ABA Chemicals Corp (300261) Exchange: SHE
Data as of Nov. 5, 2025
$8.13 ($0.87) 11.98%
ABA Chemicals Corp - Daily Information
Click for more stock information on ABA Chemicals Corp.| Daily Information | Data |
|---|---|
| Date | Nov. 5, 2025 |
| Open | $7.53 |
| Previous Close | $8.13 |
| High | $8.66 |
| Low | $7.49 |
| Adjusted Open | $7.53 |
| Previous Adjusted Close | $8.13 |
| Adjusted High | $8.66 |
| Adjusted Low | $7.49 |
About ABA Chemicals Corp (300261)
ABA CHEMICALS CORPORATION is a China-based company mainly engaged in the research, development, manufacture and sale of pesticide intermediates and pharmaceutical intermediates. The Company's products consist of pesticide intermediates, including insecticide intermediates and herbicide intermediates, and pharmaceutical intermediates, including antineoplastic drug intermediates and antiepileptic intermediates. The Company distributes its products within domestic market and to overseas markets.
Invest in ABA Chemicals Corp (300261)
Historical Stock Data for ABA Chemicals Corp (300261)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | $7.53 | $8.66 | $7.49 | $8.13 | $8.13 | 107,707,550 |
| 2025-10-31 | $7.10 | $7.28 | $7.09 | $7.26 | $7.26 | 18,444,550 |
| 2025-10-30 | $7.20 | $7.21 | $7.07 | $7.08 | $7.08 | 13,488,910 |
| 2025-10-29 | $7.26 | $7.28 | $7.15 | $7.23 | $7.23 | 13,742,870 |
| 2025-10-28 | $7.23 | $7.28 | $7.19 | $7.27 | $7.27 | 11,988,040 |
| 2025-10-27 | $7.27 | $7.30 | $7.21 | $7.26 | $7.26 | 12,071,610 |
| 2025-10-24 | $7.24 | $7.33 | $7.19 | $7.26 | $7.26 | 12,590,010 |
| 2025-10-23 | $7.28 | $7.29 | $7.11 | $7.22 | $7.22 | 13,318,810 |
| 2025-10-22 | $7.16 | $7.33 | $7.15 | $7.28 | $7.28 | 16,342,200 |
| 2025-10-21 | $7.03 | $7.23 | $7.03 | $7.19 | $7.19 | 13,247,370 |
| 2025-10-20 | $7.00 | $7.07 | $7.00 | $7.05 | $7.05 | 9,067,700 |
| 2025-10-17 | $7.18 | $7.24 | $6.97 | $7.00 | $7.00 | 13,763,900 |
| 2025-10-16 | $7.17 | $7.25 | $7.12 | $7.18 | $7.18 | 14,343,480 |
| 2025-10-15 | $7.07 | $7.23 | $7.04 | $7.19 | $7.19 | 14,250,260 |
| 2025-10-14 | $7.11 | $7.21 | $7.03 | $7.06 | $7.06 | 12,475,410 |
| 2025-10-13 | $7.01 | $7.12 | $6.94 | $7.10 | $7.10 | 13,096,270 |
| 2025-10-10 | $7.12 | $7.24 | $7.06 | $7.18 | $7.18 | 16,860,190 |
| 2025-10-09 | $7.12 | $7.20 | $6.98 | $7.13 | $7.13 | 18,839,520 |
| 2025-09-30 | $7.11 | $7.18 | $7.09 | $7.12 | $7.12 | 9,229,020 |
| 2025-09-29 | $7.12 | $7.17 | $6.96 | $7.08 | $7.08 | 12,721,020 |
| 2025-09-26 | $7.03 | $7.16 | $7.02 | $7.12 | $7.12 | 12,171,410 |
| 2025-09-25 | $7.18 | $7.19 | $7.06 | $7.07 | $7.07 | 11,257,100 |
| 2025-09-24 | $7.04 | $7.19 | $7.04 | $7.18 | $7.18 | 10,569,560 |
| 2025-09-23 | $7.15 | $7.18 | $6.94 | $7.08 | $7.08 | 15,734,960 |
| 2025-09-22 | $7.28 | $7.30 | $7.13 | $7.19 | $7.19 | 12,995,800 |
| 2025-09-19 | $7.30 | $7.36 | $7.21 | $7.28 | $7.28 | 14,195,890 |
| 2025-09-18 | $7.50 | $7.52 | $7.25 | $7.30 | $7.30 | 21,998,230 |
| 2025-09-17 | $7.55 | $7.59 | $7.47 | $7.50 | $7.50 | 15,702,540 |
| 2025-09-16 | $7.65 | $7.67 | $7.51 | $7.59 | $7.59 | 22,100,190 |
| 2025-09-15 | $7.35 | $7.77 | $7.35 | $7.64 | $7.64 | 40,556,300 |
| 2025-09-12 | $7.41 | $7.45 | $7.31 | $7.35 | $7.35 | 15,258,990 |
| 2025-09-11 | $7.30 | $7.41 | $7.21 | $7.40 | $7.40 | 15,670,040 |
| 2025-09-10 | $7.38 | $7.44 | $7.29 | $7.33 | $7.33 | 12,033,200 |
| 2025-09-09 | $7.47 | $7.52 | $7.34 | $7.39 | $7.39 | 15,126,070 |
| 2025-09-08 | $7.40 | $7.50 | $7.39 | $7.48 | $7.48 | 18,454,500 |
| 2025-09-05 | $7.37 | $7.43 | $7.30 | $7.43 | $7.43 | 18,809,080 |
| 2025-09-04 | $7.36 | $7.50 | $7.23 | $7.35 | $7.35 | 17,006,610 |
| 2025-09-03 | $7.59 | $7.64 | $7.35 | $7.37 | $7.37 | 15,513,100 |
| 2025-09-02 | $7.75 | $7.78 | $7.51 | $7.57 | $7.57 | 18,392,940 |
| 2025-09-01 | $7.70 | $7.80 | $7.65 | $7.73 | $7.73 | 18,570,480 |
| 2025-08-29 | $7.76 | $7.82 | $7.68 | $7.70 | $7.70 | 18,812,500 |
| 2025-08-28 | $7.66 | $7.79 | $7.48 | $7.79 | $7.79 | 26,699,480 |
| 2025-08-27 | $8.01 | $8.05 | $7.67 | $7.68 | $7.68 | 35,023,980 |
| 2025-08-26 | $7.99 | $8.12 | $7.92 | $8.04 | $8.04 | 28,477,210 |
| 2025-08-25 | $8.06 | $8.08 | $7.94 | $7.99 | $7.99 | 27,154,080 |
| 2025-08-22 | $8.07 | $8.07 | $7.91 | $8.05 | $8.05 | 27,015,570 |
| 2025-08-21 | $8.02 | $8.12 | $7.99 | $8.02 | $8.02 | 30,565,010 |
| 2025-08-20 | $8.00 | $8.04 | $7.88 | $8.03 | $8.03 | 24,446,700 |
| 2025-08-19 | $7.99 | $8.12 | $7.98 | $8.01 | $8.01 | 34,726,510 |
| 2025-08-18 | $7.97 | $8.05 | $7.92 | $8.01 | $8.01 | 29,621,960 |
| 2025-08-15 | $7.80 | $7.97 | $7.79 | $7.96 | $7.96 | 23,475,440 |
| 2025-08-14 | $8.02 | $8.10 | $7.76 | $7.78 | $7.78 | 30,856,360 |
| 2025-08-13 | $7.98 | $8.05 | $7.92 | $8.00 | $8.00 | 26,634,300 |
| 2025-08-12 | $8.13 | $8.17 | $7.94 | $7.99 | $7.99 | 27,980,290 |
| 2025-08-11 | $7.96 | $8.08 | $7.96 | $8.03 | $8.03 | 24,776,290 |
| 2025-08-08 | $8.10 | $8.12 | $7.87 | $7.97 | $7.97 | 33,145,160 |
| 2025-08-07 | $8.08 | $8.16 | $7.97 | $8.11 | $8.11 | 40,815,690 |
| 2025-08-06 | $8.29 | $8.39 | $8.05 | $8.11 | $8.11 | 45,015,410 |
| 2025-08-05 | $8.37 | $8.47 | $8.12 | $8.25 | $8.25 | 55,885,990 |
| 2025-08-04 | $8.68 | $8.75 | $8.12 | $8.42 | $8.42 | 75,882,730 |
| 2025-08-01 | $8.70 | $9.10 | $8.59 | $8.65 | $8.65 | 102,265,300 |
| 2025-07-31 | $7.80 | $9.00 | $7.80 | $8.81 | $8.81 | 141,723,460 |
| 2025-07-30 | $7.94 | $8.05 | $7.77 | $7.86 | $7.86 | 61,432,060 |
| 2025-07-29 | $7.53 | $8.34 | $7.48 | $8.12 | $8.12 | 97,646,930 |
| 2025-07-28 | $7.54 | $7.64 | $7.50 | $7.58 | $7.58 | 34,941,300 |
| 2025-07-25 | $7.47 | $7.64 | $7.40 | $7.49 | $7.49 | 35,663,680 |
| 2025-07-24 | $7.28 | $7.56 | $7.25 | $7.50 | $7.50 | 48,832,870 |
| 2025-07-23 | $7.28 | $7.35 | $7.20 | $7.25 | $7.25 | 16,123,200 |
| 2025-07-22 | $7.33 | $7.35 | $7.24 | $7.30 | $7.30 | 17,045,090 |
| 2025-07-21 | $7.34 | $7.39 | $7.29 | $7.35 | $7.35 | 18,460,500 |
| 2025-07-18 | $7.28 | $7.30 | $7.21 | $7.28 | $7.28 | 13,675,750 |
| 2025-07-17 | $7.12 | $7.30 | $7.11 | $7.27 | $7.27 | 23,276,970 |
| 2025-07-16 | $7.06 | $7.15 | $7.04 | $7.13 | $7.13 | 16,642,250 |
| 2025-07-15 | $7.23 | $7.24 | $6.97 | $7.04 | $7.04 | 24,787,600 |
| 2025-07-14 | $7.15 | $7.26 | $7.15 | $7.24 | $7.24 | 16,686,920 |
| 2025-07-11 | $7.17 | $7.18 | $7.07 | $7.16 | $7.16 | 17,223,620 |
| 2025-07-10 | $7.13 | $7.24 | $7.10 | $7.14 | $7.14 | 17,099,000 |
| 2025-07-09 | $7.18 | $7.20 | $7.10 | $7.12 | $7.12 | 17,987,100 |
| 2025-07-08 | $7.19 | $7.30 | $7.14 | $7.20 | $7.20 | 19,693,750 |
| 2025-07-07 | $7.20 | $7.26 | $7.14 | $7.16 | $7.16 | 13,746,800 |
| 2025-07-04 | $7.33 | $7.34 | $7.16 | $7.17 | $7.17 | 18,902,400 |
| 2025-07-03 | $7.27 | $7.34 | $7.21 | $7.32 | $7.32 | 27,308,590 |
| 2025-07-02 | $7.17 | $7.24 | $7.16 | $7.24 | $7.24 | 15,727,990 |
| 2025-07-01 | $7.14 | $7.24 | $7.10 | $7.23 | $7.23 | 23,744,310 |
| 2025-06-30 | $7.12 | $7.16 | $7.06 | $7.15 | $7.15 | 14,113,010 |
| 2025-06-27 | $7.12 | $7.21 | $7.10 | $7.12 | $7.12 | 13,901,000 |
| 2025-06-26 | $7.26 | $7.26 | $7.10 | $7.12 | $7.12 | 21,626,490 |
| 2025-06-25 | $7.27 | $7.31 | $7.13 | $7.25 | $7.25 | 21,216,450 |
| 2025-06-24 | $7.25 | $7.34 | $7.22 | $7.30 | $7.30 | 17,626,900 |
| 2025-06-23 | $7.06 | $7.26 | $7.03 | $7.25 | $7.25 | 20,122,900 |
| 2025-06-20 | $7.12 | $7.24 | $7.04 | $7.11 | $7.11 | 19,263,700 |
| 2025-06-19 | $7.30 | $7.40 | $7.04 | $7.07 | $7.07 | 32,937,400 |
| 2025-06-18 | $7.50 | $7.55 | $7.34 | $7.40 | $7.40 | 33,896,400 |
| 2025-06-17 | $7.60 | $7.95 | $7.54 | $7.60 | $7.60 | 46,957,870 |
| 2025-06-13 | $7.85 | $7.94 | $7.57 | $7.60 | $7.60 | 50,445,640 |
| 2025-06-12 | $7.70 | $8.10 | $7.69 | $7.97 | $7.97 | 66,854,530 |
| 2025-06-11 | $7.89 | $8.16 | $7.73 | $7.79 | $7.79 | 55,984,800 |
| 2025-06-10 | $7.79 | $8.20 | $7.77 | $7.84 | $7.84 | 79,630,090 |
| 2025-06-09 | $7.45 | $8.05 | $7.45 | $7.82 | $7.82 | 67,028,130 |
| 2025-06-06 | $7.31 | $7.77 | $7.31 | $7.57 | $7.57 | 60,929,840 |
| 2025-06-05 | $7.35 | $7.50 | $7.19 | $7.41 | $7.41 | 51,368,800 |
| 2025-06-04 | $7.49 | $7.57 | $7.34 | $7.45 | $7.45 | 43,472,190 |
| 2025-06-03 | $7.32 | $7.64 | $7.28 | $7.57 | $7.57 | 49,130,820 |
| 2025-05-30 | $7.79 | $7.87 | $7.41 | $7.44 | $7.44 | 61,442,420 |
| 2025-05-29 | $7.42 | $7.97 | $7.27 | $7.56 | $7.56 | 88,001,210 |
| 2025-05-28 | $7.88 | $8.53 | $7.62 | $7.63 | $7.63 | 139,117,650 |
| 2025-05-27 | $6.86 | $7.91 | $6.81 | $7.70 | $7.70 | 89,656,340 |
| 2025-05-26 | $6.99 | $6.99 | $6.80 | $6.85 | $6.85 | 23,632,200 |
| 2025-05-23 | $7.05 | $7.25 | $7.00 | $7.06 | $7.06 | 28,029,600 |
| 2025-05-22 | $7.03 | $7.11 | $6.95 | $7.05 | $7.05 | 23,738,500 |
| 2025-05-21 | $7.05 | $7.47 | $7.05 | $7.11 | $7.11 | 33,115,590 |
| 2025-05-20 | $7.08 | $7.31 | $7.05 | $7.13 | $7.13 | 28,157,300 |
| 2025-05-19 | $7.01 | $7.17 | $6.84 | $7.12 | $7.12 | 35,070,800 |
| 2025-05-16 | $7.19 | $7.28 | $7.00 | $7.10 | $7.10 | 51,243,140 |
| 2025-05-15 | $6.82 | $7.49 | $6.81 | $7.19 | $7.19 | 75,677,810 |
| 2025-05-14 | $6.77 | $6.91 | $6.77 | $6.85 | $6.85 | 17,921,800 |
| 2025-05-13 | $6.80 | $6.92 | $6.73 | $6.85 | $6.85 | 24,347,400 |
| 2025-05-12 | $6.79 | $6.83 | $6.68 | $6.74 | $6.74 | 13,136,550 |
| 2025-05-09 | $6.85 | $6.96 | $6.70 | $6.74 | $6.74 | 15,126,640 |
| 2025-05-08 | $6.88 | $6.93 | $6.81 | $6.85 | $6.85 | 18,775,400 |
| 2025-05-07 | $6.75 | $7.00 | $6.73 | $6.90 | $6.90 | 30,751,500 |
| 2025-05-06 | $6.57 | $6.69 | $6.53 | $6.69 | $6.69 | 17,599,640 |
| 2025-04-30 | $6.71 | $6.73 | $6.50 | $6.51 | $6.51 | 17,031,600 |
| 2025-04-29 | $6.48 | $6.79 | $6.45 | $6.66 | $6.66 | 30,996,200 |
| 2025-04-28 | $6.35 | $6.50 | $6.23 | $6.42 | $6.42 | 19,257,990 |
| 2025-04-25 | $6.45 | $6.47 | $6.33 | $6.34 | $6.34 | 17,106,770 |
| 2025-04-24 | $6.46 | $6.69 | $6.40 | $6.45 | $6.45 | 23,719,470 |
| 2025-04-23 | $6.66 | $6.69 | $6.42 | $6.44 | $6.44 | 25,687,100 |
| 2025-04-22 | $6.54 | $6.72 | $6.37 | $6.67 | $6.67 | 30,206,780 |
| 2025-04-21 | $6.15 | $6.57 | $6.08 | $6.48 | $6.48 | 32,389,500 |
| 2025-04-18 | $6.15 | $6.26 | $6.07 | $6.11 | $6.11 | 13,851,740 |
| 2025-04-17 | $6.20 | $6.28 | $6.12 | $6.17 | $6.17 | 16,173,000 |
| 2025-04-16 | $6.16 | $6.34 | $6.01 | $6.19 | $6.19 | 24,898,470 |
| 2025-04-15 | $6.16 | $6.35 | $6.12 | $6.22 | $6.22 | 27,074,900 |
| 2025-04-14 | $6.09 | $6.23 | $6.09 | $6.16 | $6.16 | 21,070,150 |
| 2025-04-11 | $5.94 | $6.21 | $5.90 | $6.03 | $6.03 | 24,218,400 |
| 2025-04-10 | $6.05 | $6.14 | $5.95 | $5.98 | $5.98 | 26,685,890 |
| 2025-04-09 | $5.70 | $5.93 | $5.31 | $5.87 | $5.87 | 34,846,940 |
| 2025-04-08 | $5.60 | $5.93 | $5.60 | $5.84 | $5.84 | 35,447,470 |
| 2025-04-07 | $6.12 | $6.29 | $5.30 | $5.41 | $5.41 | 41,307,590 |
| 2025-04-03 | $6.60 | $6.78 | $6.57 | $6.63 | $6.63 | 18,334,800 |
| 2025-04-02 | $6.78 | $6.82 | $6.62 | $6.66 | $6.66 | 21,007,040 |
| 2025-04-01 | $6.60 | $6.94 | $6.60 | $6.78 | $6.78 | 30,547,530 |
| 2025-03-31 | $6.88 | $6.88 | $6.56 | $6.58 | $6.58 | 30,857,780 |
| 2025-03-28 | $7.31 | $7.33 | $6.92 | $6.94 | $6.94 | 51,891,530 |
| 2025-03-27 | $7.27 | $7.72 | $7.25 | $7.47 | $7.47 | 59,305,170 |
| 2025-03-26 | $7.45 | $7.88 | $7.33 | $7.38 | $7.38 | 66,466,350 |
| 2025-03-25 | $7.25 | $8.10 | $7.08 | $7.63 | $7.63 | 81,020,430 |
| 2025-03-24 | $6.92 | $7.40 | $6.82 | $7.33 | $7.33 | 72,064,840 |
| 2025-03-21 | $6.78 | $7.08 | $6.76 | $6.93 | $6.93 | 33,827,520 |
| 2025-03-20 | $6.95 | $6.97 | $6.82 | $6.84 | $6.84 | 24,561,450 |
| 2025-03-19 | $6.88 | $7.09 | $6.78 | $7.02 | $7.02 | 37,216,950 |
| 2025-03-18 | $7.00 | $7.05 | $6.90 | $6.91 | $6.91 | 30,986,290 |
| 2025-03-17 | $6.88 | $7.13 | $6.81 | $7.08 | $7.08 | 48,153,170 |
| 2025-03-14 | $6.86 | $6.93 | $6.70 | $6.90 | $6.90 | 52,704,770 |
| 2025-03-13 | $6.48 | $7.55 | $6.48 | $7.01 | $7.01 | 84,158,970 |
| 2025-03-12 | $6.51 | $6.59 | $6.47 | $6.48 | $6.48 | 11,896,660 |
| 2025-03-11 | $6.49 | $6.55 | $6.41 | $6.51 | $6.51 | 10,229,200 |
| 2025-03-10 | $6.54 | $6.64 | $6.48 | $6.52 | $6.52 | 11,892,750 |
| 2025-03-07 | $6.63 | $6.65 | $6.45 | $6.48 | $6.48 | 16,046,620 |
| 2025-03-06 | $6.55 | $6.69 | $6.50 | $6.64 | $6.64 | 15,135,800 |
| 2025-03-05 | $6.69 | $6.72 | $6.47 | $6.54 | $6.54 | 13,238,270 |
| 2025-03-04 | $6.55 | $6.71 | $6.51 | $6.68 | $6.68 | 12,546,790 |
| 2025-03-03 | $6.52 | $6.69 | $6.51 | $6.56 | $6.56 | 14,830,370 |
| 2025-02-28 | $6.74 | $6.75 | $6.48 | $6.50 | $6.50 | 15,726,500 |
| 2025-02-27 | $6.81 | $6.85 | $6.65 | $6.75 | $6.75 | 14,212,550 |
| 2025-02-26 | $6.78 | $6.84 | $6.75 | $6.82 | $6.82 | 13,949,570 |
| 2025-02-25 | $6.78 | $6.86 | $6.70 | $6.78 | $6.78 | 12,721,380 |
| 2025-02-24 | $6.80 | $6.92 | $6.79 | $6.84 | $6.84 | 17,860,650 |
| 2025-02-20 | $6.77 | $6.88 | $6.73 | $6.85 | $6.85 | 13,737,720 |
| 2025-02-19 | $6.67 | $6.79 | $6.64 | $6.78 | $6.78 | 13,519,900 |
| 2025-02-18 | $6.94 | $6.94 | $6.63 | $6.69 | $6.69 | 19,061,400 |
