 | $25.47 | $23.21 | $23.46 | $14.84 | 7,610,410 |
| 2016-07-26 | $24.66 | $25.50 | $24.66 | $25.47 | $16.11 | 5,030,190 |
| 2016-07-25 | $24.55 | $25.08 | $24.40 | $24.68 | $15.61 | 3,992,660 |
| 2016-07-22 | $25.43 | $25.57 | $24.50 | $24.70 | $15.63 | 6,069,270 |
| 2016-07-21 | $26.15 | $26.38 | $25.40 | $25.50 | $16.13 | 6,205,470 |
| 2016-07-20 | $26.45 | $26.67 | $26.22 | $26.30 | $16.64 | 3,961,920 |
| 2016-07-19 | $26.10 | $26.72 | $25.93 | $26.49 | $16.76 | 4,959,410 |
| 2016-07-18 | $26.81 | $27.18 | $26.08 | $26.31 | $16.65 | 7,133,770 |
| 2016-07-15 | $27.45 | $28.19 | $27.20 | $27.37 | $17.32 | 9,511,480 |
| 2016-07-14 | $26.70 | $27.44 | $26.50 | $27.38 | $17.32 | 9,531,220 |
| 2016-07-13 | $27.00 | $27.47 | $26.62 | $26.89 | $17.01 | 8,938,970 |
| 2016-07-12 | $26.67 | $27.19 | $25.30 | $27.17 | $17.19 | 11,584,000 |
| 2016-07-11 | $27.51 | $28.10 | $26.30 | $26.67 | $16.87 | 14,000,920 |
| 2016-07-08 | $28.28 | $29.28 | $27.88 | $28.29 | $17.90 | 13,161,920 |
| 2016-07-07 | $29.57 | $30.10 | $27.98 | $28.28 | $17.89 | 22,114,700 |
| 2016-07-06 | $26.14 | $28.97 | $25.85 | $28.97 | $18.33 | 17,893,580 |
| 2016-07-05 | $25.20 | $26.88 | $25.03 | $26.34 | $16.67 | 19,750,130 |
| 2016-07-04 | $24.50 | $25.46 | $24.40 | $25.26 | $15.98 | 12,789,550 |
| 2016-07-01 | $23.91 | $24.99 | $23.91 | $24.74 | $15.65 | 13,332,890 |
| 2016-06-30 | $24.58 | $24.83 | $23.88 | $23.97 | $15.17 | 13,599,000 |
| 2016-06-29 | $24.01 | $25.30 | $23.42 | $25.22 | $15.96 | 20,230,420 |
| 2016-06-28 | $23.84 | $24.29 | $23.35 | $23.95 | $15.15 | 10,497,730 |
| 2016-06-27 | $22.77 | $24.15 | $22.70 | $23.97 | $15.17 | 10,061,400 |
| 2016-06-24 | $24.01 | $24.47 | $21.83 | $23.10 | $14.62 | 12,804,620 |
| 2016-06-23 | $23.24 | $24.15 | $22.69 | $23.97 | $15.17 | 13,528,310 |
| 2016-06-22 | $22.99 | $23.80 | $22.49 | $23.40 | $14.80 | 11,280,220 |
| 2016-06-21 | $22.83 | $23.33 | $22.37 | $23.20 | $14.68 | 12,702,870 |
| 2016-06-20 | $21.73 | $23.44 | $21.73 | $22.98 | $14.54 | 11,465,070 |
| 2016-06-17 | $21.40 | $21.88 | $21.30 | $21.72 | $13.74 | 6,348,550 |
| 2016-06-16 | $21.57 | $21.90 | $21.20 | $21.29 | $13.47 | 5,560,200 |
| 2016-06-15 | $20.46 | $21.96 | $20.35 | $21.57 | $13.65 | 6,722,450 |
| 2016-06-14 | $20.64 | $21.13 | $20.38 | $20.84 | $13.19 | 6,054,140 |
| 2016-06-13 | $22.60 | $22.66 | $21.10 | $21.10 | $13.35 | 9,164,630 |
| 2016-06-10 | $23.44 | $23.44 | $23.44 | $23.44 | $14.83 | 0 |
| 2016-06-09 | $23.44 | $23.44 | $23.44 | $23.44 | $14.83 | 0 |
| 2016-06-08 | $24.00 | $24.16 | $23.05 | $23.44 | $14.83 | 10,954,170 |
| 2016-06-07 | $23.40 | $24.50 | $23.19 | $24.25 | $15.34 | 13,997,810 |
| 2016-06-06 | $23.60 | $23.65 | $22.81 | $23.16 | $14.65 | 9,955,230 |
| 2016-06-03 | $22.60 | $24.24 | $22.43 | $23.84 | $15.08 | 15,828,120 |
| 2016-06-02 | $22.20 | $22.66 | $21.71 | $22.51 | $14.24 | 9,312,610 |