| 2025-02-17 | $6.98 | $7.07 | $6.90 | $6.94 | $6.94 | 18,639,300 |
| 2025-02-14 | $6.85 | $7.05 | $6.83 | $6.98 | $6.98 | 26,725,310 |
| 2025-02-13 | $6.94 | $6.95 | $6.83 | $6.85 | $6.85 | 16,568,870 |
| 2025-02-12 | $6.90 | $6.95 | $6.83 | $6.89 | $6.89 | 20,095,760 |
| 2025-02-11 | $6.98 | $6.99 | $6.72 | $6.90 | $6.90 | 29,667,200 |
| 2025-02-10 | $7.22 | $7.30 | $6.85 | $6.99 | $6.99 | 44,836,780 |
| 2025-02-07 | $6.57 | $6.83 | $6.49 | $6.76 | $6.76 | 26,543,420 |
| 2025-02-06 | $6.33 | $6.51 | $6.22 | $6.45 | $6.45 | 16,042,450 |
| 2025-02-05 | $6.21 | $6.38 | $6.20 | $6.29 | $6.29 | 13,213,260 |
| 2025-01-27 | $6.28 | $6.37 | $6.14 | $6.15 | $6.15 | 12,391,010 |
| 2025-01-24 | $6.25 | $6.31 | $6.19 | $6.21 | $6.21 | 13,614,610 |
| 2025-01-23 | $6.33 | $6.49 | $6.25 | $6.25 | $6.25 | 15,847,000 |
| 2025-01-22 | $6.33 | $6.42 | $6.17 | $6.28 | $6.28 | 18,563,460 |
| 2025-01-21 | $6.70 | $6.72 | $6.54 | $6.59 | $6.59 | 9,617,400 |
| 2025-01-20 | $6.68 | $6.77 | $6.60 | $6.67 | $6.67 | 9,500,600 |
| 2025-01-17 | $6.61 | $6.70 | $6.54 | $6.64 | $6.64 | 10,561,400 |
| 2025-01-16 | $6.60 | $6.77 | $6.56 | $6.62 | $6.62 | 12,748,260 |
| 2025-01-15 | $6.71 | $6.74 | $6.51 | $6.58 | $6.58 | 14,400,500 |
| 2025-01-14 | $6.35 | $6.70 | $6.35 | $6.69 | $6.69 | 18,725,800 |
| 2025-01-13 | $6.20 | $6.38 | $6.12 | $6.34 | $6.34 | 12,782,380 |
| 2025-01-09 | $6.47 | $6.65 | $6.43 | $6.58 | $6.58 | 13,621,100 |
| 2025-01-08 | $6.58 | $6.65 | $6.33 | $6.53 | $6.53 | 14,705,900 |
| 2025-01-07 | $6.58 | $6.62 | $6.41 | $6.58 | $6.58 | 16,666,550 |
| 2025-01-06 | $6.44 | $6.70 | $6.33 | $6.58 | $6.58 | 21,336,000 |
| 2025-01-03 | $6.65 | $6.78 | $6.40 | $6.44 | $6.44 | 18,259,700 |
| 2025-01-02 | $6.86 | $6.94 | $6.59 | $6.65 | $6.65 | 15,151,100 |
| 2024-12-31 | $7.10 | $7.13 | $6.85 | $6.85 | $6.85 | 13,512,500 |
| 2024-12-30 | $7.16 | $7.18 | $7.00 | $7.07 | $7.07 | 12,547,400 |
| 2024-12-27 | $7.14 | $7.28 | $7.08 | $7.21 | $7.21 | 11,534,000 |
| 2024-12-26 | $7.11 | $7.20 | $7.08 | $7.14 | $7.14 | 10,390,400 |
| 2024-12-25 | $7.27 | $7.31 | $7.03 | $7.11 | $7.11 | 15,001,300 |
| 2024-12-24 | $7.30 | $7.38 | $7.18 | $7.27 | $7.27 | 12,390,200 |
| 2024-12-23 | $7.63 | $7.66 | $7.26 | $7.31 | $7.31 | 16,903,300 |
| 2024-12-20 | $7.61 | $7.71 | $7.55 | $7.65 | $7.65 | 12,225,900 |
| 2024-12-19 | $7.52 | $7.62 | $7.44 | $7.56 | $7.56 | 14,403,990 |
| 2024-12-18 | $7.67 | $7.73 | $7.54 | $7.57 | $7.57 | 14,467,860 |
| 2024-12-17 | $7.86 | $7.89 | $7.62 | $7.63 | $7.63 | 18,102,090 |
| 2024-12-16 | $7.98 | $8.06 | $7.85 | $7.90 | $7.90 | 16,992,670 |
| 2024-12-13 | $8.27 | $8.27 | $7.98 | $7.98 | $7.98 | 26,543,110 |
| 2024-12-12 | $8.21 | $8.35 | $8.12 | $8.34 | $8.34 | 28,912,970 |
| 2024-12-11 | $8.12 | $8.23 | $8.09 | $8.20 | $8.20 | 20,445,960 |
| 2024-12-10 | $8.30 | $8.47 | $8.12 | $8.14 | $8.14 | 42,481,590 |
| 2024-12-09 | $8.27 | $8.47 | $7.97 | $8.04 | $8.04 | 35,971,210 |
| 2024-12-06 | $7.94 | $8.14 | $7.80 | $8.10 | $8.10 | 23,821,220 |
| 2024-12-05 | $7.87 | $7.99 | $7.85 | $7.97 | $7.97 | 14,408,430 |
| 2024-12-04 | $8.09 | $8.09 | $7.85 | $7.89 | $7.89 | 20,423,700 |
| 2024-12-03 | $8.17 | $8.20 | $7.99 | $8.10 | $8.10 | 20,879,340 |
| 2024-12-02 | $8.01 | $8.21 | $7.99 | $8.17 | $8.17 | 24,985,800 |
| 2024-11-29 | $7.94 | $8.06 | $7.76 | $8.00 | $8.00 | 26,636,900 |
| 2024-11-28 | $7.87 | $8.17 | $7.86 | $7.98 | $7.98 | 30,446,230 |
| 2024-11-27 | $7.77 | $7.89 | $7.51 | $7.89 | $7.89 | 22,073,320 |
| 2024-11-26 | $7.90 | $8.03 | $7.76 | $7.81 | $7.81 | 16,689,820 |
| 2024-11-25 | $7.73 | $7.93 | $7.62 | $7.91 | $7.91 | 19,589,590 |
| 2024-11-22 | $8.18 | $8.18 | $7.73 | $7.74 | $7.74 | 25,761,090 |
| 2024-11-21 | $8.17 | $8.29 | $8.06 | $8.18 | $8.18 | 27,058,700 |
| 2024-11-20 | $7.88 | $8.33 | $7.83 | $8.25 | $8.25 | 38,266,230 |
| 2024-11-19 | $7.59 | $7.90 | $7.59 | $7.89 | $7.89 | 22,928,960 |
| 2024-11-18 | $8.08 | $8.18 | $7.60 | $7.67 | $7.67 | 30,610,420 |
| 2024-11-15 | $8.21 | $8.36 | $8.01 | $8.02 | $8.02 | 29,335,000 |
| 2024-11-14 | $8.64 | $8.78 | $8.27 | $8.30 | $8.30 | 36,666,870 |
| 2024-11-13 | $9.02 | $9.03 | $8.49 | $8.72 | $8.72 | 55,584,500 |
| 2024-11-12 | $8.79 | $9.45 | $8.77 | $9.17 | $9.17 | 103,426,480 |
| 2024-11-11 | $8.64 | $8.81 | $8.52 | $8.77 | $8.77 | 42,126,050 |
| 2024-11-08 | $8.94 | $8.95 | $8.58 | $8.69 | $8.69 | 55,740,010 |
| 2024-11-07 | $8.38 | $8.92 | $8.30 | $8.81 | $8.81 | 62,228,000 |
| 2024-11-06 | $8.44 | $8.74 | $8.40 | $8.54 | $8.54 | 56,534,880 |
| 2024-11-05 | $8.11 | $8.70 | $8.06 | $8.51 | $8.51 | 64,806,100 |
| 2024-11-04 | $8.11 | $8.21 | $8.02 | $8.17 | $8.17 | 40,752,040 |
| 2024-11-01 | $8.61 | $8.74 | $8.08 | $8.11 | $8.11 | 77,665,930 |
| 2024-10-31 | $8.63 | $9.06 | $8.51 | $8.84 | $8.84 | 85,262,020 |
| 2024-10-30 | $8.85 | $9.21 | $8.60 | $8.77 | $8.77 | 99,343,700 |
| 2024-10-29 | $9.70 | $9.80 | $9.10 | $9.10 | $9.10 | 140,214,100 |
| 2024-10-28 | $8.99 | $10.67 | $8.69 | $10.13 | $10.13 | 194,140,000 |
| 2024-10-25 | $8.57 | $9.80 | $8.50 | $9.25 | $9.25 | 205,785,970 |
| 2024-10-24 | $7.73 | $8.20 | $7.70 | $8.20 | $8.20 | 143,775,490 |
| 2024-10-23 | $6.88 | $6.93 | $6.77 | $6.83 | $6.83 | 18,808,600 |
| 2024-10-22 | $6.82 | $6.89 | $6.73 | $6.85 | $6.85 | 21,519,150 |
| 2024-10-21 | $6.70 | $6.90 | $6.60 | $6.82 | $6.82 | 27,085,250 |
| 2024-10-18 | $6.32 | $6.75 | $6.32 | $6.61 | $6.61 | 27,314,400 |
| 2024-10-17 | $6.51 | $6.62 | $6.35 | $6.38 | $6.38 | 23,101,110 |
| 2024-10-16 | $6.48 | $6.65 | $6.44 | $6.51 | $6.51 | 16,360,640 |
| 2024-10-15 | $6.67 | $6.84 | $6.56 | $6.58 | $6.58 | 20,822,790 |
| 2024-10-14 | $6.47 | $6.69 | $6.38 | $6.67 | $6.67 | 19,688,150 |
| 2024-10-11 | $6.83 | $6.84 | $6.38 | $6.47 | $6.47 | 24,950,820 |
| 2024-10-10 | $6.96 | $7.30 | $6.88 | $6.90 | $6.90 | 31,971,250 |
| 2024-10-09 | $7.75 | $7.85 | $6.82 | $6.83 | $6.83 | 48,627,280 |
| 2024-10-08 | $8.28 | $8.30 | $7.36 | $7.96 | $7.96 | 67,261,250 |
| 2024-09-30 | $6.20 | $7.09 | $6.18 | $6.97 | $6.97 | 57,841,360 |
| 2024-09-27 | $5.80 | $6.12 | $5.72 | $6.03 | $6.03 | 28,444,860 |
| 2024-09-26 | $5.50 | $5.65 | $5.46 | $5.65 | $5.65 | 16,238,700 |
| 2024-09-25 | $5.54 | $5.64 | $5.48 | $5.51 | $5.51 | 18,804,300 |
| 2024-09-24 | $5.39 | $5.49 | $5.36 | $5.49 | $5.49 | 14,143,330 |
| 2024-09-23 | $5.34 | $5.43 | $5.28 | $5.38 | $5.38 | 8,638,100 |
| 2024-09-20 | $5.35 | $5.37 | $5.25 | $5.29 | $5.29 | 6,499,900 |
| 2024-09-19 | $5.21 | $5.37 | $5.19 | $5.35 | $5.35 | 9,639,010 |
| 2024-09-18 | $5.26 | $5.35 | $5.11 | $5.19 | $5.19 | 6,684,000 |
| 2024-09-13 | $5.33 | $5.34 | $5.23 | $5.26 | $5.26 | 5,103,530 |
| 2024-09-12 | $5.35 | $5.42 | $5.30 | $5.30 | $5.30 | 6,621,030 |
| 2024-09-11 | $5.24 | $5.33 | $5.24 | $5.31 | $5.31 | 5,092,200 |
| 2024-09-10 | $5.31 | $5.32 | $5.18 | $5.30 | $5.30 | 7,202,150 |
| 2024-09-09 | $5.25 | $5.38 | $5.23 | $5.28 | $5.28 | 6,274,400 |
| 2024-09-06 | $5.33 | $5.39 | $5.26 | $5.26 | $5.26 | 6,085,600 |
| 2024-09-05 | $5.29 | $5.39 | $5.26 | $5.36 | $5.36 | 6,895,300 |
| 2024-09-04 | $5.33 | $5.39 | $5.28 | $5.31 | $5.31 | 6,469,130 |
| 2024-09-03 | $5.41 | $5.50 | $5.31 | $5.35 | $5.35 | 8,634,300 |
| 2024-09-02 | $5.48 | $5.63 | $5.38 | $5.39 | $5.39 | 11,185,400 |
| 2024-08-30 | $5.36 | $5.53 | $5.32 | $5.46 | $5.46 | 12,662,490 |
| 2024-08-29 | $5.30 | $5.39 | $5.22 | $5.36 | $5.36 | 9,069,910 |
| 2024-08-28 | $5.29 | $5.36 | $5.19 | $5.26 | $5.26 | 8,683,200 |
| 2024-08-27 | $5.24 | $5.47 | $5.24 | $5.32 | $5.32 | 12,296,290 |
| 2024-08-26 | $5.22 | $5.38 | $5.18 | $5.27 | $5.27 | 8,283,030 |
| 2024-08-23 | $5.28 | $5.32 | $5.20 | $5.22 | $5.22 | 9,442,300 |
| 2024-08-22 | $5.51 | $5.58 | $5.29 | $5.31 | $5.31 | 14,742,870 |
| 2024-08-21 | $5.51 | $5.65 | $5.43 | $5.56 | $5.56 | 12,675,170 |
| 2024-08-20 | $5.67 | $5.73 | $5.48 | $5.51 | $5.51 | 14,265,820 |
| 2024-08-19 | $5.85 | $5.88 | $5.62 | $5.62 | $5.62 | 27,337,950 |
| 2024-08-16 | $5.91 | $6.18 | $5.68 | $6.03 | $6.03 | 40,555,350 |
| 2024-08-15 | $5.92 | $6.23 | $5.80 | $5.81 | $5.81 | 35,812,920 |
| 2024-08-14 | $6.10 | $6.10 | $5.87 | $5.91 | $5.91 | 30,687,660 |
| 2024-08-13 | $6.13 | $6.45 | $6.04 | $6.13 | $6.13 | 51,917,440 |
| 2024-08-12 | $5.55 | $6.56 | $5.53 | $6.26 | $6.26 | 70,300,770 |
| 2024-08-09 | $5.70 | $5.76 | $5.51 | $5.52 | $5.52 | 32,018,760 |
| 2024-08-08 | $5.31 | $6.20 | $5.30 | $5.88 | $5.88 | 49,640,740 |
| 2024-08-07 | $5.37 | $5.38 | $5.27 | $5.32 | $5.32 | 7,068,200 |
| 2024-08-06 | $5.30 | $5.40 | $5.24 | $5.39 | $5.39 | 9,288,500 |
| 2024-08-05 | $5.40 | $5.47 | $5.21 | $5.24 | $5.24 | 13,046,540 |
| 2024-08-02 | $5.22 | $5.57 | $5.22 | $5.43 | $5.43 | 21,987,140 |
| 2024-08-01 | $5.30 | $5.47 | $5.26 | $5.31 | $5.31 | 12,107,440 |
| 2024-07-31 | $5.04 | $5.28 | $5.01 | $5.27 | $5.27 | 10,800,340 |
| 2024-07-30 | $4.98 | $5.07 | $4.96 | $5.04 | $5.04 | 4,603,500 |
| 2024-07-29 | $5.02 | $5.04 | $4.93 | $5.00 | $5.00 | 4,860,500 |
| 2024-07-26 | $4.97 | $5.05 | $4.96 | $5.01 | $5.01 | 4,335,090 |
| 2024-07-25 | $4.88 | $4.99 | $4.86 | $4.94 | $4.94 | 5,623,300 |
| 2024-07-24 | $5.02 | $5.06 | $4.90 | $4.91 | $4.91 | 6,224,200 |
| 2024-07-23 | $5.14 | $5.19 | $5.05 | $5.05 | $5.05 | 5,122,640 |
| 2024-07-22 | $5.13 | $5.19 | $5.09 | $5.15 | $5.15 | 5,144,400 |
| 2024-07-19 | $5.08 | $5.17 | $5.05 | $5.13 | $5.13 | 6,266,800 |
| 2024-07-18 | $5.08 | $5.11 | $4.96 | $5.11 | $5.11 | 7,547,940 |
| 2024-07-17 | $5.09 | $5.14 | $5.06 | $5.10 | $5.10 | 5,190,220 |
| 2024-07-16 | $5.14 | $5.14 | $5.06 | $5.08 | $5.08 | 5,920,800 |
| 2024-07-15 | $5.20 | $5.26 | $5.10 | $5.12 | $5.12 | 6,798,160 |
| 2024-07-12 | $5.39 | $5.39 | $5.23 | $5.25 | $5.25 | 7,135,350 |
| 2024-07-11 | $5.19 | $5.34 | $5.19 | $5.32 | $5.32 | 9,928,000 |
| 2024-07-10 | $5.21 | $5.26 | $5.10 | $5.12 | $5.12 | 6,635,120 |
| 2024-07-09 | $5.22 | $5.27 | $5.02 | $5.21 | $5.21 | 9,966,810 |
| 2024-07-08 | $5.40 | $5.40 | $5.18 | $5.22 | $5.22 | 7,193,900 |
| 2024-07-05 | $5.25 | $5.42 | $5.21 | $5.38 | $5.38 | 7,821,400 |
| 2024-07-04 | $5.46 | $5.49 | $5.25 | $5.27 | $5.27 | 10,298,800 |
| 2024-07-03 | $5.38 | $5.60 | $5.38 | $5.50 | $5.50 | 13,848,100 |
| 2024-07-02 | $5.40 | $5.48 | $5.37 | $5.41 | $5.41 | 7,914,800 |
| 2024-07-01 | $5.27 | $5.45 | $5.25 | $5.42 | $5.42 | 8,527,450 |
| 2024-06-28 | $5.25 | $5.42 | $5.25 | $5.30 | $5.30 | 6,574,260 |
| 2024-06-27 | $5.40 | $5.47 | $5.30 | $5.31 | $5.31 | 8,061,800 |
| 2024-06-26 | $5.28 | $5.49 | $5.25 | $5.49 | $5.49 | 8,329,760 |
| 2024-06-25 | $5.26 | $5.43 | $5.26 | $5.34 | $5.34 | 7,704,740 |
| 2024-06-24 | $5.52 | $5.59 | $5.32 | $5.34 | $5.34 | 10,431,600 |
| 2024-06-21 | $5.71 | $5.75 | $5.56 | $5.62 | $5.62 | 8,523,800 |
| 2024-06-20 | $5.75 | $5.90 | $5.64 | $5.73 | $5.73 | 13,208,600 |
| 2024-06-19 | $5.79 | $5.89 | $5.70 | $5.71 | $5.71 | 9,627,100 |
| 2024-06-18 | $5.65 | $5.80 | $5.63 | $5.76 | $5.76 | 9,523,400 |
| 2024-06-17 | $5.61 | $5.70 | $5.60 | $5.62 | $5.62 | 6,359,100 |
| 2024-06-14 | $5.75 | $5.77 | $5.57 | $5.67 | $5.67 | 9,374,000 |
| 2024-06-13 | $5.86 | $5.90 | $5.71 | $5.73 | $5.73 | 10,862,800 |
| 2024-06-12 | $5.70 | $5.93 | $5.70 | $5.86 | $5.86 | 12,134,870 |
| 2024-06-11 | $5.62 | $5.75 | $5.57 | $5.73 | $5.73 | 7,735,200 |
| 2024-06-07 | $5.65 | $5.76 | $5.61 | $5.70 | $5.70 | 9,465,750 |
| 2024-06-06 | $5.82 | $5.91 | $5.52 | $5.58 | $5.58 | 16,940,080 |
| 2024-06-05 | $6.02 | $6.02 | $5.84 | $5.85 | $5.85 | 9,368,230 |
| 2024-06-04 | $5.99 | $6.03 | $5.80 | $6.02 | $6.02 | 15,307,390 |
| 2024-06-03 | $6.40 | $6.41 | $6.00 | $6.09 | $6.09 | 25,837,270 |
| 2024-05-31 | $6.46 | $6.58 | $6.38 | $6.44 | $6.44 | 21,416,900 |
| 2024-05-30 | $6.46 | $6.80 | $6.37 | $6.58 | $6.58 | 32,506,390 |
| 2024-05-29 | $6.60 | $6.65 | $6.41 | $6.47 | $6.47 | 19,271,290 |
| 2024-05-28 | $6.75 | $6.76 | $6.48 | $6.67 | $6.67 | 36,893,800 |
| 2024-05-27 | $6.27 | $6.94 | $6.25 | $6.80 | $6.80 | 55,260,550 |
| 2024-05-24 | $6.24 | $6.29 | $6.15 | $6.16 | $6.16 | 11,700,200 |
| 2024-05-23 | $6.40 | $6.42 | $6.15 | $6.19 | $6.19 | 20,013,000 |
| 2024-05-22 | $6.55 | $6.57 | $6.41 | $6.45 | $6.45 | 13,260,120 |
| 2024-05-21 | $6.69 | $6.69 | $6.47 | $6.50 | $6.50 | 18,134,400 |
| 2024-05-20 | $6.41 | $6.75 | $6.41 | $6.70 | $6.70 | 29,807,000 |
| 2024-05-17 | $6.50 | $6.60 | $6.39 | $6.49 | $6.49 | 19,138,770 |
| 2024-05-16 | $6.61 | $6.69 | $6.43 | $6.49 | $6.49 | 23,462,070 |
| 2024-05-15 | $6.62 | $6.70 | $6.51 | $6.61 | $6.61 | 23,095,990 |
| 2024-05-14 | $6.81 | $7.05 | $6.68 | $6.71 | $6.71 | 41,557,660 |
| 2024-05-13 | $6.76 | $7.33 | $6.69 | $6.99 | $6.99 | 49,745,040 |
| 2024-05-10 | $6.97 | $7.29 | $6.80 | $6.86 | $6.86 | 50,030,030 |
| 2024-05-09 | $7.11 | $7.29 | $6.99 | $7.03 | $7.03 | 57,104,210 |
| 2024-05-08 | $6.82 | $7.78 | $6.82 | $7.36 | $7.36 | 83,339,350 |
| 2024-05-07 | $6.60 | $7.10 | $6.50 | $7.00 | $7.00 | 67,367,120 |
| 2024-05-06 | $6.32 | $6.79 | $6.26 | $6.65 | $6.65 | 56,386,440 |
| 2024-04-30 | $6.02 | $6.59 | $5.90 | $6.20 | $6.20 | 44,908,570 |
| 2024-04-29 | $5.73 | $6.03 | $5.69 | $6.01 | $6.01 | 27,974,140 |
| 2024-04-26 | $5.79 | $5.93 | $5.77 | $5.86 | $5.86 | 22,798,970 |
| 2024-04-25 | $5.71 | $6.06 | $5.71 | $5.88 | $5.88 | 27,057,130 |
| 2024-04-24 | $5.70 | $5.76 | $5.62 | $5.75 | $5.75 | 17,309,500 |
| 2024-04-23 | $5.78 | $5.96 | $5.68 | $5.72 | $5.72 | 20,183,500 |
| 2024-04-22 | $5.93 | $6.06 | $5.78 | $5.79 | $5.79 | 26,590,080 |
| 2024-04-19 | $5.44 | $6.34 | $5.40 | $6.02 | $6.02 | 51,048,470 |
| 2024-04-18 | $5.68 | $5.70 | $5.47 | $5.51 | $5.51 | 20,692,320 |
| 2024-04-17 | $5.24 | $5.70 | $5.24 | $5.68 | $5.68 | 30,284,120 |
| 2024-04-16 | $5.90 | $5.90 | $5.13 | $5.14 | $5.14 | 36,092,300 |
| 2024-04-15 | $6.16 | $6.22 | $5.71 | $5.90 | $5.90 | 34,807,020 |
| 2024-04-12 | $6.69 | $6.81 | $6.15 | $6.28 | $6.28 | 43,902,340 |
| 2024-04-11 | $6.64 | $6.85 | $6.41 | $6.73 | $6.73 | 32,493,410 |
| 2024-04-10 | $7.20 | $7.27 | $6.97 | $7.06 | $7.06 | 30,686,640 |
| 2024-04-09 | $6.89 | $7.43 | $6.82 | $7.31 | $7.31 | 49,576,430 |
| 2024-04-08 | $7.40 | $7.45 | $6.90 | $6.98 | $6.98 | 48,643,910 |
| 2024-04-03 | $7.90 | $7.90 | $7.33 | $7.40 | $7.40 | 61,023,140 |
| 2024-04-02 | $7.35 | $8.06 | $7.34 | $7.95 | $7.95 | 99,649,840 |
| 2024-04-01 | $7.31 | $7.63 | $7.15 | $7.47 | $7.47 | 70,063,440 |
| 2024-03-29 | $7.25 | $7.77 | $7.06 | $7.46 | $7.46 | 92,671,840 |
| 2024-03-28 | $7.04 | $7.64 | $7.04 | $7.40 | $7.40 | 106,893,420 |
| 2024-03-27 | $5.81 | $6.94 | $5.75 | $6.94 | $6.94 | 72,700,990 |
| 2024-03-26 | $5.83 | $5.88 | $5.66 | $5.78 | $5.78 | 9,499,700 |
| 2024-03-25 | $6.03 | $6.05 | $5.79 | $5.81 | $5.81 | 11,067,950 |
| 2024-03-22 | $6.17 | $6.20 | $5.99 | $6.03 | $6.03 | 10,764,180 |
| 2024-03-21 | $6.23 | $6.28 | $6.13 | $6.18 | $6.18 | 8,786,960 |
| 2024-03-20 | $6.19 | $6.28 | $6.15 | $6.25 | $6.25 | 10,284,250 |
| 2024-03-19 | $6.20 | $6.28 | $6.19 | $6.19 | $6.19 | 8,928,820 |
| 2024-03-18 | $6.15 | $6.25 | $6.08 | $6.22 | $6.22 | 13,140,170 |
| 2024-03-15 | $6.03 | $6.15 | $5.98 | $6.14 | $6.14 | 9,490,350 |
| 2024-03-14 | $6.16 | $6.26 | $5.99 | $6.06 | $6.06 | 12,336,960 |
| 2024-03-13 | $6.13 | $6.13 | $6.03 | $6.07 | $6.07 | 8,859,300 |
| 2024-03-12 | $6.03 | $6.15 | $6.02 | $6.13 | $6.13 | 12,687,990 |
| 2024-03-11 | $5.90 | $6.01 | $5.87 | $6.01 | $6.01 | 10,090,830 |
| 2024-03-08 | $5.86 | $5.95 | $5.83 | $5.89 | $5.89 | 7,397,900 |
| 2024-03-07 | $5.94 | $5.99 | $5.83 | $5.83 | $5.83 | 7,810,140 |
| 2024-03-06 | $6.02 | $6.02 | $5.84 | $5.93 | $5.93 | 8,782,490 |
| 2024-03-05 | $6.12 | $6.12 | $5.90 | $5.98 | $5.98 | 12,995,080 |
| 2024-03-04 | $6.06 | $6.32 | $5.99 | $6.13 | $6.13 | 18,100,220 |
| 2024-03-01 | $5.98 | $6.06 | $5.91 | $6.05 | $6.05 | 10,827,100 |
| 2024-02-29 | $5.82 | $5.99 | $5.76 | $5.98 | $5.98 | 13,959,900 |
| 2024-02-28 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2024-02-27 | $6.00 | $6.16 | $5.92 | $6.16 | $6.16 | 11,898,730 |
| 2024-02-26 | $5.94 | $6.12 | $5.90 | $6.02 | $6.02 | 14,222,920 |
| 2024-02-23 | $5.83 | $5.97 | $5.82 | $5.96 | $5.96 | 12,622,710 |
| 2024-02-22 | $5.80 | $5.89 | $5.72 | $5.88 | $5.88 | 13,005,720 |
| 2024-02-21 | $5.67 | $6.01 | $5.64 | $5.82 | $5.82 | 16,266,490 |
| 2024-02-20 | $5.70 | $5.81 | $5.60 | $5.75 | $5.75 | 10,676,970 |
| 2024-02-19 | $5.77 | $5.84 | $5.63 | $5.75 | $5.75 | 15,739,160 |
| 2024-02-08 | $5.28 | $5.87 | $5.28 | $5.71 | $5.71 | 21,478,470 |
| 2024-02-07 | $5.16 | $5.35 | $5.08 | $5.28 | $5.28 | 13,671,710 |
| 2024-02-06 | $4.68 | $5.27 | $4.59 | $5.14 | $5.14 | 14,817,600 |
| 2024-02-05 | $5.23 | $5.23 | $4.59 | $4.74 | $4.74 | 15,620,420 |
| 2024-02-02 | $5.47 | $5.59 | $5.04 | $5.21 | $5.21 | 11,750,080 |
| 2024-02-01 | $5.40 | $5.62 | $5.37 | $5.48 | $5.48 | 7,656,800 |
| 2024-01-31 | $6.00 | $6.00 | $5.44 | $5.46 | $5.46 | 16,850,900 |
| 2024-01-30 | $6.22 | $6.27 | $6.09 | $6.09 | $6.09 | 5,058,800 |
| 2024-01-29 | $6.42 | $6.50 | $6.22 | $6.22 | $6.22 | 5,019,700 |
| 2024-01-26 | $6.45 | $6.56 | $6.38 | $6.42 | $6.42 | 6,796,650 |
| 2024-01-25 | $6.25 | $6.44 | $6.23 | $6.44 | $6.44 | 7,562,800 |
| 2024-01-24 | $6.25 | $6.32 | $6.04 | $6.25 | $6.25 | 7,456,600 |
| 2024-01-23 | $6.17 | $6.23 | $6.05 | $6.21 | $6.21 | 7,051,000 |
| 2024-01-22 | $6.65 | $6.67 | $6.13 | $6.18 | $6.18 | 9,394,250 |
| 2024-01-19 | $6.84 | $6.84 | $6.66 | $6.66 | $6.66 | 6,546,270 |
| 2024-01-18 | $7.00 | $7.03 | $6.60 | $6.84 | $6.84 | 13,324,440 |
| 2024-01-17 | $7.21 | $7.25 | $7.03 | $7.06 | $7.06 | 5,096,200 |
| 2024-01-16 | $7.24 | $7.29 | $7.14 | $7.24 | $7.24 | 5,826,200 |
| 2024-01-15 | $7.14 | $7.25 | $7.13 | $7.22 | $7.22 | 4,488,700 |
| 2024-01-12 | $7.21 | $7.30 | $7.16 | $7.17 | $7.17 | 6,346,600 |
| 2024-01-11 | $7.13 | $7.27 | $7.13 | $7.23 | $7.23 | 5,732,670 |
| 2024-01-10 | $7.16 | $7.24 | $7.03 | $7.13 | $7.13 | 5,949,770 |
| 2024-01-09 | $7.13 | $7.28 | $7.11 | $7.17 | $7.17 | 6,647,960 |
| 2024-01-08 | $7.39 | $7.40 | $7.15 | $7.17 | $7.17 | 8,770,120 |
| 2024-01-05 | $7.51 | $7.56 | $7.36 | $7.38 | $7.38 | 10,527,440 |
| 2024-01-04 | $7.69 | $7.70 | $7.48 | $7.55 | $7.55 | 15,510,290 |
| 2024-01-03 | $7.42 | $7.88 | $7.38 | $7.70 | $7.70 | 28,781,530 |
| 2024-01-02 | $7.46 | $7.49 | $7.37 | $7.39 | $7.39 | 6,506,050 |
| 2024-01-01 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2023-12-29 | $7.43 | $7.51 | $7.40 | $7.46 | $7.46 | 8,832,800 |
| 2023-12-28 | $7.28 | $7.45 | $7.25 | $7.43 | $7.43 | 11,823,710 |
| 2023-12-27 | $7.45 | $7.52 | $7.26 | $7.34 | $7.34 | 12,826,390 |
| 2023-12-26 | $7.26 | $7.66 | $7.24 | $7.52 | $7.52 | 23,466,510 |
| 2023-12-25 | $7.12 | $7.68 | $7.07 | $7.37 | $7.37 | 16,536,590 |
| 2023-12-22 | $7.16 | $7.16 | $7.06 | $7.07 | $7.07 | 5,878,200 |
| 2023-12-21 | $7.13 | $7.21 | $7.05 | $7.16 | $7.16 | 6,137,090 |
| 2023-12-20 | $7.21 | $7.31 | $7.16 | $7.17 | $7.17 | 5,157,200 |
| 2023-12-19 | $7.20 | $7.24 | $7.16 | $7.21 | $7.21 | 4,431,410 |
| 2023-12-18 | $7.31 | $7.36 | $7.20 | $7.20 | $7.20 | 7,644,200 |
| 2023-12-15 | $7.51 | $7.53 | $7.33 | $7.35 | $7.35 | 8,996,500 |
| 2023-12-14 | $7.50 | $7.66 | $7.47 | $7.49 | $7.49 | 13,449,280 |
| 2023-12-13 | $7.41 | $7.82 | $7.38 | $7.60 | $7.60 | 25,930,460 |
| 2023-12-12 | $7.39 | $7.46 | $7.37 | $7.40 | $7.40 | 5,315,370 |
| 2023-12-11 | $7.35 | $7.40 | $7.21 | $7.38 | $7.38 | 7,994,770 |
| 2023-12-08 | $7.31 | $7.41 | $7.23 | $7.41 | $7.41 | 9,545,250 |
| 2023-12-07 | $7.42 | $7.42 | $7.28 | $7.31 | $7.31 | 7,997,950 |
| 2023-12-06 | $7.46 | $7.50 | $7.39 | $7.40 | $7.40 | 6,803,400 |
| 2023-12-05 | $7.59 | $7.62 | $7.41 | $7.42 | $7.42 | 8,063,490 |
| 2023-12-04 | $7.59 | $7.68 | $7.59 | $7.60 | $7.60 | 6,392,410 |
| 2023-12-01 | $7.61 | $7.67 | $7.56 | $7.63 | $7.63 | 5,966,600 |
| 2023-11-30 | $7.73 | $7.74 | $7.55 | $7.57 | $7.57 | 8,582,010 |
| 2023-11-29 | $7.85 | $7.87 | $7.69 | $7.72 | $7.72 | 7,117,520 |
| 2023-11-28 | $7.78 | $7.88 | $7.61 | $7.85 | $7.85 | 10,705,700 |
| 2023-11-27 | $7.96 | $8.01 | $7.80 | $7.80 | $7.80 | 13,962,710 |
| 2023-11-24 | $8.01 | $8.19 | $7.94 | $8.02 | $8.02 | 15,113,700 |
| 2023-11-23 | $8.03 | $8.10 | $7.99 | $8.05 | $8.05 | 11,224,440 |
| 2023-11-22 | $8.10 | $8.10 | $7.95 | $7.98 | $7.98 | 14,697,210 |
| 2023-11-21 | $7.91 | $8.29 | $7.88 | $8.14 | $8.14 | 27,375,360 |
| 2023-11-20 | $7.78 | $7.92 | $7.77 | $7.91 | $7.91 | 9,296,500 |
| 2023-11-17 | $7.72 | $7.81 | $7.67 | $7.79 | $7.79 | 6,244,150 |
| 2023-11-16 | $7.84 | $7.84 | $7.72 | $7.72 | $7.72 | 7,056,600 |
| 2023-11-15 | $7.74 | $7.89 | $7.74 | $7.84 | $7.84 | 9,461,560 |
| 2023-11-14 | $7.72 | $7.77 | $7.66 | $7.72 | $7.72 | 5,382,840 |
| 2023-11-13 | $7.68 | $7.75 | $7.65 | $7.72 | $7.72 | 5,831,400 |
| 2023-11-10 | $7.73 | $7.76 | $7.65 | $7.68 | $7.68 | 4,838,700 |
| 2023-11-09 | $7.80 | $7.92 | $7.71 | $7.74 | $7.74 | 7,590,820 |
| 2023-11-08 | $7.79 | $7.95 | $7.79 | $7.85 | $7.85 | 8,781,500 |
| 2023-11-07 | $7.84 | $7.87 | $7.77 | $7.83 | $7.83 | 6,510,250 |
| 2023-11-06 | $7.69 | $7.87 | $7.69 | $7.84 | $7.84 | 8,713,170 |
| 2023-11-03 | $7.60 | $7.72 | $7.60 | $7.67 | $7.67 | 5,490,580 |
| 2023-11-02 | $7.73 | $7.77 | $7.59 | $7.60 | $7.60 | 6,366,350 |
| 2023-11-01 | $7.65 | $7.76 | $7.60 | $7.72 | $7.72 | 7,387,190 |
| 2023-10-31 | $7.64 | $7.77 | $7.59 | $7.69 | $7.69 | 8,985,870 |
| 2023-10-30 | $7.44 | $7.69 | $7.44 | $7.65 | $7.65 | 10,065,530 |
| 2023-10-27 | $7.23 | $7.60 | $7.17 | $7.54 | $7.54 | 14,429,350 |
| 2023-10-26 | $7.35 | $7.35 | $7.18 | $7.29 | $7.29 | 11,531,920 |
| 2023-10-25 | $7.50 | $7.58 | $7.43 | $7.43 | $7.43 | 7,446,400 |
| 2023-10-24 | $7.29 | $7.48 | $7.29 | $7.44 | $7.44 | 7,619,510 |
| 2023-10-23 | $7.71 | $7.73 | $7.27 | $7.29 | $7.29 | 10,782,880 |
| 2023-10-20 | $7.73 | $7.83 | $7.70 | $7.70 | $7.70 | 7,030,500 |
| 2023-10-19 | $7.90 | $7.93 | $7.77 | $7.79 | $7.79 | 8,508,090 |
| 2023-10-18 | $8.06 | $8.06 | $7.89 | $7.89 | $7.89 | 9,935,400 |
| 2023-10-17 | $8.23 | $8.24 | $7.98 | $8.05 | $8.05 | 13,852,570 |
| 2023-10-16 | $8.38 | $8.51 | $8.12 | $8.17 | $8.17 | 15,218,740 |
| 2023-10-13 | $8.24 | $8.52 | $8.22 | $8.37 | $8.37 | 21,624,600 |
| 2023-10-12 | $8.08 | $8.45 | $8.08 | $8.31 | $8.31 | 25,518,030 |
| 2023-10-11 | $7.96 | $8.17 | $7.96 | $8.06 | $8.06 | 11,446,290 |
| 2023-10-10 | $8.04 | $8.09 | $7.93 | $7.94 | $7.94 | 9,656,920 |
| 2023-10-09 | $8.10 | $8.12 | $8.00 | $8.04 | $8.04 | 7,408,100 |
| 2023-09-28 | $8.20 | $8.22 | $8.13 | $8.14 | $8.14 | 8,248,700 |
| 2023-09-27 | $8.05 | $8.24 | $8.03 | $8.18 | $8.18 | 14,260,930 |
| 2023-09-26 | $8.15 | $8.18 | $8.01 | $8.01 | $8.01 | 10,346,300 |
| 2023-09-25 | $8.06 | $8.36 | $8.03 | $8.19 | $8.19 | 17,855,610 |
| 2023-09-22 | $7.84 | $8.07 | $7.77 | $8.06 | $8.06 | 9,423,410 |
| 2023-09-21 | $8.00 | $8.05 | $7.87 | $7.89 | $7.89 | 8,885,690 |
| 2023-09-20 | $7.98 | $8.19 | $7.98 | $8.07 | $8.07 | 8,219,670 |
| 2023-09-19 | $8.07 | $8.24 | $8.02 | $8.02 | $8.02 | 9,350,110 |
| 2023-09-18 | $8.08 | $8.16 | $8.05 | $8.12 | $8.12 | 6,350,760 |
| 2023-09-15 | $8.01 | $8.22 | $7.94 | $8.14 | $8.14 | 12,804,100 |
| 2023-09-14 | $8.03 | $8.11 | $7.96 | $7.99 | $7.99 | 7,980,070 |
| 2023-09-13 | $8.20 | $8.24 | $8.03 | $8.06 | $8.06 | 16,158,070 |
| 2023-09-12 | $8.12 | $8.50 | $8.09 | $8.34 | $8.34 | 26,762,650 |
| 2023-09-11 | $7.92 | $8.14 | $7.92 | $8.09 | $8.09 | 7,775,310 |
| 2023-09-08 | $7.93 | $8.00 | $7.90 | $7.95 | $7.95 | 3,878,390 |
| 2023-09-07 | $8.15 | $8.15 | $7.92 | $7.93 | $7.93 | 9,577,800 |
| 2023-09-06 | $8.15 | $8.17 | $8.08 | $8.16 | $8.16 | 5,586,080 |
| 2023-09-05 | $8.20 | $8.23 | $8.13 | $8.15 | $8.15 | 5,300,700 |
| 2023-09-04 | $8.12 | $8.24 | $8.09 | $8.22 | $8.22 | 7,844,740 |
| 2023-09-01 | $8.14 | $8.16 | $8.08 | $8.11 | $8.11 | 4,153,600 |
| 2023-08-31 | $8.17 | $8.17 | $8.01 | $8.12 | $8.12 | 6,508,930 |
| 2023-08-30 | $8.17 | $8.23 | $8.08 | $8.14 | $8.14 | 8,009,750 |
| 2023-08-29 | $7.97 | $8.18 | $7.97 | $8.17 | $8.17 | 8,176,880 |
| 2023-08-28 | $8.56 | $8.56 | $7.94 | $7.97 | $7.97 | 9,934,600 |
| 2023-08-25 | $7.96 | $8.05 | $7.86 | $7.96 | $7.96 | 6,521,740 |
| 2023-08-24 | $7.98 | $8.05 | $7.86 | $7.97 | $7.97 | 7,098,230 |
| 2023-08-23 | $8.11 | $8.16 | $7.96 | $7.97 | $7.97 | 7,315,600 |
| 2023-08-22 | $8.35 | $8.40 | $8.02 | $8.16 | $8.16 | 11,441,000 |
| 2023-08-21 | $8.42 | $8.49 | $8.29 | $8.30 | $8.30 | 6,280,640 |
| 2023-08-18 | $8.68 | $8.68 | $8.42 | $8.43 | $8.43 | 10,672,810 |
| 2023-08-17 | $8.77 | $8.80 | $8.42 | $8.68 | $8.68 | 14,054,800 |
| 2023-08-16 | $8.85 | $9.02 | $8.80 | $8.84 | $8.84 | 10,172,600 |
| 2023-08-15 | $8.90 | $8.95 | $8.75 | $8.86 | $8.86 | 12,519,930 |
| 2023-08-14 | $9.12 | $9.29 | $8.83 | $8.98 | $8.98 | 22,590,000 |
| 2023-08-11 | $9.21 | $9.39 | $9.15 | $9.21 | $9.21 | 24,251,400 |
| 2023-08-10 | $9.17 | $9.29 | $9.13 | $9.16 | $9.16 | 19,254,360 |
| 2023-08-09 | $8.96 | $9.47 | $8.91 | $9.23 | $9.23 | 41,308,250 |
| 2023-08-08 | $8.89 | $9.03 | $8.81 | $8.96 | $8.96 | 10,300,010 |
| 2023-08-07 | $9.05 | $9.06 | $8.90 | $8.93 | $8.93 | 8,679,410 |
| 2023-08-04 | $9.08 | $9.15 | $9.01 | $9.04 | $9.04 | 10,962,770 |
| 2023-08-03 | $9.04 | $9.23 | $9.02 | $9.13 | $9.13 | 14,301,420 |
| 2023-08-02 | $9.09 | $9.10 | $8.98 | $9.02 | $9.02 | 5,599,800 |
| 2023-08-01 | $9.15 | $9.16 | $9.01 | $9.03 | $9.03 | 7,660,680 |
| 2023-07-31 | $8.98 | $9.25 | $8.97 | $9.10 | $9.10 | 14,587,930 |
| 2023-07-28 | $8.85 | $9.07 | $8.81 | $8.97 | $8.97 | 10,029,970 |
| 2023-07-27 | $9.06 | $9.07 | $8.87 | $8.88 | $8.88 | 10,179,700 |
| 2023-07-26 | $9.04 | $9.17 | $9.00 | $9.04 | $9.04 | 9,788,710 |
| 2023-07-25 | $8.98 | $9.05 | $8.94 | $9.04 | $9.04 | 9,930,690 |
| 2023-07-24 | $9.07 | $9.07 | $8.94 | $8.97 | $8.97 | 5,323,200 |
| 2023-07-21 | $9.01 | $9.05 | $8.93 | $9.03 | $9.03 | 6,835,010 |