| 2016-06-01 | $22.30 | $22.30 | $22.30 | $22.30 | $13.95 | 0 |
| 2016-05-31 | $21.65 | $22.66 | $21.64 | $22.30 | $13.95 | 9,772,940 |
| 2016-05-30 | $21.42 | $21.68 | $21.00 | $21.64 | $13.54 | 5,323,870 |
| 2016-05-27 | $20.62 | $22.64 | $20.47 | $21.84 | $13.67 | 11,706,280 |
| 2016-05-26 | $20.21 | $20.62 | $19.57 | $20.58 | $12.88 | 4,604,570 |
| 2016-05-25 | $20.39 | $20.63 | $20.05 | $20.17 | $12.62 | 3,360,300 |
| 2016-05-24 | $20.42 | $20.48 | $20.02 | $20.12 | $12.59 | 3,695,190 |
| 2016-05-23 | $20.09 | $20.90 | $20.04 | $20.54 | $12.85 | 5,100,930 |
| 2016-05-20 | $19.50 | $20.18 | $19.30 | $20.14 | $12.60 | 3,524,600 |
| 2016-05-19 | $19.67 | $20.26 | $19.60 | $19.77 | $12.37 | 3,628,470 |
| 2016-05-18 | $20.50 | $20.56 | $19.40 | $19.69 | $12.32 | 4,757,090 |
| 2016-05-17 | $20.86 | $20.96 | $20.61 | $20.74 | $12.98 | 3,119,890 |
| 2016-05-16 | $20.60 | $20.90 | $20.20 | $20.88 | $13.07 | 3,186,460 |
| 2016-05-13 | $20.50 | $20.87 | $20.41 | $20.58 | $12.88 | 2,898,710 |
| 2016-05-12 | $20.84 | $20.84 | $20.08 | $20.61 | $12.90 | 4,039,650 |
| 2016-05-11 | $21.82 | $21.88 | $21.02 | $21.19 | $13.26 | 4,302,700 |
| 2016-05-10 | $21.30 | $21.69 | $21.09 | $21.67 | $13.56 | 4,135,130 |
| 2016-05-09 | $22.83 | $22.84 | $20.94 | $21.45 | $13.42 | 7,801,570 |
| 2016-05-06 | $23.40 | $23.95 | $23.05 | $23.21 | $14.52 | 10,094,890 |
| 2016-05-05 | $23.23 | $23.48 | $23.04 | $23.31 | $14.59 | 5,190,430 |
| 2016-05-04 | $23.14 | $23.60 | $23.00 | $23.38 | $14.63 | 6,869,100 |
| 2016-05-03 | $22.58 | $23.22 | $22.30 | $23.14 | $14.48 | 5,557,680 |
| 2016-05-02 | $22.46 | $22.46 | $22.46 | $22.46 | $14.05 | 0 |
| 2016-04-29 | $22.53 | $22.70 | $22.34 | $22.46 | $14.05 | 3,251,490 |
| 2016-04-28 | $23.00 | $23.11 | $22.08 | $22.54 | $14.10 | 5,243,510 |
| 2016-04-27 | $23.15 | $23.43 | $22.95 | $23.01 | $14.40 | 5,951,750 |
| 2016-04-26 | $22.81 | $23.13 | $22.61 | $23.04 | $14.42 | 5,121,310 |
| 2016-04-25 | $22.92 | $22.97 | $22.50 | $22.84 | $14.29 | 4,622,420 |
| 2016-04-22 | $22.60 | $23.13 | $22.36 | $23.10 | $14.45 | 5,734,050 |
| 2016-04-21 | $22.90 | $23.24 | $22.46 | $22.65 | $14.17 | 8,216,460 |
| 2016-04-20 | $24.83 | $25.23 | $22.65 | $23.13 | $14.47 | 11,364,770 |
| 2016-04-19 | $25.00 | $25.23 | $24.63 | $24.78 | $15.51 | 7,526,010 |
| 2016-04-18 | $25.30 | $25.30 | $24.55 | $24.68 | $15.44 | 8,795,960 |
| 2016-04-15 | $26.31 | $26.60 | $25.51 | $25.66 | $16.06 | 16,225,600 |
| 2016-04-14 | $25.52 | $27.56 | $25.33 | $26.74 | $16.73 | 24,005,850 |
| 2016-04-13 | $25.16 | $25.67 | $24.82 | $25.52 | $15.97 | 18,906,970 |
| 2016-04-12 | $23.86 | $26.16 | $23.86 | $25.54 | $15.98 | 24,653,810 |
| 2016-04-11 | $23.20 | $23.85 | $22.96 | $23.82 | $14.91 | 9,811,590 |
| 2016-04-08 | $22.63 | $23.10 | $22.60 | $22.89 | $14.32 | 7,116,330 |