| 2023-07-20 | $9.12 | $9.15 | $8.97 | $8.98 | $8.98 | 9,322,600 |
| 2023-07-19 | $9.09 | $9.18 | $9.03 | $9.09 | $9.09 | 8,414,050 |
| 2023-07-18 | $9.02 | $9.24 | $8.97 | $9.14 | $9.14 | 15,139,210 |
| 2023-07-17 | $9.02 | $9.08 | $8.94 | $9.00 | $9.00 | 9,638,910 |
| 2023-07-14 | $8.87 | $9.34 | $8.82 | $9.12 | $9.12 | 22,861,760 |
| 2023-07-13 | $8.79 | $8.90 | $8.79 | $8.90 | $8.90 | 5,614,550 |
| 2023-07-12 | $8.96 | $8.98 | $8.81 | $8.81 | $8.81 | 7,355,520 |
| 2023-07-11 | $8.90 | $8.99 | $8.83 | $8.99 | $8.99 | 6,874,620 |
| 2023-07-10 | $8.98 | $9.04 | $8.90 | $8.92 | $8.92 | 7,387,160 |
| 2023-07-07 | $8.89 | $8.94 | $8.82 | $8.86 | $8.86 | 5,594,370 |
| 2023-07-06 | $9.03 | $9.06 | $8.88 | $8.92 | $8.92 | 7,136,900 |
| 2023-07-05 | $9.00 | $9.15 | $8.97 | $9.02 | $9.02 | 12,508,760 |
| 2023-07-04 | $8.97 | $9.03 | $8.88 | $8.97 | $8.97 | 8,205,190 |
| 2023-07-03 | $8.90 | $9.06 | $8.90 | $8.93 | $8.93 | 8,080,600 |
| 2023-06-30 | $8.72 | $8.94 | $8.70 | $8.87 | $8.87 | 9,074,400 |
| 2023-06-29 | $8.81 | $8.81 | $8.66 | $8.69 | $8.69 | 7,511,910 |
| 2023-06-28 | $8.93 | $8.94 | $8.66 | $8.76 | $8.76 | 7,935,020 |
| 2023-06-27 | $8.83 | $9.03 | $8.83 | $8.92 | $8.92 | 5,757,820 |
| 2023-06-26 | $8.87 | $8.94 | $8.75 | $8.78 | $8.78 | 7,224,900 |
| 2023-06-21 | $9.10 | $9.16 | $8.88 | $8.88 | $8.88 | 7,738,680 |
| 2023-06-20 | $9.17 | $9.24 | $9.09 | $9.10 | $9.10 | 8,467,570 |
| 2023-06-19 | $8.94 | $9.35 | $8.91 | $9.15 | $9.15 | 19,275,390 |
| 2023-06-16 | $9.00 | $9.00 | $8.92 | $8.96 | $8.96 | 8,334,080 |
| 2023-06-15 | $8.76 | $9.16 | $8.72 | $9.00 | $9.00 | 16,722,350 |
| 2023-06-14 | $8.85 | $8.90 | $8.74 | $8.80 | $8.80 | 10,151,400 |
| 2023-06-13 | $8.97 | $9.02 | $8.82 | $8.87 | $8.87 | 9,385,450 |
| 2023-06-12 | $9.02 | $9.04 | $8.86 | $8.97 | $8.97 | 7,774,980 |
| 2023-06-09 | $8.99 | $9.08 | $8.88 | $9.01 | $8.96 | 10,008,480 |
| 2023-06-08 | $9.54 | $9.54 | $8.82 | $9.05 | $9.00 | 29,952,860 |
| 2023-06-07 | $9.99 | $10.07 | $9.82 | $9.90 | $9.85 | 10,006,200 |
| 2023-06-06 | $10.20 | $10.23 | $9.98 | $10.01 | $9.95 | 10,266,280 |
| 2023-06-05 | $10.34 | $10.34 | $10.21 | $10.23 | $10.17 | 7,838,490 |
| 2023-06-02 | $10.20 | $10.37 | $10.16 | $10.35 | $10.35 | 12,182,830 |
| 2023-06-01 | $10.21 | $10.27 | $10.07 | $10.20 | $10.20 | 9,332,380 |
| 2023-05-31 | $10.17 | $10.33 | $10.15 | $10.21 | $10.21 | 8,899,510 |
| 2023-05-30 | $10.31 | $10.36 | $10.15 | $10.23 | $10.23 | 12,531,330 |
| 2023-05-29 | $10.12 | $10.52 | $10.00 | $10.43 | $10.43 | 20,257,970 |
| 2023-05-26 | $10.09 | $10.11 | $9.85 | $10.11 | $10.11 | 11,079,500 |
| 2023-05-25 | $10.17 | $10.26 | $9.97 | $10.05 | $10.05 | 14,833,100 |
| 2023-05-24 | $10.33 | $10.33 | $10.15 | $10.19 | $10.19 | 21,236,090 |
| 2023-05-23 | $10.03 | $10.87 | $10.02 | $10.46 | $10.46 | 43,748,310 |
| 2023-05-22 | $10.02 | $10.11 | $9.90 | $9.99 | $9.99 | 7,825,340 |
| 2023-05-19 | $10.05 | $10.22 | $10.03 | $10.04 | $10.04 | 10,526,540 |
| 2023-05-18 | $10.20 | $10.29 | $10.04 | $10.05 | $10.05 | 12,911,010 |
| 2023-05-17 | $10.23 | $10.32 | $10.12 | $10.25 | $10.25 | 15,793,370 |
| 2023-05-16 | $9.86 | $10.63 | $9.76 | $10.41 | $10.41 | 32,159,630 |
| 2023-05-15 | $9.86 | $9.93 | $9.57 | $9.88 | $9.88 | 12,960,250 |
| 2023-05-12 | $9.84 | $9.99 | $9.80 | $9.84 | $9.84 | 9,703,070 |
| 2023-05-11 | $9.84 | $9.95 | $9.79 | $9.84 | $9.84 | 9,035,550 |
| 2023-05-10 | $9.97 | $9.97 | $9.73 | $9.82 | $9.82 | 13,594,420 |
| 2023-05-09 | $10.11 | $10.19 | $9.92 | $9.96 | $9.96 | 13,445,160 |
| 2023-05-08 | $10.32 | $10.35 | $10.08 | $10.17 | $10.17 | 12,098,420 |
| 2023-05-05 | $10.59 | $10.66 | $10.27 | $10.29 | $10.29 | 11,921,580 |
| 2023-05-04 | $10.45 | $10.67 | $10.40 | $10.54 | $10.54 | 10,836,210 |
| 2023-05-03 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-05-02 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-04-28 | $10.40 | $10.63 | $10.31 | $10.54 | $10.54 | 15,443,880 |
| 2023-04-27 | $10.20 | $10.83 | $10.12 | $10.55 | $10.55 | 23,839,040 |
| 2023-04-26 | $10.12 | $10.28 | $10.12 | $10.17 | $10.17 | 10,067,960 |
| 2023-04-25 | $10.55 | $10.59 | $10.01 | $10.12 | $10.12 | 18,996,610 |
| 2023-04-24 | $10.41 | $10.92 | $10.36 | $10.71 | $10.71 | 20,494,220 |
| 2023-04-21 | $10.40 | $10.78 | $10.40 | $10.42 | $10.42 | 17,828,200 |
| 2023-04-20 | $10.81 | $10.81 | $10.35 | $10.36 | $10.36 | 17,642,420 |
| 2023-04-19 | $10.99 | $10.99 | $10.73 | $10.77 | $10.77 | 12,778,910 |
| 2023-04-18 | $10.86 | $11.07 | $10.58 | $11.06 | $11.06 | 20,753,900 |
| 2023-04-17 | $11.10 | $11.14 | $10.86 | $10.88 | $10.88 | 20,591,370 |
| 2023-04-14 | $11.26 | $11.34 | $11.02 | $11.16 | $11.16 | 16,613,580 |
| 2023-04-13 | $11.33 | $11.47 | $11.23 | $11.26 | $11.26 | 13,488,240 |
| 2023-04-12 | $11.36 | $11.50 | $11.32 | $11.44 | $11.44 | 10,898,460 |
| 2023-04-11 | $11.33 | $11.43 | $11.31 | $11.40 | $11.40 | 8,853,870 |
| 2023-04-10 | $11.56 | $11.56 | $11.30 | $11.32 | $11.32 | 15,468,670 |
| 2023-04-07 | $11.52 | $11.63 | $11.42 | $11.59 | $11.59 | 12,846,510 |
| 2023-04-06 | $11.48 | $11.74 | $11.41 | $11.51 | $11.51 | 17,943,330 |
| 2023-04-05 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2023-04-04 | $11.75 | $11.88 | $11.46 | $11.52 | $11.52 | 22,467,200 |
| 2023-04-03 | $11.99 | $12.02 | $11.70 | $11.78 | $11.78 | 21,422,860 |
| 2023-03-31 | $11.93 | $12.10 | $11.90 | $11.95 | $11.95 | 16,313,480 |
| 2023-03-30 | $12.00 | $12.32 | $11.83 | $12.00 | $12.00 | 28,370,820 |
| 2023-03-29 | $12.17 | $12.19 | $11.89 | $11.96 | $11.96 | 28,337,830 |
| 2023-03-28 | $11.60 | $12.44 | $11.47 | $12.35 | $12.35 | 50,737,500 |
| 2023-03-27 | $11.68 | $11.69 | $11.50 | $11.56 | $11.56 | 14,927,100 |
| 2023-03-24 | $11.52 | $11.73 | $11.46 | $11.69 | $11.69 | 18,301,620 |
| 2023-03-23 | $11.47 | $11.54 | $11.38 | $11.46 | $11.46 | 11,018,560 |
| 2023-03-22 | $11.50 | $11.62 | $11.42 | $11.54 | $11.54 | 12,626,240 |
| 2023-03-21 | $11.26 | $11.50 | $11.26 | $11.50 | $11.50 | 12,394,370 |
| 2023-03-20 | $11.46 | $11.47 | $11.20 | $11.26 | $11.26 | 15,775,720 |
| 2023-03-17 | $11.42 | $11.49 | $11.29 | $11.49 | $11.49 | 13,138,780 |
| 2023-03-16 | $11.43 | $11.57 | $11.32 | $11.33 | $11.33 | 12,702,450 |
| 2023-03-15 | $11.48 | $11.61 | $11.44 | $11.53 | $11.53 | 12,776,230 |
| 2023-03-14 | $11.60 | $11.65 | $11.26 | $11.39 | $11.39 | 17,655,020 |
| 2023-03-13 | $11.78 | $11.80 | $11.45 | $11.59 | $11.59 | 14,352,420 |
| 2023-03-10 | $12.01 | $12.01 | $11.64 | $11.68 | $11.68 | 16,240,030 |
| 2023-03-09 | $12.03 | $12.19 | $11.95 | $12.02 | $12.02 | 14,759,950 |
| 2023-03-08 | $11.91 | $12.01 | $11.83 | $11.99 | $11.99 | 12,436,330 |
| 2023-03-07 | $12.35 | $12.46 | $11.90 | $11.91 | $11.91 | 27,212,450 |
| 2023-03-06 | $12.49 | $12.52 | $12.34 | $12.36 | $12.36 | 15,880,730 |
| 2023-03-03 | $12.66 | $12.71 | $12.35 | $12.47 | $12.47 | 25,698,230 |
| 2023-03-02 | $12.78 | $13.25 | $12.65 | $12.66 | $12.66 | 47,427,630 |
| 2023-03-01 | $12.51 | $12.59 | $12.34 | $12.58 | $12.58 | 24,725,450 |
| 2023-02-28 | $12.25 | $12.51 | $12.25 | $12.51 | $12.51 | 27,428,640 |
| 2023-02-27 | $12.31 | $12.48 | $12.21 | $12.22 | $12.22 | 19,449,450 |
| 2023-02-24 | $12.38 | $12.49 | $12.30 | $12.39 | $12.39 | 19,074,440 |
| 2023-02-23 | $12.71 | $12.72 | $12.34 | $12.43 | $12.43 | 36,101,060 |
| 2023-02-22 | $12.72 | $12.94 | $12.61 | $12.71 | $12.71 | 33,745,370 |
| 2023-02-21 | $12.90 | $12.99 | $12.66 | $12.83 | $12.83 | 41,522,410 |
| 2023-02-20 | $13.38 | $13.45 | $12.66 | $12.92 | $12.92 | 62,554,930 |
| 2023-02-17 | $13.32 | $13.81 | $12.98 | $13.51 | $13.51 | 80,466,910 |
| 2023-02-16 | $12.77 | $14.00 | $12.75 | $13.30 | $13.30 | 115,673,730 |
| 2023-02-15 | $13.13 | $13.35 | $12.66 | $13.00 | $13.00 | 90,033,030 |
| 2023-02-14 | $12.17 | $13.56 | $12.11 | $13.01 | $13.01 | 118,697,450 |
| 2023-02-13 | $11.50 | $11.89 | $11.49 | $11.85 | $11.85 | 33,263,860 |
| 2023-02-10 | $11.50 | $11.64 | $11.45 | $11.50 | $11.50 | 14,706,700 |
| 2023-02-09 | $11.36 | $11.55 | $11.33 | $11.55 | $11.55 | 16,345,830 |
| 2023-02-08 | $11.48 | $11.55 | $11.40 | $11.43 | $11.43 | 13,815,880 |
| 2023-02-07 | $11.57 | $11.63 | $11.41 | $11.50 | $11.50 | 18,798,730 |
| 2023-02-06 | $11.58 | $11.69 | $11.55 | $11.59 | $11.59 | 11,623,080 |
| 2023-02-03 | $11.72 | $11.73 | $11.47 | $11.70 | $11.70 | 18,383,580 |
| 2023-02-02 | $11.81 | $11.82 | $11.66 | $11.71 | $11.71 | 19,418,230 |
| 2023-02-01 | $11.70 | $11.83 | $11.57 | $11.81 | $11.81 | 25,078,620 |
| 2023-01-31 | $11.51 | $11.74 | $11.38 | $11.70 | $11.70 | 23,456,070 |
| 2023-01-30 | $11.53 | $11.56 | $11.40 | $11.51 | $11.51 | 21,765,440 |
| 2023-01-20 | $11.26 | $11.45 | $11.25 | $11.41 | $11.41 | 15,806,600 |
| 2023-01-19 | $11.25 | $11.30 | $11.20 | $11.23 | $11.23 | 11,579,810 |
| 2023-01-18 | $11.31 | $11.36 | $11.23 | $11.25 | $11.25 | 11,023,600 |
| 2023-01-17 | $11.42 | $11.48 | $11.23 | $11.31 | $11.31 | 13,260,620 |
| 2023-01-16 | $11.32 | $11.55 | $11.32 | $11.39 | $11.39 | 15,465,470 |
| 2023-01-13 | $11.39 | $11.45 | $11.25 | $11.32 | $11.32 | 13,107,010 |
| 2023-01-12 | $11.38 | $11.47 | $11.28 | $11.30 | $11.30 | 18,817,230 |
| 2023-01-11 | $11.30 | $11.94 | $11.25 | $11.52 | $11.52 | 32,795,990 |
| 2023-01-10 | $11.55 | $11.55 | $11.27 | $11.31 | $11.31 | 22,350,420 |
| 2023-01-09 | $11.50 | $11.68 | $11.42 | $11.63 | $11.63 | 22,290,000 |
| 2023-01-06 | $11.58 | $12.03 | $11.54 | $11.61 | $11.61 | 39,921,850 |
| 2023-01-05 | $11.38 | $11.48 | $11.24 | $11.44 | $11.44 | 23,635,590 |
| 2023-01-04 | $11.32 | $11.45 | $11.21 | $11.38 | $11.38 | 21,776,410 |
| 2023-01-03 | $11.14 | $11.44 | $11.14 | $11.41 | $11.41 | 29,179,710 |
| 2023-01-02 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2022-12-30 | $11.24 | $11.32 | $11.02 | $11.03 | $11.03 | 23,924,180 |
| 2022-12-29 | $11.31 | $11.48 | $11.00 | $11.27 | $11.27 | 31,970,790 |
| 2022-12-28 | $11.25 | $11.41 | $11.11 | $11.31 | $11.31 | 31,021,430 |
| 2022-12-27 | $12.30 | $12.38 | $11.12 | $11.28 | $11.28 | 72,774,430 |
| 2022-12-26 | $12.29 | $12.63 | $12.05 | $12.62 | $12.62 | 45,878,500 |
| 2022-12-23 | $12.80 | $13.15 | $12.11 | $12.27 | $12.27 | 55,552,760 |
| 2022-12-22 | $13.31 | $13.81 | $12.82 | $12.89 | $12.89 | 60,417,930 |
| 2022-12-21 | $12.99 | $13.83 | $12.80 | $13.58 | $13.58 | 77,115,330 |
| 2022-12-20 | $13.29 | $13.49 | $12.60 | $12.94 | $12.94 | 66,753,760 |
| 2022-12-19 | $14.35 | $14.90 | $13.51 | $13.70 | $13.70 | 102,317,560 |
| 2022-12-16 | $12.71 | $15.20 | $12.68 | $14.52 | $14.52 | 157,440,280 |
| 2022-12-15 | $12.56 | $13.23 | $12.56 | $12.71 | $12.71 | 40,900,640 |
| 2022-12-14 | $13.16 | $13.38 | $12.68 | $12.68 | $12.68 | 53,849,560 |
| 2022-12-13 | $13.10 | $13.10 | $12.46 | $12.68 | $12.68 | 41,984,480 |
| 2022-12-12 | $12.22 | $13.08 | $12.12 | $12.86 | $12.86 | 67,315,620 |
| 2022-12-09 | $12.00 | $12.46 | $11.81 | $12.22 | $12.22 | 40,034,320 |
| 2022-12-08 | $12.07 | $12.21 | $11.89 | $12.05 | $12.05 | 29,799,120 |
| 2022-12-07 | $11.72 | $12.13 | $11.63 | $12.07 | $12.07 | 33,045,050 |
| 2022-12-06 | $11.99 | $11.99 | $11.68 | $11.70 | $11.70 | 23,112,150 |
| 2022-12-05 | $11.99 | $12.13 | $11.85 | $11.99 | $11.99 | 20,112,410 |
| 2022-12-01 | $12.16 | $12.22 | $11.81 | $11.85 | $11.85 | 29,325,800 |
| 2022-11-30 | $12.38 | $12.45 | $12.01 | $12.08 | $12.08 | 32,550,910 |
| 2022-11-29 | $11.72 | $12.45 | $11.72 | $12.36 | $12.36 | 43,538,150 |
| 2022-11-28 | $11.80 | $12.19 | $11.76 | $11.82 | $11.82 | 21,325,450 |
| 2022-11-25 | $12.27 | $12.36 | $11.75 | $11.99 | $11.99 | 32,001,700 |
| 2022-11-24 | $12.40 | $12.52 | $12.13 | $12.47 | $12.47 | 35,729,460 |
| 2022-11-23 | $13.26 | $13.30 | $12.09 | $12.25 | $12.25 | 69,205,770 |
| 2022-11-22 | $12.84 | $14.18 | $12.81 | $13.48 | $13.48 | 99,254,920 |
| 2022-11-21 | $12.70 | $13.19 | $12.57 | $12.99 | $12.99 | 51,339,470 |
| 2022-11-18 | $12.51 | $13.08 | $12.41 | $12.88 | $12.88 | 68,215,910 |
| 2022-11-17 | $12.14 | $12.55 | $12.05 | $12.47 | $12.47 | 30,421,630 |
| 2022-11-16 | $12.63 | $12.68 | $12.31 | $12.36 | $12.36 | 39,320,540 |
| 2022-11-15 | $12.83 | $12.85 | $12.46 | $12.63 | $12.63 | 48,068,220 |
| 2022-11-14 | $12.50 | $13.07 | $12.37 | $12.85 | $12.85 | 59,821,310 |
| 2022-11-11 | $12.99 | $13.44 | $12.43 | $12.79 | $12.79 | 99,090,110 |
| 2022-11-10 | $12.90 | $13.54 | $12.65 | $12.66 | $12.66 | 83,787,940 |
| 2022-11-09 | $12.30 | $13.32 | $12.28 | $12.94 | $12.94 | 68,845,200 |
| 2022-11-08 | $12.37 | $12.70 | $12.30 | $12.45 | $12.45 | 37,743,680 |
| 2022-11-07 | $12.09 | $12.95 | $11.99 | $12.55 | $12.55 | 64,344,500 |
| 2022-11-04 | $11.97 | $12.30 | $11.86 | $12.12 | $12.12 | 39,055,950 |
| 2022-11-03 | $11.92 | $12.17 | $11.85 | $11.89 | $11.89 | 47,321,090 |
| 2022-11-02 | $11.32 | $12.89 | $11.32 | $12.25 | $12.25 | 92,688,900 |
| 2022-11-01 | $10.98 | $11.68 | $10.89 | $11.51 | $11.51 | 43,047,780 |
| 2022-10-31 | $10.85 | $11.17 | $10.69 | $10.93 | $10.93 | 19,288,210 |
| 2022-10-28 | $11.40 | $11.58 | $10.78 | $10.79 | $10.79 | 28,809,380 |
| 2022-10-27 | $11.36 | $11.48 | $11.16 | $11.38 | $11.38 | 24,693,560 |
| 2022-10-26 | $11.00 | $11.53 | $10.88 | $11.36 | $11.36 | 28,859,000 |
| 2022-10-25 | $11.03 | $11.09 | $10.69 | $10.87 | $10.87 | 17,478,980 |
| 2022-10-24 | $11.30 | $11.55 | $11.00 | $11.09 | $11.09 | 20,290,450 |
| 2022-10-21 | $11.31 | $11.53 | $11.21 | $11.25 | $11.25 | 17,853,450 |
| 2022-10-20 | $11.50 | $11.69 | $11.37 | $11.47 | $11.47 | 27,935,580 |
| 2022-10-19 | $11.46 | $11.62 | $11.31 | $11.38 | $11.38 | 23,486,480 |
| 2022-10-18 | $11.37 | $11.85 | $11.27 | $11.62 | $11.62 | 35,915,960 |
| 2022-10-17 | $11.15 | $11.66 | $11.13 | $11.46 | $11.46 | 29,104,570 |
| 2022-10-14 | $10.80 | $11.47 | $10.78 | $11.26 | $11.26 | 36,954,550 |
| 2022-10-13 | $10.60 | $10.93 | $10.60 | $10.79 | $10.79 | 22,773,990 |
| 2022-10-12 | $10.44 | $10.80 | $10.23 | $10.79 | $10.79 | 31,278,820 |
| 2022-10-11 | $10.12 | $10.30 | $9.91 | $10.25 | $10.25 | 17,683,970 |
| 2022-10-10 | $10.34 | $10.58 | $9.99 | $10.04 | $10.04 | 17,809,110 |
| 2022-09-30 | $10.18 | $10.66 | $10.18 | $10.34 | $10.34 | 21,163,880 |
| 2022-09-29 | $10.49 | $10.67 | $10.15 | $10.25 | $10.25 | 19,260,330 |
| 2022-09-28 | $10.93 | $11.02 | $10.49 | $10.49 | $10.49 | 18,391,140 |
| 2022-09-27 | $10.56 | $10.94 | $10.56 | $10.91 | $10.91 | 19,867,080 |
| 2022-09-26 | $10.65 | $10.85 | $10.52 | $10.53 | $10.53 | 13,303,810 |
| 2022-09-23 | $11.43 | $11.48 | $10.80 | $10.82 | $10.82 | 23,596,600 |
| 2022-09-22 | $11.00 | $11.45 | $10.95 | $11.20 | $11.20 | 23,895,510 |
| 2022-09-21 | $11.07 | $11.16 | $10.80 | $11.11 | $11.11 | 12,295,170 |
| 2022-09-20 | $10.85 | $11.24 | $10.83 | $11.12 | $11.12 | 20,247,330 |
| 2022-09-19 | $11.02 | $11.06 | $10.70 | $10.81 | $10.81 | 15,515,140 |
| 2022-09-16 | $11.11 | $11.28 | $10.92 | $11.00 | $11.00 | 16,294,140 |
| 2022-09-15 | $11.74 | $11.84 | $11.00 | $11.20 | $11.20 | 27,989,050 |
| 2022-09-14 | $11.73 | $11.77 | $11.41 | $11.75 | $11.75 | 24,513,850 |
| 2022-09-13 | $11.73 | $12.18 | $11.69 | $11.92 | $11.92 | 24,219,500 |
| 2022-09-12 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2022-09-09 | $11.76 | $12.04 | $11.72 | $11.77 | $11.77 | 14,657,020 |
| 2022-09-08 | $12.00 | $12.04 | $11.70 | $11.70 | $11.70 | 17,524,600 |
| 2022-09-07 | $12.03 | $12.21 | $11.88 | $11.99 | $11.99 | 17,963,150 |
| 2022-09-06 | $11.75 | $12.17 | $11.64 | $12.10 | $12.10 | 26,028,270 |
| 2022-09-05 | $11.80 | $11.92 | $11.67 | $11.71 | $11.71 | 13,196,560 |
| 2022-09-02 | $12.03 | $12.05 | $11.76 | $11.84 | $11.84 | 18,194,600 |
| 2022-09-01 | $11.79 | $12.36 | $11.74 | $12.03 | $12.03 | 27,425,710 |
| 2022-08-31 | $12.02 | $12.10 | $11.67 | $11.84 | $11.84 | 18,434,860 |
| 2022-08-30 | $12.22 | $12.34 | $12.07 | $12.10 | $12.10 | 14,855,020 |
| 2022-08-29 | $11.80 | $12.22 | $11.66 | $12.20 | $12.20 | 14,631,520 |
| 2022-08-26 | $12.30 | $12.54 | $12.07 | $12.11 | $12.11 | 20,207,420 |
| 2022-08-25 | $12.25 | $12.45 | $12.01 | $12.34 | $12.34 | 21,555,850 |
| 2022-08-24 | $12.72 | $12.79 | $12.14 | $12.17 | $12.17 | 24,601,710 |
| 2022-08-23 | $12.69 | $12.88 | $12.62 | $12.74 | $12.74 | 14,843,760 |
| 2022-08-22 | $12.62 | $12.85 | $12.38 | $12.82 | $12.82 | 18,489,810 |
| 2022-08-19 | $13.05 | $13.12 | $12.73 | $12.73 | $12.73 | 20,787,520 |
| 2022-08-18 | $13.06 | $13.15 | $12.76 | $13.06 | $13.06 | 24,984,670 |
| 2022-08-17 | $13.44 | $13.46 | $13.03 | $13.06 | $13.06 | 27,324,180 |
| 2022-08-16 | $13.18 | $13.58 | $13.14 | $13.38 | $13.38 | 32,439,130 |
| 2022-08-15 | $13.20 | $13.25 | $12.97 | $13.14 | $13.14 | 17,387,280 |
| 2022-08-12 | $13.19 | $13.46 | $13.11 | $13.16 | $13.16 | 21,855,850 |
| 2022-08-11 | $13.30 | $13.75 | $13.26 | $13.28 | $13.28 | 38,237,230 |
| 2022-08-10 | $13.13 | $13.27 | $12.90 | $13.21 | $13.21 | 25,372,380 |
| 2022-08-09 | $13.10 | $13.34 | $12.91 | $13.18 | $13.18 | 29,172,250 |
| 2022-08-08 | $12.95 | $13.44 | $12.92 | $13.21 | $13.21 | 37,762,230 |
| 2022-08-05 | $12.99 | $13.00 | $12.65 | $12.82 | $12.82 | 32,603,500 |
| 2022-08-04 | $12.10 | $13.45 | $12.07 | $13.05 | $13.05 | 57,348,250 |
| 2022-08-03 | $12.16 | $12.53 | $11.90 | $12.00 | $12.00 | 26,180,840 |
| 2022-08-02 | $13.11 | $13.13 | $12.11 | $12.17 | $12.17 | 41,328,530 |
| 2022-08-01 | $13.06 | $13.38 | $12.90 | $13.31 | $13.31 | 22,880,890 |
| 2022-07-29 | $13.53 | $13.63 | $13.04 | $13.05 | $13.05 | 34,004,020 |
| 2022-07-28 | $13.65 | $13.77 | $13.55 | $13.57 | $13.57 | 23,728,220 |
| 2022-07-27 | $13.71 | $13.84 | $13.61 | $13.67 | $13.67 | 21,816,280 |
| 2022-07-26 | $14.06 | $14.13 | $13.66 | $13.83 | $13.83 | 21,832,240 |
| 2022-07-25 | $13.61 | $14.09 | $13.56 | $13.85 | $13.85 | 29,192,450 |
| 2022-07-22 | $13.90 | $14.05 | $13.54 | $13.61 | $13.61 | 31,281,180 |
| 2022-07-21 | $14.15 | $14.19 | $13.87 | $13.88 | $13.88 | 32,606,300 |
| 2022-07-20 | $14.20 | $14.35 | $14.11 | $14.22 | $14.22 | 27,813,780 |
| 2022-07-19 | $14.31 | $14.42 | $13.96 | $14.15 | $14.15 | 36,037,220 |
| 2022-07-18 | $14.11 | $14.44 | $13.85 | $14.38 | $14.38 | 36,132,100 |
| 2022-07-15 | $14.45 | $14.45 | $13.91 | $13.98 | $13.98 | 49,876,450 |
| 2022-07-14 | $14.63 | $14.94 | $14.45 | $14.45 | $14.45 | 50,996,550 |
| 2022-07-13 | $14.35 | $14.98 | $14.11 | $14.78 | $14.78 | 49,977,330 |
| 2022-07-12 | $15.14 | $15.54 | $14.58 | $14.63 | $14.63 | 68,040,130 |
| 2022-07-11 | $14.38 | $15.40 | $14.28 | $14.77 | $14.77 | 85,513,210 |
| 2022-07-08 | $14.18 | $14.49 | $14.03 | $14.20 | $14.20 | 31,146,420 |
| 2022-07-07 | $14.68 | $14.73 | $14.04 | $14.18 | $14.18 | 44,686,350 |
| 2022-07-06 | $15.19 | $15.19 | $14.47 | $14.59 | $14.59 | 58,157,690 |
| 2022-07-05 | $14.88 | $15.48 | $14.60 | $15.20 | $15.20 | 92,158,370 |
| 2022-07-04 | $14.35 | $14.78 | $14.27 | $14.73 | $14.73 | 54,560,200 |
| 2022-07-01 | $14.80 | $14.80 | $14.20 | $14.28 | $14.28 | 47,131,350 |
| 2022-06-30 | $14.57 | $15.08 | $14.20 | $14.72 | $14.72 | 64,869,900 |
| 2022-06-29 | $14.71 | $15.21 | $14.40 | $14.40 | $14.40 | 75,861,860 |
| 2022-06-28 | $14.32 | $15.16 | $13.89 | $14.90 | $14.90 | 85,299,080 |
| 2022-06-27 | $14.13 | $14.73 | $14.13 | $14.40 | $14.40 | 52,265,960 |
| 2022-06-24 | $13.92 | $14.64 | $13.92 | $14.10 | $14.10 | 47,147,120 |
| 2022-06-23 | $14.20 | $14.30 | $13.76 | $14.02 | $14.02 | 49,811,570 |
| 2022-06-22 | $14.02 | $14.90 | $14.02 | $14.38 | $14.38 | 63,033,080 |
| 2022-06-21 | $14.69 | $14.75 | $14.03 | $14.18 | $14.18 | 60,213,460 |
| 2022-06-20 | $14.20 | $14.83 | $14.00 | $14.77 | $14.77 | 82,246,030 |
| 2022-06-17 | $13.91 | $14.09 | $13.62 | $14.00 | $14.00 | 50,680,670 |
| 2022-06-16 | $13.71 | $14.42 | $13.69 | $14.14 | $14.14 | 54,267,340 |
| 2022-06-15 | $14.23 | $14.54 | $13.80 | $13.81 | $13.81 | 57,602,880 |
| 2022-06-14 | $14.23 | $14.38 | $13.68 | $14.24 | $14.24 | 55,247,180 |
| 2022-06-13 | $14.32 | $14.72 | $14.21 | $14.40 | $14.40 | 52,677,360 |
| 2022-06-10 | $14.15 | $15.28 | $14.15 | $14.55 | $14.55 | 66,759,950 |
| 2022-06-09 | $15.05 | $15.44 | $14.23 | $14.25 | $14.25 | 71,740,360 |
| 2022-06-08 | $15.51 | $15.58 | $14.90 | $15.14 | $15.14 | 103,486,650 |
| 2022-06-07 | $14.16 | $16.47 | $14.03 | $15.92 | $15.92 | 148,015,510 |
| 2022-06-06 | $13.55 | $14.23 | $13.50 | $14.05 | $14.05 | 70,120,080 |
| 2022-06-02 | $13.83 | $13.88 | $13.37 | $13.51 | $13.51 | 40,527,610 |
| 2022-06-01 | $14.00 | $14.18 | $13.65 | $13.73 | $13.73 | 37,712,660 |
| 2022-05-31 | $14.36 | $14.39 | $13.58 | $14.00 | $14.00 | 43,277,800 |
| 2022-05-30 | $14.70 | $14.75 | $14.11 | $14.25 | $14.25 | 41,783,760 |
| 2022-05-27 | $14.96 | $15.13 | $14.40 | $14.64 | $14.64 | 44,587,100 |
| 2022-05-26 | $15.15 | $15.48 | $14.57 | $14.90 | $14.90 | 52,933,150 |
| 2022-05-25 | $15.08 | $15.54 | $14.98 | $15.30 | $15.30 | 54,970,990 |
| 2022-05-24 | $16.69 | $16.69 | $15.23 | $15.23 | $15.23 | 78,857,310 |
| 2022-05-23 | $16.66 | $16.99 | $16.43 | $16.69 | $16.69 | 52,832,090 |
| 2022-05-20 | $16.76 | $17.23 | $16.33 | $16.57 | $16.57 | 74,260,880 |
| 2022-05-19 | $16.98 | $17.83 | $16.76 | $16.95 | $16.95 | 89,172,130 |
| 2022-05-18 | $16.50 | $18.40 | $16.49 | $17.69 | $17.69 | 120,816,120 |
| 2022-05-17 | $16.50 | $17.31 | $15.85 | $16.75 | $16.75 | 111,736,300 |
| 2022-05-16 | $16.80 | $17.14 | $16.07 | $16.23 | $16.23 | 92,269,090 |
| 2022-05-13 | $18.00 | $18.46 | $17.00 | $17.20 | $17.20 | 112,706,050 |
| 2022-05-12 | $18.70 | $19.76 | $17.60 | $18.18 | $18.18 | 192,012,790 |
| 2022-05-11 | $16.32 | $18.65 | $15.75 | $18.65 | $18.65 | 184,956,160 |
| 2022-05-10 | $14.10 | $16.18 | $14.05 | $15.54 | $15.54 | 118,668,750 |
| 2022-05-09 | $14.70 | $14.98 | $14.02 | $14.67 | $14.67 | 100,778,490 |
| 2022-05-06 | $13.38 | $15.40 | $13.32 | $14.27 | $14.27 | 122,128,890 |
| 2022-05-05 | $13.33 | $14.28 | $13.21 | $13.86 | $13.86 | 82,545,580 |
| 2022-05-04 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2022-05-03 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2022-04-29 | $13.09 | $13.82 | $12.75 | $13.57 | $13.57 | 90,641,900 |
| 2022-04-28 | $13.02 | $13.10 | $12.30 | $12.56 | $12.56 | 63,865,740 |
| 2022-04-27 | $11.85 | $13.20 | $11.82 | $13.11 | $13.11 | 77,729,720 |
| 2022-04-26 | $13.10 | $13.18 | $12.26 | $12.31 | $12.31 | 61,091,890 |
| 2022-04-25 | $13.67 | $13.77 | $12.62 | $12.67 | $12.67 | 65,892,800 |
| 2022-04-22 | $14.41 | $14.63 | $13.78 | $13.78 | $13.78 | 62,276,360 |
| 2022-04-21 | $15.19 | $15.49 | $14.50 | $14.63 | $14.63 | 67,725,510 |
| 2022-04-20 | $16.38 | $16.40 | $15.28 | $15.38 | $15.38 | 73,982,160 |
| 2022-04-19 | $17.00 | $17.08 | $16.15 | $16.38 | $16.38 | 63,270,380 |
| 2022-04-18 | $17.35 | $17.41 | $15.82 | $16.74 | $16.74 | 72,247,230 |
| 2022-04-15 | $17.00 | $18.25 | $16.66 | $17.30 | $17.30 | 104,800,400 |
| 2022-04-14 | $17.00 | $18.28 | $17.00 | $17.30 | $17.30 | 93,231,960 |
| 2022-04-13 | $17.24 | $17.87 | $16.36 | $16.67 | $16.67 | 93,541,570 |
| 2022-04-12 | $18.27 | $18.55 | $17.30 | $17.50 | $17.50 | 70,760,280 |
| 2022-04-11 | $18.23 | $19.10 | $17.93 | $18.06 | $18.06 | 70,202,280 |
| 2022-04-08 | $19.50 | $19.88 | $18.47 | $18.60 | $18.60 | 105,852,850 |
| 2022-04-07 | $22.00 | $22.51 | $20.60 | $20.66 | $20.66 | 85,860,390 |
| 2022-04-06 | $23.09 | $23.77 | $22.50 | $22.60 | $22.60 | 69,048,700 |
| 2022-04-05 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-04-04 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-04-01 | $23.00 | $24.50 | $22.25 | $23.08 | $23.08 | 116,506,590 |
| 2022-03-31 | $23.88 | $26.46 | $23.50 | $24.02 | $24.02 | 155,208,400 |
| 2022-03-30 | $22.93 | $24.80 | $22.13 | $23.98 | $23.98 | 118,307,490 |
| 2022-03-29 | $25.05 | $25.60 | $23.00 | $23.13 | $23.13 | 128,745,670 |
| 2022-03-28 | $22.50 | $26.05 | $21.60 | $25.39 | $25.39 | 164,225,370 |
| 2022-03-25 | $23.71 | $24.50 | $22.34 | $22.50 | $22.50 | 105,785,710 |
| 2022-03-24 | $23.12 | $25.18 | $23.12 | $23.92 | $23.92 | 110,270,690 |
| 2022-03-23 | $23.54 | $24.79 | $23.54 | $23.67 | $23.67 | 89,617,820 |
| 2022-03-22 | $26.58 | $26.58 | $23.53 | $23.98 | $23.98 | 150,252,240 |
| 2022-03-21 | $26.40 | $27.89 | $26.13 | $26.96 | $26.96 | 122,028,420 |
| 2022-03-18 | $27.00 | $28.70 | $26.18 | $27.22 | $27.22 | 146,187,720 |
| 2022-03-17 | $25.21 | $31.39 | $24.52 | $27.88 | $27.88 | 219,468,150 |
| 2022-03-16 | $27.00 | $28.38 | $24.10 | $26.45 | $26.45 | 136,049,370 |
| 2022-03-15 | $27.00 | $28.66 | $25.90 | $26.72 | $26.72 | 125,220,130 |
| 2022-03-14 | $28.31 | $29.37 | $26.78 | $27.33 | $27.33 | 139,902,180 |
| 2022-03-11 | $25.00 | $28.58 | $24.80 | $26.90 | $26.90 | 187,600,400 |
| 2022-03-10 | $22.80 | $26.50 | $21.40 | $26.50 | $26.50 | 193,337,690 |
| 2022-03-09 | $21.20 | $22.42 | $19.88 | $22.08 | $22.08 | 141,351,170 |
| 2022-03-08 | $24.73 | $24.73 | $20.92 | $21.20 | $21.20 | 152,548,620 |
| 2022-03-07 | $25.40 | $26.49 | $24.20 | $25.53 | $25.53 | 115,798,180 |
| 2022-03-04 | $26.93 | $27.60 | $24.25 | $25.10 | $25.10 | 165,251,070 |
| 2022-03-03 | $26.89 | $29.66 | $26.29 | $26.29 | $26.29 | 164,305,030 |
| 2022-03-02 | $29.46 | $29.46 | $26.59 | $27.46 | $27.46 | 129,126,700 |
| 2022-03-01 | $29.76 | $30.60 | $27.41 | $29.49 | $29.49 | 127,899,510 |
| 2022-02-28 | $29.05 | $31.34 | $28.11 | $28.87 | $28.87 | 135,217,330 |
| 2022-02-25 | $26.00 | $29.96 | $25.15 | $28.89 | $28.89 | 160,861,270 |
| 2022-02-24 | $25.00 | $26.99 | $22.88 | $25.63 | $25.63 | 155,048,740 |
| 2022-02-23 | $27.70 | $29.29 | $25.94 | $27.35 | $27.35 | 142,798,140 |
| 2022-02-22 | $27.71 | $28.29 | $25.25 | $26.61 | $26.61 | 152,795,270 |
| 2022-02-21 | $26.98 | $30.00 | $25.79 | $29.21 | $29.21 | 177,727,730 |
| 2022-02-18 | $22.23 | $26.27 | $22.07 | $25.51 | $25.51 | 177,153,050 |