| 2016-04-07 | $23.60 | $23.95 | $23.28 | $23.30 | $14.58 | 9,518,380 |
| 2016-04-06 | $23.57 | $23.67 | $23.15 | $23.32 | $14.59 | 7,456,520 |
| 2016-04-05 | $23.30 | $23.84 | $22.98 | $23.74 | $14.86 | 9,801,810 |
| 2016-04-04 | $23.48 | $23.48 | $23.48 | $23.48 | $14.69 | 0 |
| 2016-04-01 | $22.78 | $23.95 | $22.45 | $23.48 | $14.69 | 11,490,330 |
| 2016-03-31 | $23.16 | $23.39 | $22.88 | $22.96 | $14.37 | 7,724,310 |
| 2016-03-30 | $22.46 | $23.20 | $22.46 | $23.13 | $14.47 | 7,072,640 |
| 2016-03-29 | $23.60 | $23.73 | $22.05 | $22.35 | $13.99 | 10,301,890 |
| 2016-03-28 | $24.19 | $24.48 | $23.58 | $23.71 | $14.84 | 8,202,820 |
| 2016-03-25 | $24.54 | $24.80 | $23.88 | $24.16 | $15.12 | 10,299,460 |
| 2016-03-24 | $24.60 | $25.44 | $24.08 | $24.68 | $15.44 | 16,400,090 |
| 2016-03-23 | $24.53 | $25.09 | $24.38 | $24.94 | $15.61 | 12,364,660 |
| 2016-03-22 | $25.30 | $25.30 | $24.69 | $24.72 | $15.47 | 15,025,360 |
| 2016-03-21 | $25.28 | $25.85 | $24.74 | $25.59 | $16.01 | 22,757,300 |
| 2016-03-18 | $23.85 | $26.00 | $23.60 | $25.03 | $15.66 | 24,424,660 |
| 2016-03-17 | $23.31 | $24.37 | $22.91 | $23.96 | $14.99 | 18,448,480 |
| 2016-03-16 | $24.58 | $24.86 | $23.00 | $23.32 | $14.59 | 16,174,940 |
| 2016-03-15 | $25.01 | $25.18 | $24.08 | $24.30 | $15.21 | 18,147,580 |
| 2016-03-14 | $24.90 | $26.29 | $24.55 | $25.49 | $15.95 | 25,206,350 |
| 2016-03-11 | $24.00 | $25.16 | $23.88 | $24.35 | $15.24 | 17,452,920 |
| 2016-03-10 | $24.79 | $26.55 | $24.60 | $24.97 | $15.62 | 24,083,720 |
| 2016-03-09 | $24.50 | $26.50 | $23.95 | $24.56 | $15.37 | 21,476,180 |
| 2016-03-08 | $25.10 | $25.87 | $23.45 | $25.47 | $15.94 | 26,277,540 |
| 2016-03-07 | $27.27 | $27.88 | $24.90 | $26.05 | $16.30 | 28,128,120 |
| 2016-03-04 | $26.35 | $28.33 | $25.58 | $26.04 | $16.29 | 33,747,560 |
| 2016-03-03 | $31.18 | $31.92 | $27.55 | $27.81 | $17.40 | 41,163,750 |
| 2016-03-02 | $27.01 | $29.02 | $25.45 | $29.02 | $18.16 | 37,286,010 |
| 2016-03-01 | $26.00 | $28.88 | $24.75 | $26.38 | $16.51 | 33,606,960 |
| 2016-02-29 | $27.50 | $27.50 | $27.50 | $27.50 | $17.21 | 10,746,290 |
| 2016-02-26 | $25.00 | $25.00 | $25.00 | $25.00 | $15.64 | 319,400 |
| 2016-02-25 | $22.73 | $22.73 | $22.73 | $22.73 | $14.22 | 269,320 |
| 2016-02-24 | $20.66 | $20.66 | $20.66 | $20.66 | $12.93 | 141,260 |
| 2016-02-23 | $18.78 | $18.78 | $18.78 | $18.78 | $11.75 | 63,730 |
| 2016-02-22 | $17.07 | $17.07 | $17.07 | $17.07 | $10.68 | 26,830 |
| 2016-02-19 | $15.52 | $15.52 | $15.52 | $15.52 | $9.71 | 42,020 |
| 2016-02-18 | $11.76 | $14.11 | $11.76 | $14.11 | $8.83 | 58,620 |
Top Score Fashion Company Ltd (603608) News Headlines
Recent Top Score Fashion Company Ltd (603608) News
Similar Companies to Top Score Fashion Company Ltd (603608) 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 | -- | -- | -- |