| 2022-02-17 | $23.00 | $25.00 | $21.62 | $21.89 | $21.89 | 165,492,250 |
| 2022-02-16 | $19.16 | $23.38 | $18.70 | $23.38 | $23.38 | 167,007,860 |
| 2022-02-15 | $18.36 | $20.10 | $17.46 | $19.48 | $19.48 | 194,742,860 |
| 2022-02-14 | $16.39 | $18.36 | $16.10 | $18.36 | $18.36 | 137,363,240 |
| 2022-02-11 | $16.51 | $17.05 | $14.60 | $15.30 | $15.30 | 178,752,370 |
| 2022-02-10 | $17.77 | $19.30 | $17.45 | $17.60 | $17.60 | 139,052,650 |
| 2022-02-09 | $17.31 | $18.60 | $16.70 | $18.17 | $18.17 | 157,145,690 |
| 2022-02-08 | $17.99 | $19.38 | $17.49 | $18.00 | $18.00 | 177,927,630 |
| 2022-02-07 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 5,974,900 |
| 2022-01-14 | $23.00 | $27.32 | $22.89 | $27.32 | $27.32 | 158,638,420 |
| 2022-01-13 | $20.32 | $23.68 | $20.32 | $22.77 | $22.77 | 186,835,320 |
| 2022-01-12 | $19.39 | $21.40 | $18.81 | $19.73 | $19.73 | 151,222,160 |
| 2022-01-11 | $17.69 | $20.87 | $16.50 | $19.44 | $19.44 | 192,588,200 |
| 2022-01-10 | $15.27 | $18.06 | $15.27 | $18.06 | $18.06 | 157,784,050 |
| 2022-01-07 | $17.52 | $17.88 | $15.05 | $15.05 | $15.05 | 168,942,430 |
| 2022-01-06 | $19.99 | $21.00 | $17.80 | $18.81 | $18.81 | 205,866,310 |
| 2022-01-05 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-01-04 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2021-12-28 | $17.81 | $19.16 | $17.66 | $19.16 | $19.16 | 143,708,250 |
| 2021-12-27 | $14.55 | $15.97 | $14.48 | $15.97 | $15.97 | 72,143,490 |
| 2021-12-24 | $13.95 | $14.96 | $12.65 | $13.31 | $13.31 | 197,832,170 |
| 2021-12-23 | $12.50 | $12.88 | $11.87 | $12.88 | $12.88 | 40,358,210 |
| 2021-12-22 | $9.11 | $10.73 | $8.90 | $10.73 | $10.73 | 124,640,030 |
| 2021-12-21 | $8.57 | $9.12 | $8.30 | $8.94 | $8.94 | 113,168,730 |
| 2021-12-20 | $7.34 | $8.80 | $7.33 | $8.36 | $8.36 | 119,580,250 |
| 2021-12-17 | $7.50 | $7.65 | $7.30 | $7.38 | $7.38 | 58,803,070 |
| 2021-12-16 | $7.09 | $7.21 | $7.03 | $7.17 | $7.17 | 34,504,050 |
| 2021-12-15 | $7.02 | $7.50 | $6.97 | $7.14 | $7.14 | 56,100,990 |
| 2021-12-14 | $6.75 | $6.99 | $6.71 | $6.94 | $6.94 | 37,739,190 |
| 2021-12-13 | $6.72 | $6.83 | $6.65 | $6.74 | $6.74 | 23,266,500 |
| 2021-12-10 | $6.66 | $6.89 | $6.63 | $6.75 | $6.75 | 28,650,050 |
| 2021-12-09 | $6.75 | $6.75 | $6.63 | $6.66 | $6.66 | 19,188,300 |
| 2021-12-08 | $6.72 | $6.82 | $6.63 | $6.71 | $6.71 | 26,163,750 |
| 2021-12-07 | $6.68 | $6.78 | $6.50 | $6.56 | $6.56 | 28,247,830 |
| 2021-12-06 | $6.94 | $6.97 | $6.66 | $6.70 | $6.70 | 35,167,290 |
| 2021-12-03 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 40,207,200 |
| 2021-12-02 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 51,176,510 |
| 2021-12-01 | $7.75 | $7.75 | $7.14 | $7.16 | $7.16 | 80,591,970 |
| 2021-11-30 | $7.46 | $7.88 | $7.29 | $7.66 | $7.66 | 80,730,060 |
| 2021-11-29 | $7.50 | $7.89 | $7.10 | $7.62 | $7.62 | 92,307,640 |
| 2021-11-26 | $7.54 | $7.70 | $7.18 | $7.24 | $7.24 | 76,946,840 |
| 2021-11-25 | $7.05 | $8.35 | $7.02 | $7.51 | $7.51 | 127,808,850 |
| 2021-11-24 | $6.78 | $7.23 | $6.46 | $7.20 | $7.20 | 88,040,290 |
| 2021-11-23 | $6.75 | $6.88 | $6.67 | $6.79 | $6.79 | 52,715,930 |
| 2021-11-22 | $6.78 | $6.95 | $6.67 | $6.79 | $6.79 | 54,992,200 |
| 2021-11-19 | $6.95 | $7.08 | $6.67 | $6.73 | $6.73 | 63,463,550 |
| 2021-11-18 | $7.40 | $7.40 | $6.91 | $6.95 | $6.95 | 95,892,350 |
| 2021-11-17 | $7.39 | $7.65 | $7.14 | $7.55 | $7.55 | 105,330,290 |
| 2021-11-16 | $7.33 | $8.39 | $7.16 | $7.40 | $7.40 | 162,366,550 |
| 2021-11-15 | $6.26 | $7.14 | $6.13 | $7.14 | $7.14 | 90,466,320 |
| 2021-11-12 | $5.70 | $6.07 | $5.68 | $5.95 | $5.95 | 48,566,770 |
| 2021-11-11 | $5.80 | $5.85 | $5.66 | $5.72 | $5.72 | 41,382,650 |
| 2021-11-10 | $5.55 | $5.89 | $5.50 | $5.73 | $5.73 | 51,961,560 |
| 2021-11-09 | $5.61 | $5.79 | $5.45 | $5.48 | $5.48 | 58,305,540 |
| 2021-11-08 | $5.81 | $6.18 | $5.62 | $5.74 | $5.74 | 93,295,900 |
| 2021-11-05 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 10,528,640 |
| 2021-11-04 | $5.06 | $5.29 | $5.04 | $5.21 | $5.21 | 17,130,140 |
| 2021-11-03 | $5.06 | $5.09 | $5.02 | $5.07 | $5.07 | 5,992,150 |
| 2021-11-02 | $5.12 | $5.16 | $5.00 | $5.06 | $5.06 | 10,016,800 |
| 2021-11-01 | $5.11 | $5.17 | $5.07 | $5.14 | $5.14 | 7,667,500 |
| 2021-10-29 | $5.05 | $5.14 | $5.02 | $5.13 | $5.13 | 7,507,360 |
| 2021-10-28 | $5.04 | $5.13 | $5.03 | $5.05 | $5.05 | 7,865,980 |
| 2021-10-27 | $5.15 | $5.17 | $5.02 | $5.03 | $5.03 | 8,940,700 |
| 2021-10-26 | $5.14 | $5.17 | $5.09 | $5.12 | $5.12 | 6,395,300 |
| 2021-10-25 | $5.12 | $5.16 | $5.06 | $5.16 | $5.16 | 5,986,400 |
| 2021-10-22 | $5.18 | $5.20 | $5.11 | $5.11 | $5.11 | 7,645,960 |
| 2021-10-21 | $5.23 | $5.24 | $5.17 | $5.18 | $5.18 | 7,445,100 |
| 2021-10-20 | $5.20 | $5.25 | $5.16 | $5.19 | $5.19 | 8,074,290 |
| 2021-10-19 | $5.34 | $5.34 | $5.21 | $5.25 | $5.25 | 10,618,000 |
| 2021-10-18 | $5.14 | $5.31 | $5.14 | $5.28 | $5.28 | 9,645,000 |
| 2021-10-15 | $5.35 | $5.35 | $5.15 | $5.16 | $5.16 | 13,843,600 |
| 2021-10-14 | $5.30 | $5.37 | $5.29 | $5.35 | $5.35 | 7,290,540 |
| 2021-10-13 | $5.36 | $5.38 | $5.27 | $5.35 | $5.35 | 7,218,280 |
| 2021-10-12 | $5.46 | $5.49 | $5.27 | $5.37 | $5.37 | 10,997,010 |
| 2021-10-11 | $5.49 | $5.54 | $5.42 | $5.46 | $5.46 | 7,618,600 |
| 2021-10-08 | $5.38 | $5.50 | $5.38 | $5.50 | $5.50 | 10,708,140 |
| 2021-10-07 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2021-10-06 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2021-09-30 | $5.30 | $5.41 | $5.29 | $5.35 | $5.35 | 9,534,000 |
| 2021-09-29 | $5.45 | $5.50 | $5.26 | $5.27 | $5.27 | 17,748,600 |
| 2021-09-28 | $5.60 | $5.63 | $5.48 | $5.54 | $5.54 | 15,459,020 |
| 2021-09-27 | $5.87 | $5.92 | $5.49 | $5.58 | $5.58 | 33,213,020 |
| 2021-09-24 | $6.36 | $6.36 | $5.95 | $5.95 | $5.95 | 45,264,710 |
| 2021-09-23 | $6.18 | $6.43 | $6.11 | $6.35 | $6.35 | 44,011,800 |
| 2021-09-22 | $6.03 | $6.22 | $6.01 | $6.13 | $6.13 | 24,025,060 |
| 2021-09-21 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2021-09-20 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2021-09-17 | $6.17 | $6.35 | $6.08 | $6.17 | $6.17 | 31,187,510 |
| 2021-09-16 | $6.12 | $6.42 | $6.04 | $6.24 | $6.24 | 40,003,420 |
| 2021-09-15 | $6.02 | $6.24 | $6.00 | $6.12 | $6.12 | 25,811,120 |
| 2021-09-14 | $6.21 | $6.28 | $6.01 | $6.04 | $6.04 | 32,496,660 |
| 2021-09-13 | $6.07 | $6.29 | $6.03 | $6.25 | $6.25 | 34,655,610 |
| 2021-09-10 | $6.16 | $6.18 | $5.97 | $6.02 | $6.02 | 30,465,000 |
| 2021-09-09 | $6.02 | $6.36 | $5.97 | $6.18 | $6.18 | 45,380,960 |
| 2021-09-08 | $5.80 | $6.21 | $5.76 | $6.06 | $6.06 | 46,487,100 |
| 2021-09-07 | $5.81 | $5.86 | $5.75 | $5.81 | $5.81 | 22,149,950 |
| 2021-09-06 | $5.95 | $5.98 | $5.74 | $5.78 | $5.78 | 26,433,030 |
| 2021-09-03 | $5.83 | $5.98 | $5.76 | $5.90 | $5.90 | 42,340,710 |
| 2021-09-02 | $5.52 | $5.92 | $5.45 | $5.90 | $5.90 | 51,944,070 |
| 2021-09-01 | $5.74 | $5.83 | $5.47 | $5.53 | $5.53 | 31,667,060 |
| 2021-08-31 | $5.72 | $5.80 | $5.65 | $5.74 | $5.74 | 26,546,020 |
| 2021-08-30 | $5.71 | $5.85 | $5.62 | $5.79 | $5.79 | 53,323,290 |
| 2021-08-27 | $5.38 | $5.65 | $5.25 | $5.64 | $5.64 | 40,289,360 |
| 2021-08-26 | $5.40 | $5.51 | $5.36 | $5.42 | $5.42 | 18,695,160 |
| 2021-08-25 | $5.49 | $5.49 | $5.35 | $5.42 | $5.42 | 21,008,130 |
| 2021-08-24 | $5.63 | $5.63 | $5.51 | $5.52 | $5.52 | 21,534,680 |
| 2021-08-23 | $5.62 | $5.67 | $5.55 | $5.65 | $5.65 | 22,743,430 |
| 2021-08-20 | $5.70 | $5.75 | $5.51 | $5.62 | $5.62 | 24,683,500 |
| 2021-08-19 | $5.70 | $5.84 | $5.51 | $5.74 | $5.74 | 42,517,180 |
| 2021-08-18 | $5.51 | $5.68 | $5.43 | $5.67 | $5.67 | 27,345,970 |
| 2021-08-17 | $5.60 | $5.69 | $5.46 | $5.47 | $5.47 | 26,359,530 |
| 2021-08-16 | $5.74 | $5.79 | $5.55 | $5.60 | $5.60 | 27,540,790 |
| 2021-08-13 | $5.57 | $5.76 | $5.55 | $5.73 | $5.73 | 31,095,620 |
| 2021-08-12 | $5.56 | $5.74 | $5.54 | $5.60 | $5.60 | 22,540,500 |
| 2021-08-11 | $5.56 | $5.62 | $5.50 | $5.57 | $5.57 | 18,999,060 |
| 2021-08-10 | $5.52 | $5.62 | $5.52 | $5.57 | $5.57 | 19,794,650 |
| 2021-08-09 | $5.44 | $5.61 | $5.41 | $5.55 | $5.55 | 23,847,540 |
| 2021-08-06 | $5.50 | $5.53 | $5.35 | $5.45 | $5.45 | 15,631,780 |
| 2021-08-05 | $5.41 | $5.55 | $5.40 | $5.49 | $5.49 | 15,698,560 |
| 2021-08-04 | $5.45 | $5.51 | $5.38 | $5.48 | $5.48 | 14,938,590 |
| 2021-08-03 | $5.39 | $5.55 | $5.38 | $5.43 | $5.43 | 20,770,170 |
| 2021-08-02 | $5.45 | $5.45 | $5.34 | $5.43 | $5.43 | 17,040,550 |
| 2021-07-30 | $5.13 | $5.43 | $5.08 | $5.42 | $5.42 | 21,562,210 |
| 2021-07-29 | $5.13 | $5.18 | $5.10 | $5.15 | $5.15 | 9,197,350 |
| 2021-07-28 | $5.16 | $5.21 | $5.00 | $5.07 | $5.07 | 10,624,990 |
| 2021-07-27 | $5.40 | $5.45 | $5.17 | $5.19 | $5.19 | 14,090,210 |
| 2021-07-26 | $5.43 | $5.45 | $5.28 | $5.40 | $5.40 | 14,968,610 |
| 2021-07-23 | $5.62 | $5.66 | $5.40 | $5.42 | $5.42 | 19,384,080 |
| 2021-07-22 | $5.57 | $5.63 | $5.55 | $5.59 | $5.59 | 16,269,970 |
| 2021-07-21 | $5.52 | $5.63 | $5.48 | $5.62 | $5.62 | 21,889,320 |
| 2021-07-20 | $5.40 | $5.54 | $5.34 | $5.53 | $5.53 | 17,795,980 |
| 2021-07-19 | $5.41 | $5.48 | $5.36 | $5.45 | $5.45 | 13,540,190 |
| 2021-07-16 | $5.38 | $5.52 | $5.34 | $5.48 | $5.48 | 20,348,350 |
| 2021-07-15 | $5.36 | $5.47 | $5.32 | $5.41 | $5.41 | 14,952,870 |
| 2021-07-14 | $5.40 | $5.51 | $5.36 | $5.36 | $5.36 | 18,077,110 |
| 2021-07-13 | $5.59 | $5.79 | $5.40 | $5.49 | $5.49 | 30,976,500 |
| 2021-07-12 | $5.27 | $5.51 | $5.27 | $5.43 | $5.43 | 28,483,440 |
| 2021-07-08 | $5.22 | $5.30 | $5.20 | $5.21 | $5.21 | 10,393,240 |
| 2021-07-07 | $5.20 | $5.23 | $5.17 | $5.18 | $5.18 | 7,782,050 |
| 2021-07-06 | $5.21 | $5.30 | $5.15 | $5.23 | $5.23 | 9,345,830 |
| 2021-07-05 | $5.12 | $5.22 | $5.12 | $5.21 | $5.21 | 7,827,550 |
| 2021-07-02 | $5.18 | $5.23 | $5.12 | $5.14 | $5.14 | 8,337,100 |
| 2021-07-01 | $5.35 | $5.44 | $5.20 | $5.21 | $5.21 | 12,455,900 |
| 2021-06-30 | $5.30 | $5.57 | $5.28 | $5.40 | $5.40 | 15,860,580 |
| 2021-06-29 | $5.50 | $5.55 | $5.31 | $5.31 | $5.31 | 16,893,850 |
| 2021-06-28 | $5.63 | $5.64 | $5.48 | $5.55 | $5.55 | 22,375,660 |
| 2021-06-25 | $5.41 | $5.75 | $5.36 | $5.50 | $5.50 | 27,382,000 |
| 2021-06-24 | $5.37 | $5.49 | $5.30 | $5.46 | $5.46 | 19,260,200 |
| 2021-06-23 | $5.35 | $5.38 | $5.26 | $5.38 | $5.38 | 13,509,480 |
| 2021-06-22 | $5.26 | $5.43 | $5.26 | $5.37 | $5.37 | 14,577,340 |
| 2021-06-21 | $5.24 | $5.34 | $5.16 | $5.29 | $5.29 | 13,221,780 |
| 2021-06-18 | $5.15 | $5.29 | $5.13 | $5.22 | $5.22 | 9,775,180 |
| 2021-06-17 | $5.20 | $5.23 | $5.12 | $5.17 | $5.17 | 10,064,400 |
| 2021-06-16 | $5.20 | $5.31 | $5.10 | $5.25 | $5.25 | 12,504,320 |
| 2021-06-15 | $5.27 | $5.31 | $5.14 | $5.19 | $5.19 | 11,062,110 |
| 2021-06-14 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-06-11 | $5.33 | $5.48 | $5.23 | $5.30 | $5.30 | 17,909,360 |
| 2021-06-10 | $5.35 | $5.47 | $5.32 | $5.37 | $5.37 | 26,062,610 |
| 2021-06-09 | $5.20 | $5.90 | $5.19 | $5.50 | $5.50 | 49,775,660 |
| 2021-06-08 | $4.92 | $5.21 | $4.88 | $5.15 | $5.15 | 28,388,370 |
| 2021-06-07 | $4.97 | $4.99 | $4.93 | $4.95 | $4.95 | 7,169,100 |
| 2021-06-04 | $4.96 | $4.99 | $4.94 | $4.97 | $4.97 | 7,180,550 |
| 2021-06-03 | $4.98 | $5.03 | $4.94 | $4.98 | $4.98 | 7,767,250 |
| 2021-06-02 | $5.04 | $5.04 | $4.95 | $4.96 | $4.96 | 9,674,400 |
| 2021-06-01 | $5.02 | $5.05 | $5.00 | $5.05 | $5.05 | 6,780,940 |
| 2021-05-31 | $5.03 | $5.06 | $5.02 | $5.06 | $5.01 | 5,907,210 |
| 2021-05-28 | $5.09 | $5.11 | $5.02 | $5.04 | $4.99 | 8,618,120 |
| 2021-05-27 | $5.09 | $5.14 | $5.05 | $5.11 | $5.06 | 8,803,210 |
| 2021-05-26 | $5.05 | $5.09 | $5.02 | $5.08 | $5.03 | 7,867,450 |
| 2021-05-25 | $4.95 | $5.03 | $4.94 | $5.02 | $4.97 | 6,910,440 |
| 2021-05-24 | $5.01 | $5.01 | $4.93 | $4.95 | $4.90 | 9,288,340 |
| 2021-05-21 | $5.02 | $5.02 | $4.98 | $5.00 | $4.95 | 6,268,860 |
| 2021-05-20 | $5.05 | $5.08 | $4.97 | $5.00 | $4.95 | 10,006,470 |
| 2021-05-19 | $5.08 | $5.14 | $5.04 | $5.09 | $5.04 | 7,516,700 |
| 2021-05-18 | $5.04 | $5.12 | $5.01 | $5.06 | $5.01 | 11,047,350 |
| 2021-05-17 | $5.49 | $5.49 | $5.00 | $5.10 | $5.05 | 36,641,480 |
| 2021-05-14 | $5.44 | $5.60 | $5.43 | $5.53 | $5.48 | 13,658,140 |
| 2021-05-13 | $5.42 | $5.50 | $5.37 | $5.44 | $5.39 | 8,223,250 |
| 2021-05-12 | $5.32 | $5.45 | $5.31 | $5.44 | $5.39 | 10,042,510 |
| 2021-05-11 | $5.19 | $5.44 | $5.10 | $5.38 | $5.33 | 12,598,350 |
| 2021-05-10 | $5.30 | $5.30 | $5.21 | $5.22 | $5.17 | 6,302,800 |
| 2021-05-07 | $5.37 | $5.44 | $5.28 | $5.31 | $5.26 | 9,001,000 |
| 2021-05-06 | $5.46 | $5.54 | $5.35 | $5.41 | $5.36 | 10,314,560 |
| 2021-05-05 | $5.45 | $5.45 | $5.45 | $5.45 | $5.40 | 0 |
| 2021-05-04 | $5.45 | $5.45 | $5.45 | $5.45 | $5.40 | 0 |
| 2021-04-30 | $5.39 | $5.49 | $5.34 | $5.45 | $5.40 | 13,530,390 |
| 2021-04-29 | $5.37 | $5.41 | $5.32 | $5.33 | $5.28 | 7,238,520 |
| 2021-04-28 | $5.36 | $5.48 | $5.36 | $5.41 | $5.36 | 9,684,090 |
| 2021-04-27 | $5.29 | $5.55 | $5.18 | $5.46 | $5.41 | 16,929,310 |
| 2021-04-26 | $5.33 | $5.47 | $5.29 | $5.32 | $5.27 | 12,987,790 |
| 2021-04-23 | $5.24 | $5.28 | $5.10 | $5.21 | $5.16 | 8,585,170 |
| 2021-04-22 | $5.28 | $5.32 | $5.23 | $5.24 | $5.19 | 6,619,850 |
| 2021-04-21 | $5.33 | $5.33 | $5.24 | $5.28 | $5.23 | 6,253,500 |
| 2021-04-20 | $5.44 | $5.45 | $5.32 | $5.33 | $5.28 | 9,070,700 |
| 2021-04-19 | $5.37 | $5.47 | $5.36 | $5.43 | $5.38 | 8,831,130 |
| 2021-04-16 | $5.28 | $5.40 | $5.28 | $5.36 | $5.31 | 8,574,450 |
| 2021-04-15 | $5.35 | $5.36 | $5.26 | $5.28 | $5.23 | 6,359,060 |
| 2021-04-14 | $5.34 | $5.39 | $5.29 | $5.36 | $5.31 | 6,921,100 |
| 2021-04-13 | $5.36 | $5.37 | $5.27 | $5.35 | $5.30 | 6,561,870 |
| 2021-04-12 | $5.42 | $5.49 | $5.28 | $5.32 | $5.27 | 11,207,590 |
| 2021-04-09 | $5.41 | $5.53 | $5.41 | $5.48 | $5.43 | 7,128,700 |
| 2021-04-08 | $5.56 | $5.60 | $5.43 | $5.44 | $5.39 | 12,939,350 |
| 2021-04-07 | $5.69 | $5.72 | $5.41 | $5.61 | $5.56 | 20,480,580 |
| 2021-04-06 | $5.80 | $5.85 | $5.71 | $5.78 | $5.72 | 7,767,850 |
| 2021-04-05 | $5.77 | $5.77 | $5.77 | $5.77 | $5.71 | 0 |
| 2021-04-02 | $5.87 | $5.89 | $5.75 | $5.77 | $5.71 | 13,182,840 |
| 2021-04-01 | $5.83 | $6.15 | $5.83 | $5.91 | $5.85 | 17,681,850 |
| 2021-03-31 | $5.73 | $5.86 | $5.71 | $5.79 | $5.73 | 8,060,900 |
| 2021-03-30 | $5.89 | $5.91 | $5.70 | $5.73 | $5.67 | 11,194,090 |
| 2021-03-29 | $5.89 | $6.04 | $5.84 | $5.89 | $5.83 | 12,470,310 |
| 2021-03-26 | $5.80 | $5.93 | $5.77 | $5.89 | $5.83 | 9,899,000 |
| 2021-03-25 | $5.92 | $6.01 | $5.78 | $5.79 | $5.73 | 15,115,050 |
| 2021-03-24 | $6.09 | $6.18 | $5.97 | $5.98 | $5.92 | 12,589,470 |
| 2021-03-23 | $6.29 | $6.34 | $6.07 | $6.12 | $6.06 | 14,493,240 |
| 2021-03-22 | $6.36 | $6.42 | $6.20 | $6.36 | $6.30 | 16,586,800 |
| 2021-03-19 | $6.38 | $6.53 | $6.28 | $6.38 | $6.32 | 18,324,600 |
| 2021-03-18 | $6.35 | $6.47 | $6.33 | $6.40 | $6.34 | 18,064,390 |
| 2021-03-17 | $6.18 | $6.54 | $6.18 | $6.47 | $6.41 | 33,926,890 |
| 2021-03-16 | $6.11 | $6.18 | $6.04 | $6.10 | $6.04 | 10,240,270 |
| 2021-03-15 | $6.08 | $6.24 | $6.06 | $6.10 | $6.04 | 13,431,270 |
| 2021-03-12 | $6.44 | $6.49 | $6.13 | $6.19 | $6.13 | 26,112,110 |
| 2021-03-11 | $6.08 | $6.18 | $6.04 | $6.16 | $6.10 | 10,214,870 |
| 2021-03-10 | $6.26 | $6.29 | $6.05 | $6.08 | $6.02 | 11,353,110 |
| 2021-03-09 | $6.34 | $6.44 | $6.01 | $6.15 | $6.09 | 19,159,210 |
| 2021-03-08 | $6.65 | $6.68 | $6.32 | $6.35 | $6.29 | 23,154,270 |
| 2021-03-05 | $6.44 | $6.72 | $6.41 | $6.58 | $6.52 | 19,401,940 |
| 2021-03-04 | $6.53 | $6.68 | $6.45 | $6.50 | $6.44 | 22,678,050 |
| 2021-03-03 | $6.39 | $6.77 | $6.33 | $6.57 | $6.51 | 25,542,050 |
| 2021-03-02 | $6.34 | $6.48 | $6.31 | $6.41 | $6.35 | 17,801,450 |
| 2021-03-01 | $6.27 | $6.50 | $6.21 | $6.46 | $6.40 | 28,448,900 |
| 2021-02-26 | $6.05 | $6.24 | $5.95 | $6.09 | $6.03 | 19,438,870 |
| 2021-02-25 | $6.32 | $6.37 | $6.07 | $6.09 | $6.03 | 18,126,530 |
| 2021-02-24 | $6.18 | $6.49 | $6.16 | $6.26 | $6.20 | 28,725,030 |
| 2021-02-23 | $6.14 | $6.34 | $6.13 | $6.19 | $6.13 | 24,724,950 |
| 2021-02-22 | $5.96 | $6.27 | $5.95 | $6.19 | $6.13 | 34,317,800 |
| 2021-02-19 | $5.45 | $6.04 | $5.44 | $5.96 | $5.90 | 29,451,470 |
| 2021-02-18 | $5.33 | $5.53 | $5.33 | $5.46 | $5.41 | 16,767,040 |
| 2021-02-17 | $5.24 | $5.24 | $5.24 | $5.24 | $5.19 | 0 |
| 2021-02-16 | $5.24 | $5.24 | $5.24 | $5.24 | $5.19 | 0 |
| 2021-02-15 | $5.24 | $5.24 | $5.24 | $5.24 | $5.19 | 0 |
| 2021-02-12 | $5.24 | $5.24 | $5.24 | $5.24 | $5.19 | 0 |
| 2021-02-11 | $5.24 | $5.24 | $5.24 | $5.24 | $5.19 | 0 |
| 2021-02-10 | $5.16 | $5.27 | $5.11 | $5.24 | $5.19 | 9,660,350 |
| 2021-02-09 | $4.97 | $5.18 | $4.92 | $5.16 | $5.11 | 11,068,100 |
| 2021-02-08 | $5.00 | $5.09 | $4.90 | $4.95 | $4.90 | 7,718,120 |
| 2021-02-05 | $5.13 | $5.24 | $4.98 | $4.99 | $4.94 | 8,845,170 |
| 2021-02-04 | $5.30 | $5.32 | $5.02 | $5.11 | $5.06 | 13,687,220 |
| 2021-02-03 | $5.44 | $5.44 | $5.27 | $5.27 | $5.22 | 11,150,920 |
| 2021-02-02 | $5.54 | $5.58 | $5.44 | $5.46 | $5.41 | 8,894,580 |
| 2021-02-01 | $5.51 | $5.61 | $5.37 | $5.54 | $5.49 | 11,555,150 |
| 2021-01-29 | $5.79 | $5.86 | $5.50 | $5.54 | $5.49 | 14,725,080 |
| 2021-01-28 | $5.79 | $5.91 | $5.76 | $5.78 | $5.72 | 8,689,000 |
| 2021-01-27 | $5.82 | $5.90 | $5.70 | $5.84 | $5.78 | 10,932,540 |
| 2021-01-26 | $5.96 | $5.99 | $5.77 | $5.81 | $5.75 | 14,211,940 |
| 2021-01-25 | $6.25 | $6.27 | $5.89 | $5.95 | $5.89 | 22,104,420 |
| 2021-01-22 | $6.15 | $6.21 | $5.99 | $6.09 | $6.03 | 15,134,010 |
| 2021-01-21 | $5.96 | $6.26 | $5.91 | $6.19 | $6.13 | 29,134,950 |
| 2021-01-20 | $6.11 | $6.17 | $5.84 | $5.92 | $5.86 | 19,905,510 |
| 2021-01-19 | $6.15 | $6.29 | $6.08 | $6.11 | $6.05 | 15,669,360 |
| 2021-01-18 | $5.99 | $6.29 | $5.97 | $6.18 | $6.12 | 15,452,590 |
| 2021-01-15 | $5.95 | $6.06 | $5.90 | $5.99 | $5.93 | 11,811,020 |
| 2021-01-14 | $5.75 | $6.20 | $5.72 | $5.99 | $5.93 | 16,411,970 |
| 2021-01-13 | $6.10 | $6.10 | $5.78 | $5.81 | $5.75 | 14,364,300 |
| 2021-01-12 | $5.99 | $6.20 | $5.92 | $6.06 | $6.00 | 12,418,150 |
| 2021-01-11 | $6.25 | $6.28 | $5.90 | $5.93 | $5.87 | 19,922,940 |
| 2021-01-08 | $6.34 | $6.43 | $6.19 | $6.30 | $6.24 | 14,447,710 |
| 2021-01-07 | $6.60 | $6.60 | $6.28 | $6.33 | $6.27 | 24,009,530 |
| 2021-01-06 | $6.44 | $6.85 | $6.42 | $6.65 | $6.58 | 42,533,580 |
| 2021-01-05 | $6.20 | $6.60 | $6.17 | $6.40 | $6.34 | 31,018,690 |
| 2021-01-04 | $5.79 | $6.39 | $5.78 | $6.32 | $6.26 | 36,406,470 |
| 2021-01-01 | $5.79 | $5.79 | $5.79 | $5.79 | $5.73 | 0 |
| 2020-12-31 | $5.73 | $5.88 | $5.73 | $5.79 | $5.73 | 9,699,840 |
| 2020-12-30 | $5.73 | $5.85 | $5.69 | $5.77 | $5.71 | 10,095,500 |
| 2020-12-29 | $5.68 | $5.81 | $5.66 | $5.73 | $5.67 | 10,461,600 |
| 2020-12-28 | $5.81 | $5.87 | $5.55 | $5.73 | $5.67 | 17,534,550 |
| 2020-12-25 | $5.90 | $5.98 | $5.88 | $5.89 | $5.83 | 10,440,110 |
| 2020-12-24 | $6.13 | $6.16 | $5.89 | $5.93 | $5.87 | 16,952,050 |
| 2020-12-23 | $6.25 | $6.31 | $6.11 | $6.13 | $6.07 | 16,784,390 |
| 2020-12-22 | $6.28 | $6.50 | $6.23 | $6.25 | $6.19 | 19,552,390 |
| 2020-12-21 | $6.13 | $6.35 | $6.12 | $6.28 | $6.22 | 12,073,490 |
| 2020-12-18 | $6.23 | $6.32 | $6.14 | $6.17 | $6.11 | 12,371,170 |
| 2020-12-17 | $6.17 | $6.30 | $6.13 | $6.27 | $6.21 | 12,228,050 |
| 2020-12-16 | $6.42 | $6.42 | $6.18 | $6.23 | $6.17 | 17,102,730 |
| 2020-12-15 | $6.21 | $6.64 | $6.21 | $6.46 | $6.40 | 24,952,860 |
| 2020-12-14 | $6.17 | $6.32 | $5.99 | $6.23 | $6.17 | 12,823,860 |
| 2020-12-11 | $6.28 | $6.31 | $6.03 | $6.10 | $6.04 | 15,378,400 |
| 2020-12-10 | $6.24 | $6.37 | $6.18 | $6.29 | $6.23 | 9,022,350 |
| 2020-12-09 | $6.48 | $6.50 | $6.27 | $6.27 | $6.21 | 15,730,570 |
| 2020-12-08 | $6.65 | $6.67 | $6.47 | $6.48 | $6.42 | 16,802,250 |
| 2020-12-07 | $6.73 | $7.03 | $6.68 | $6.69 | $6.62 | 20,721,960 |
| 2020-12-04 | $6.79 | $7.04 | $6.73 | $6.89 | $6.82 | 35,694,910 |
| 2020-12-03 | $6.50 | $6.79 | $6.42 | $6.64 | $6.57 | 20,677,840 |
| 2020-12-02 | $6.59 | $6.64 | $6.52 | $6.55 | $6.49 | 10,340,250 |
| 2020-12-01 | $6.35 | $6.62 | $6.33 | $6.54 | $6.48 | 15,082,000 |
| 2020-11-30 | $6.41 | $6.48 | $6.33 | $6.38 | $6.32 | 11,423,540 |
| 2020-11-27 | $6.45 | $6.45 | $6.26 | $6.37 | $6.31 | 14,900,930 |
| 2020-11-26 | $6.53 | $6.58 | $6.41 | $6.46 | $6.40 | 12,231,550 |
| 2020-11-25 | $6.75 | $6.77 | $6.53 | $6.53 | $6.47 | 19,537,550 |
| 2020-11-24 | $6.82 | $6.83 | $6.69 | $6.73 | $6.66 | 11,886,030 |
| 2020-11-23 | $6.75 | $6.88 | $6.60 | $6.82 | $6.75 | 19,027,250 |
| 2020-11-20 | $6.99 | $7.00 | $6.80 | $6.82 | $6.75 | 20,243,570 |
| 2020-11-19 | $7.06 | $7.10 | $6.93 | $6.99 | $6.92 | 15,617,800 |
| 2020-11-18 | $7.04 | $7.13 | $7.01 | $7.09 | $7.02 | 14,213,160 |
| 2020-11-17 | $6.89 | $7.31 | $6.87 | $7.08 | $7.01 | 30,359,040 |
| 2020-11-16 | $6.89 | $6.95 | $6.77 | $6.90 | $6.83 | 11,867,780 |
| 2020-11-13 | $6.94 | $6.94 | $6.75 | $6.87 | $6.80 | 15,142,610 |
| 2020-11-12 | $7.06 | $7.10 | $6.91 | $6.94 | $6.87 | 15,896,010 |
| 2020-11-11 | $7.21 | $7.32 | $7.03 | $7.06 | $6.99 | 19,569,460 |
| 2020-11-10 | $7.29 | $7.48 | $7.12 | $7.33 | $7.26 | 26,781,420 |
| 2020-11-09 | $7.22 | $7.37 | $7.18 | $7.31 | $7.24 | 25,842,780 |
| 2020-11-06 | $7.29 | $7.38 | $7.16 | $7.17 | $7.10 | 18,110,720 |
| 2020-11-05 | $7.17 | $7.37 | $7.05 | $7.26 | $7.19 | 27,178,890 |
| 2020-11-04 | $7.25 | $7.28 | $6.99 | $7.07 | $7.00 | 18,313,970 |
| 2020-11-03 | $6.99 | $7.24 | $6.95 | $7.24 | $7.17 | 22,696,180 |
| 2020-11-02 | $7.08 | $7.16 | $6.82 | $6.95 | $6.88 | 28,110,720 |
| 2020-10-30 | $7.73 | $7.77 | $7.04 | $7.13 | $7.06 | 47,532,290 |
| 2020-10-29 | $7.69 | $7.96 | $7.69 | $7.74 | $7.66 | 25,917,480 |
| 2020-10-28 | $7.95 | $7.95 | $7.60 | $7.87 | $7.79 | 28,248,760 |
| 2020-10-27 | $7.90 | $8.05 | $7.86 | $8.00 | $7.92 | 17,729,050 |
| 2020-10-26 | $7.92 | $8.10 | $7.81 | $7.96 | $7.88 | 23,166,150 |
| 2020-10-23 | $8.29 | $8.35 | $7.98 | $8.01 | $7.93 | 29,760,030 |
| 2020-10-22 | $8.12 | $8.33 | $7.93 | $8.25 | $8.17 | 34,014,580 |
| 2020-10-21 | $8.58 | $8.76 | $8.21 | $8.27 | $8.19 | 44,697,590 |
| 2020-10-20 | $8.68 | $8.68 | $8.35 | $8.62 | $8.54 | 47,504,870 |
| 2020-10-19 | $8.92 | $8.93 | $8.60 | $8.76 | $8.67 | 57,282,730 |
| 2020-10-16 | $8.26 | $8.98 | $8.26 | $8.93 | $8.84 | 84,317,860 |
| 2020-10-15 | $8.56 | $8.68 | $8.22 | $8.26 | $8.18 | 51,331,790 |
| 2020-10-14 | $8.46 | $8.95 | $8.26 | $8.65 | $8.57 | 81,091,020 |
| 2020-10-13 | $8.33 | $8.65 | $8.13 | $8.57 | $8.49 | 76,390,390 |
| 2020-10-12 | $8.00 | $8.40 | $7.92 | $8.31 | $8.23 | 59,528,280 |
| 2020-10-09 | $7.86 | $8.12 | $7.81 | $8.07 | $7.99 | 41,778,040 |
| 2020-10-08 | $7.63 | $7.63 | $7.63 | $7.63 | $7.56 | 0 |
| 2020-10-07 | $7.63 | $7.63 | $7.63 | $7.63 | $7.56 | 0 |
| 2020-10-06 | $7.63 | $7.63 | $7.63 | $7.63 | $7.56 | 0 |
| 2020-10-05 | $7.63 | $7.63 | $7.63 | $7.63 | $7.56 | 0 |
| 2020-10-02 | $7.63 | $7.63 | $7.63 | $7.63 | $7.56 | 0 |
| 2020-10-01 | $7.63 | $7.63 | $7.63 | $7.63 | $7.56 | 0 |
| 2020-09-30 | $7.83 | $7.85 | $7.57 | $7.63 | $7.56 | 28,025,890 |
| 2020-09-29 | $7.73 | $7.90 | $7.65 | $7.79 | $7.71 | 35,387,170 |
| 2020-09-28 | $8.33 | $8.33 | $7.69 | $7.69 | $7.61 | 49,982,470 |
| 2020-09-25 | $8.51 | $8.70 | $8.25 | $8.26 | $8.14 | 54,110,860 |
| 2020-09-24 | $8.53 | $8.96 | $8.31 | $8.43 | $8.30 | 96,787,530 |
| 2020-09-23 | $8.01 | $8.88 | $7.88 | $8.58 | $8.45 | 126,271,630 |
| 2020-09-22 | $7.55 | $7.83 | $7.46 | $7.61 | $7.50 | 36,262,030 |
| 2020-09-21 | $7.75 | $7.86 | $7.53 | $7.60 | $7.49 | 35,182,620 |
| 2020-09-18 | $7.88 | $8.09 | $7.66 | $7.71 | $7.59 | 43,602,970 |
| 2020-09-17 | $8.13 | $8.45 | $7.83 | $7.88 | $7.76 | 56,872,600 |
| 2020-09-16 | $8.36 | $8.36 | $7.84 | $8.02 | $7.90 | 46,004,900 |
| 2020-09-15 | $8.40 | $8.58 | $8.06 | $8.21 | $8.09 | 58,117,230 |
| 2020-09-14 | $7.19 | $8.49 | $7.10 | $8.38 | $8.25 | 102,632,520 |
| 2020-09-11 | $6.50 | $7.35 | $6.41 | $7.13 | $7.02 | 58,254,680 |
| 2020-09-10 | $8.42 | $8.43 | $7.05 | $7.05 | $6.94 | 114,274,290 |
| 2020-09-09 | $8.28 | $9.52 | $8.15 | $8.81 | $8.68 | 119,798,800 |
| 2020-09-08 | $8.33 | $8.72 | $8.05 | $8.51 | $8.38 | 78,010,510 |
| 2020-09-07 | $8.36 | $8.99 | $8.15 | $8.40 | $8.27 | 87,342,740 |
| 2020-09-04 | $8.02 | $8.55 | $7.98 | $8.48 | $8.35 | 74,896,110 |
| 2020-09-03 | $7.95 | $9.03 | $7.75 | $8.37 | $8.25 | 112,247,690 |
| 2020-09-02 | $7.42 | $8.19 | $7.35 | $7.81 | $7.69 | 95,003,120 |
| 2020-09-01 | $7.34 | $7.41 | $7.07 | $7.37 | $7.26 | 54,213,470 |
| 2020-08-31 | $7.44 | $7.68 | $7.34 | $7.47 | $7.36 | 54,838,100 |
| 2020-08-28 | $7.30 | $7.64 | $7.15 | $7.34 | $7.23 | 55,215,460 |
| 2020-08-27 | $7.05 | $7.67 | $6.98 | $7.31 | $7.20 | 70,870,490 |
| 2020-08-26 | $7.65 | $7.65 | $6.91 | $7.23 | $7.12 | 93,098,830 |
| 2020-08-25 | $6.88 | $7.83 | $6.88 | $7.71 | $7.59 | 127,067,940 |
| 2020-08-24 | $6.34 | $6.58 | $6.26 | $6.53 | $6.43 | 25,984,590 |
| 2020-08-21 | $6.32 | $6.42 | $6.25 | $6.31 | $6.22 | 15,122,450 |
| 2020-08-20 | $6.28 | $6.39 | $6.22 | $6.29 | $6.20 | 13,622,450 |
| 2020-08-19 | $6.50 | $6.51 | $6.26 | $6.27 | $6.18 | 23,645,180 |
| 2020-08-18 | $6.34 | $6.64 | $6.34 | $6.54 | $6.44 | 31,643,470 |
| 2020-08-17 | $6.22 | $6.42 | $6.18 | $6.37 | $6.27 | 30,075,910 |
| 2020-08-14 | $6.06 | $6.38 | $5.98 | $6.29 | $6.20 | 31,884,260 |
| 2020-08-13 | $6.13 | $6.17 | $6.06 | $6.08 | $5.99 | 18,635,070 |
| 2020-08-12 | $6.19 | $6.23 | $5.95 | $6.10 | $6.01 | 28,007,410 |
| 2020-08-11 | $6.26 | $6.45 | $6.21 | $6.22 | $6.13 | 38,068,230 |
| 2020-08-10 | $6.20 | $6.41 | $6.15 | $6.23 | $6.14 | 29,532,100 |
| 2020-08-07 | $6.50 | $6.58 | $6.16 | $6.32 | $6.23 | 45,223,190 |
| 2020-08-06 | $6.70 | $6.82 | $6.46 | $6.55 | $6.45 | 57,326,820 |
| 2020-08-05 | $6.89 | $6.95 | $6.71 | $6.88 | $6.78 | 31,517,970 |
| 2020-08-04 | $7.10 | $7.18 | $6.78 | $6.83 | $6.73 | 55,517,190 |
| 2020-08-03 | $7.19 | $7.32 | $7.07 | $7.11 | $7.00 | 70,896,710 |
| 2020-07-31 | $6.97 | $7.30 | $6.94 | $7.16 | $7.05 | 61,376,270 |
| 2020-07-30 | $6.86 | $7.35 | $6.85 | $7.05 | $6.94 | 70,844,810 |
| 2020-07-29 | $6.66 | $7.01 | $6.54 | $6.91 | $6.81 | 53,572,280 |
| 2020-07-28 | $6.51 | $6.79 | $6.45 | $6.79 | $6.69 | 43,437,300 |
| 2020-07-27 | $6.67 | $6.74 | $6.31 | $6.42 | $6.32 | 54,187,130 |
| 2020-07-24 | $7.36 | $7.41 | $6.87 | $6.87 | $6.77 | 95,365,100 |
| 2020-07-23 | $7.78 | $8.15 | $7.48 | $7.63 | $7.52 | 99,437,980 |
| 2020-07-22 | $7.25 | $8.09 | $7.16 | $7.80 | $7.68 | 105,407,780 |
| 2020-07-21 | $7.00 | $7.68 | $6.93 | $7.45 | $7.34 | 96,734,990 |
| 2020-07-20 | $6.99 | $7.10 | $6.76 | $7.07 | $6.96 | 71,342,540 |
| 2020-07-17 | $7.10 | $7.75 | $6.85 | $6.85 | $6.75 | 120,298,150 |
| 2020-07-16 | $7.90 | $7.98 | $7.61 | $7.61 | $7.50 | 94,861,110 |
| 2020-07-15 | $8.46 | $8.46 | $8.11 | $8.46 | $8.33 | 209,277,710 |
| 2020-07-14 | $7.69 | $7.69 | $7.69 | $7.69 | $7.58 | 3,876,280 |
| 2020-07-13 | $6.78 | $7.00 | $6.78 | $7.00 | $6.89 | 23,536,440 |
| 2020-07-10 | $6.49 | $6.53 | $6.32 | $6.36 | $6.26 | 68,028,690 |
| 2020-07-09 | $6.13 | $6.79 | $6.11 | $6.67 | $6.56 | 106,897,010 |
| 2020-07-08 | $6.16 | $6.19 | $6.01 | $6.17 | $6.07 | 58,022,620 |
| 2020-07-07 | $6.15 | $6.35 | $6.06 | $6.21 | $6.11 | 78,907,450 |
| 2020-07-06 | $5.96 | $6.18 | $5.88 | $6.09 | $5.99 | 71,785,390 |
| 2020-07-03 | $5.90 | $6.05 | $5.85 | $5.91 | $5.81 | 72,907,590 |
| 2020-07-02 | $6.13 | $6.36 | $6.03 | $6.07 | $5.97 | 99,541,780 |
| 2020-07-01 | $6.15 | $6.25 | $5.90 | $5.91 | $5.81 | 69,876,330 |
| 2020-06-30 | $6.24 | $6.30 | $6.06 | $6.20 | $6.10 | 72,312,320 |
| 2020-06-29 | $6.01 | $6.58 | $6.01 | $6.25 | $6.15 | 115,545,790 |
| 2020-06-26 | $6.15 | $6.15 | $6.15 | $6.15 | $6.05 | 0 |
| 2020-06-25 | $6.15 | $6.15 | $6.15 | $6.15 | $6.05 | 0 |
| 2020-06-24 | $5.66 | $6.28 | $5.66 | $6.15 | $6.05 | 132,325,910 |
| 2020-06-23 | $6.12 | $6.32 | $5.61 | $5.71 | $5.62 | 87,073,380 |
| 2020-06-22 | $5.47 | $5.93 | $5.47 | $5.93 | $5.83 | 34,408,150 |
| 2020-06-19 | $5.18 | $5.66 | $5.13 | $5.39 | $5.30 | 58,022,300 |
| 2020-06-18 | $5.27 | $5.45 | $5.15 | $5.19 | $5.11 | 41,719,490 |
| 2020-06-17 | $5.05 | $5.49 | $4.94 | $5.29 | $5.20 | 64,986,750 |
| 2020-06-16 | $4.94 | $5.10 | $4.90 | $5.07 | $4.99 | 32,596,340 |
| 2020-06-15 | $5.07 | $5.08 | $4.91 | $4.91 | $4.83 | 28,294,210 |
| 2020-06-12 | $4.76 | $5.14 | $4.74 | $5.05 | $4.97 | 32,695,370 |
| 2020-06-11 | $5.06 | $5.18 | $4.91 | $4.94 | $4.86 | 39,381,980 |
| 2020-06-10 | $4.91 | $5.28 | $4.90 | $5.09 | $5.01 | 51,221,140 |
| 2020-06-09 | $4.83 | $4.98 | $4.71 | $4.96 | $4.88 | 31,640,600 |
| 2020-06-08 | $4.82 | $5.05 | $4.80 | $4.87 | $4.79 | 33,503,070 |
| 2020-06-05 | $4.82 | $4.87 | $4.73 | $4.81 | $4.73 | 25,644,990 |
| 2020-06-04 | $5.01 | $5.01 | $4.81 | $4.81 | $4.73 | 43,795,720 |
| 2020-06-03 | $5.02 | $5.26 | $4.92 | $5.00 | $4.92 | 59,418,920 |
| 2020-06-02 | $5.02 | $5.14 | $4.91 | $5.00 | $4.92 | 51,913,450 |
| 2020-06-01 | $5.10 | $5.38 | $4.75 | $5.13 | $5.05 | 95,842,850 |
| 2020-05-29 | $4.52 | $5.10 | $4.52 | $5.10 | $5.02 | 76,445,800 |
| 2020-05-28 | $4.60 | $4.91 | $4.56 | $4.64 | $4.56 | 94,979,710 |
| 2020-05-27 | $4.04 | $4.46 | $4.04 | $4.46 | $4.39 | 55,646,480 |
| 2020-05-26 | $4.01 | $4.10 | $4.00 | $4.05 | $3.98 | 9,027,590 |
| 2020-05-25 | $4.03 | $4.06 | $3.92 | $4.06 | $3.99 | 18,354,180 |
| 2020-05-22 | $4.18 | $4.18 | $4.05 | $4.06 | $3.99 | 20,198,160 |
| 2020-05-21 | $4.16 | $4.43 | $4.03 | $4.27 | $4.20 | 44,542,890 |
| 2020-05-20 | $4.22 | $4.44 | $4.22 | $4.33 | $4.26 | 35,439,370 |
| 2020-05-19 | $4.48 | $4.54 | $4.34 | $4.36 | $4.29 | 43,447,300 |
| 2020-05-18 | $4.05 | $4.47 | $3.98 | $4.47 | $4.40 | 47,663,520 |
| 2020-05-15 | $4.14 | $4.17 | $4.06 | $4.06 | $3.99 | 11,006,840 |
| 2020-05-14 | $4.18 | $4.18 | $4.11 | $4.12 | $4.05 | 7,293,370 |
| 2020-05-13 | $4.19 | $4.21 | $4.14 | $4.20 | $4.13 | 7,431,620 |
| 2020-05-12 | $4.19 | $4.21 | $4.13 | $4.19 | $4.12 | 7,490,280 |
| 2020-05-11 | $4.31 | $4.31 | $4.19 | $4.22 | $4.15 | 12,901,130 |
| 2020-05-08 | $4.28 | $4.30 | $4.23 | $4.29 | $4.22 | 13,003,030 |
| 2020-05-07 | $4.22 | $4.28 | $4.18 | $4.23 | $4.16 | 13,346,590 |
| 2020-05-06 | $4.21 | $4.24 | $4.15 | $4.24 | $4.17 | 11,559,590 |
| 2020-05-05 | $4.21 | $4.21 | $4.21 | $4.21 | $4.14 | 0 |
| 2020-05-04 | $4.21 | $4.21 | $4.21 | $4.21 | $4.14 | 0 |
| 2020-05-01 | $4.21 | $4.21 | $4.21 | $4.21 | $4.14 | 0 |
| 2020-04-30 | $4.15 | $4.24 | $4.13 | $4.21 | $4.14 | 13,781,670 |
| 2020-04-29 | $4.16 | $4.24 | $4.08 | $4.11 | $4.04 | 12,151,100 |
| 2020-04-28 | $4.15 | $4.17 | $3.96 | $4.11 | $4.04 | 14,287,810 |
| 2020-04-27 | $4.12 | $4.22 | $4.04 | $4.19 | $4.12 | 17,201,640 |
| 2020-04-24 | $4.26 | $4.29 | $4.15 | $4.17 | $4.10 | 17,809,530 |
| 2020-04-23 | $4.36 | $4.41 | $4.31 | $4.32 | $4.25 | 16,721,600 |
| 2020-04-22 | $4.33 | $4.44 | $4.30 | $4.42 | $4.35 | 24,281,710 |
| 2020-04-21 | $4.34 | $4.41 | $4.26 | $4.28 | $4.21 | 17,759,050 |
| 2020-04-20 | $4.30 | $4.49 | $4.23 | $4.39 | $4.32 | 22,227,750 |
| 2020-04-17 | $4.43 | $4.54 | $4.36 | $4.38 | $4.31 | 32,512,680 |
| 2020-04-16 | $4.29 | $4.30 | $4.23 | $4.26 | $4.19 | 14,573,680 |
| 2020-04-15 | $4.23 | $4.36 | $4.22 | $4.33 | $4.26 | 24,382,470 |
| 2020-04-14 | $4.26 | $4.31 | $4.19 | $4.27 | $4.20 | 22,890,960 |
| 2020-04-13 | $4.18 | $4.43 | $4.17 | $4.30 | $4.23 | 31,285,330 |
| 2020-04-10 | $4.08 | $4.22 | $4.06 | $4.13 | $4.06 | 18,907,940 |
| 2020-04-09 | $4.14 | $4.15 | $4.07 | $4.09 | $4.02 | 15,961,500 |
| 2020-04-08 | $4.13 | $4.29 | $4.07 | $4.11 | $4.04 | 31,829,940 |
| 2020-04-07 | $3.97 | $4.07 | $3.90 | $4.06 | $3.99 | 24,573,180 |
| 2020-04-06 | $3.86 | $3.86 | $3.86 | $3.86 | $3.80 | 0 |
| 2020-04-03 | $3.94 | $3.98 | $3.86 | $3.86 | $3.80 | 18,658,350 |
| 2020-04-02 | $3.75 | $3.81 | $3.61 | $3.81 | $3.75 | 16,443,080 |
| 2020-04-01 | $3.84 | $3.85 | $3.76 | $3.77 | $3.71 | 12,152,700 |
| 2020-03-31 | $3.83 | $3.89 | $3.79 | $3.88 | $3.82 | 13,563,490 |
| 2020-03-30 | $3.90 | $3.92 | $3.73 | $3.79 | $3.73 | 14,957,060 |
| 2020-03-27 | $4.00 | $4.05 | $3.88 | $3.94 | $3.88 | 18,040,560 |
| 2020-03-26 | $3.88 | $4.08 | $3.88 | $3.95 | $3.89 | 21,002,800 |
| 2020-03-25 | $3.91 | $3.96 | $3.84 | $3.92 | $3.86 | 19,345,610 |
| 2020-03-24 | $3.86 | $3.89 | $3.76 | $3.87 | $3.81 | 19,657,790 |
| 2020-03-23 | $3.98 | $4.00 | $3.75 | $3.78 | $3.72 | 17,676,900 |
| 2020-03-20 | $4.02 | $4.13 | $4.01 | $4.07 | $4.00 | 20,148,400 |
| 2020-03-19 | $3.99 | $4.04 | $3.85 | $4.03 | $3.96 | 26,587,350 |
| 2020-03-18 | $4.18 | $4.25 | $3.98 | $3.99 | $3.93 | 32,277,580 |
| 2020-03-17 | $4.25 | $4.34 | $4.12 | $4.12 | $4.05 | 49,343,400 |
| 2020-03-16 | $4.58 | $4.73 | $4.58 | $4.58 | $4.51 | 53,688,400 |
| 2020-03-13 | $5.07 | $5.35 | $5.05 | $5.09 | $5.01 | 49,976,040 |
| 2020-03-12 | $5.17 | $5.73 | $5.08 | $5.39 | $5.30 | 67,575,130 |
| 2020-03-11 | $5.26 | $5.49 | $5.13 | $5.30 | $5.21 | 54,003,850 |
| 2020-03-10 | $5.40 | $5.53 | $5.07 | $5.29 | $5.20 | 59,635,010 |
| 2020-03-09 | $5.40 | $5.85 | $5.31 | $5.63 | $5.54 | 87,094,420 |
| 2020-03-06 | $5.35 | $5.58 | $5.29 | $5.52 | $5.43 | 73,270,460 |
| 2020-03-05 | $5.26 | $5.38 | $5.21 | $5.23 | $5.15 | 41,298,670 |
| 2020-03-04 | $5.21 | $5.32 | $5.14 | $5.25 | $5.16 | 47,012,670 |
| 2020-03-03 | $5.05 | $5.56 | $5.00 | $5.38 | $5.29 | 87,589,060 |
| 2020-03-02 | $4.89 | $5.24 | $4.79 | $5.06 | $4.98 | 48,476,750 |
| 2020-02-28 | $4.85 | $5.21 | $4.80 | $4.92 | $4.84 | 37,142,920 |
| 2020-02-27 | $5.30 | $5.31 | $4.95 | $5.03 | $4.95 | 37,966,580 |
| 2020-02-26 | $5.17 | $5.40 | $5.03 | $5.23 | $5.15 | 62,781,610 |
| 2020-02-25 | $4.89 | $5.35 | $4.80 | $5.33 | $5.24 | 75,342,330 |
| 2020-02-24 | $4.88 | $5.08 | $4.83 | $4.99 | $4.91 | 44,686,760 |
| 2020-02-21 | $4.74 | $4.96 | $4.74 | $4.89 | $4.81 | 44,380,130 |
| 2020-02-20 | $4.89 | $4.93 | $4.71 | $4.78 | $4.70 | 37,644,960 |
| 2020-02-19 | $5.10 | $5.16 | $4.73 | $4.79 | $4.71 | 70,197,760 |
| 2020-02-18 | $5.40 | $5.50 | $5.16 | $5.24 | $5.16 | 94,745,770 |
| 2020-02-17 | $5.42 | $5.84 | $5.42 | $5.63 | $5.54 | 113,372,630 |
| 2020-02-14 | $5.04 | $5.88 | $5.04 | $5.35 | $5.26 | 133,383,610 |
| 2020-02-13 | $5.49 | $5.75 | $5.27 | $5.60 | $5.51 | 168,402,400 |
| 2020-02-12 | $4.60 | $5.23 | $4.46 | $5.23 | $5.15 | 83,612,390 |
| 2020-02-11 | $5.00 | $5.00 | $4.75 | $4.75 | $4.67 | 17,314,750 |
| 2020-02-10 | $5.28 | $5.28 | $5.08 | $5.28 | $5.19 | 76,434,060 |
| 2020-02-07 | $4.80 | $4.80 | $4.80 | $4.80 | $4.72 | 3,180,980 |
| 2020-02-06 | $4.36 | $4.36 | $4.36 | $4.36 | $4.29 | 5,719,390 |
| 2020-02-05 | $3.96 | $3.96 | $3.96 | $3.96 | $3.90 | 2,530,810 |
| 2020-02-04 | $3.34 | $3.65 | $3.34 | $3.60 | $3.54 | 21,940,910 |
| 2020-02-03 | $3.71 | $3.71 | $3.71 | $3.71 | $3.65 | 1,985,600 |
| 2020-01-31 | $4.12 | $4.12 | $4.12 | $4.12 | $4.05 | 0 |
| 2020-01-30 | $4.12 | $4.12 | $4.12 | $4.12 | $4.05 | 0 |
| 2020-01-29 | $4.12 | $4.12 | $4.12 | $4.12 | $4.05 | 0 |
| 2020-01-28 | $4.12 | $4.12 | $4.12 | $4.12 | $4.05 | 0 |
| 2020-01-27 | $4.12 | $4.12 | $4.12 | $4.12 | $4.05 | 0 |
| 2020-01-24 | $4.12 | $4.12 | $4.12 | $4.12 | $4.05 | 0 |
| 2020-01-23 | $4.30 | $4.30 | $4.08 | $4.12 | $4.05 | 10,296,290 |
| 2020-01-22 | $4.35 | $4.36 | $4.23 | $4.31 | $4.24 | 7,544,900 |
| 2020-01-21 | $4.40 | $4.42 | $4.32 | $4.35 | $4.28 | 7,643,600 |
| 2020-01-20 | $4.45 | $4.49 | $4.39 | $4.43 | $4.36 | 7,043,610 |
| 2020-01-17 | $4.52 | $4.55 | $4.45 | $4.48 | $4.41 | 4,605,880 |
| 2020-01-16 | $4.62 | $4.63 | $4.51 | $4.51 | $4.44 | 4,022,150 |
| 2020-01-15 | $4.63 | $4.66 | $4.56 | $4.61 | $4.54 | 7,600,890 |
| 2020-01-14 | $4.54 | $4.65 | $4.51 | $4.62 | $4.55 | 10,824,600 |
| 2020-01-13 | $4.44 | $4.53 | $4.41 | $4.53 | $4.46 | 7,028,740 |
| 2020-01-10 | $4.58 | $4.58 | $4.39 | $4.45 | $4.38 | 17,483,510 |
| 2020-01-09 | $4.57 | $4.61 | $4.50 | $4.59 | $4.52 | 12,718,760 |
| 2020-01-08 | $4.52 | $4.66 | $4.50 | $4.52 | $4.45 | 14,674,730 |
| 2020-01-07 | $4.49 | $4.57 | $4.42 | $4.51 | $4.44 | 12,791,970 |
| 2020-01-06 | $4.37 | $4.51 | $4.34 | $4.50 | $4.43 | 16,961,380 |
| 2020-01-03 | $4.38 | $4.41 | $4.34 | $4.38 | $4.31 | 6,223,420 |
| 2020-01-02 | $4.31 | $4.44 | $4.30 | $4.37 | $4.30 | 13,566,720 |
| 2020-01-01 | $4.29 | $4.29 | $4.29 | $4.29 | $4.22 | 0 |
| 2019-12-31 | $4.25 | $4.32 | $4.22 | $4.29 | $4.22 | 6,182,450 |
| 2019-12-30 | $4.27 | $4.27 | $4.17 | $4.25 | $4.18 | 4,512,040 |
| 2019-12-27 | $4.29 | $4.32 | $4.26 | $4.27 | $4.20 | 5,711,200 |
| 2019-12-26 | $4.30 | $4.34 | $4.24 | $4.29 | $4.22 | 5,783,810 |
| 2019-12-25 | $4.39 | $4.39 | $4.27 | $4.32 | $4.25 | 6,718,210 |
| 2019-12-24 | $4.31 | $4.38 | $4.23 | $4.38 | $4.31 | 11,934,730 |
| 2019-12-23 | $4.43 | $4.45 | $4.25 | $4.30 | $4.23 | 11,810,620 |
| 2019-12-20 | $4.54 | $4.58 | $4.41 | $4.41 | $4.34 | 15,659,320 |
| 2019-12-19 | $4.57 | $4.59 | $4.47 | $4.55 | $4.48 | 15,290,760 |
| 2019-12-18 | $4.75 | $4.85 | $4.50 | $4.55 | $4.48 | 22,974,510 |
| 2019-12-17 | $4.43 | $4.85 | $4.41 | $4.74 | $4.66 | 23,793,770 |
| 2019-12-16 | $4.20 | $4.59 | $4.20 | $4.50 | $4.43 | 30,136,660 |
| 2019-12-13 | $4.21 | $4.24 | $4.13 | $4.17 | $4.10 | 5,727,240 |
| 2019-12-12 | $4.21 | $4.26 | $4.17 | $4.17 | $4.10 | 4,393,050 |
| 2019-12-11 | $4.28 | $4.31 | $4.21 | $4.22 | $4.15 | 6,223,700 |
| 2019-12-10 | $4.21 | $4.26 | $4.15 | $4.25 | $4.18 | 8,217,820 |
| 2019-12-09 | $4.10 | $4.20 | $4.08 | $4.15 | $4.08 | 7,591,890 |
| 2019-12-06 | $4.11 | $4.13 | $4.06 | $4.08 | $4.01 | 6,236,700 |
| 2019-12-05 | $4.03 | $4.32 | $4.01 | $4.13 | $4.06 | 11,483,460 |
| 2019-12-04 | $4.00 | $4.04 | $3.98 | $4.04 | $3.97 | 3,179,240 |
| 2019-12-03 | $4.02 | $4.03 | $3.98 | $4.01 | $3.95 | 3,115,500 |
| 2019-12-02 | $4.03 | $4.04 | $3.98 | $4.03 | $3.96 | 3,069,850 |
| 2019-11-29 | $4.01 | $4.05 | $3.98 | $4.04 | $3.97 | 2,253,850 |
| 2019-11-28 | $4.02 | $4.03 | $3.98 | $4.03 | $3.96 | 2,073,900 |
| 2019-11-27 | $4.03 | $4.04 | $4.00 | $4.02 | $3.95 | 1,795,010 |
| 2019-11-26 | $4.03 | $4.06 | $4.00 | $4.04 | $3.97 | 2,133,940 |
| 2019-11-25 | $4.04 | $4.05 | $3.98 | $4.04 | $3.97 | 2,939,150 |
| 2019-11-22 | $4.02 | $4.06 | $3.99 | $4.06 | $3.99 | 2,848,070 |
| 2019-11-21 | $4.05 | $4.06 | $3.96 | $4.06 | $3.99 | 4,381,610 |
| 2019-11-20 | $4.06 | $4.06 | $4.03 | $4.04 | $3.97 | 1,379,600 |
| 2019-11-19 | $4.02 | $4.08 | $4.01 | $4.06 | $3.99 | 2,311,400 |
| 2019-11-18 | $4.06 | $4.07 | $4.02 | $4.05 | $3.98 | 1,477,910 |
| 2019-11-15 | $4.05 | $4.06 | $4.01 | $4.06 | $3.99 | 2,331,950 |
| 2019-11-14 | $4.01 | $4.06 | $3.90 | $4.05 | $3.98 | 4,669,990 |
| 2019-11-13 | $4.04 | $4.04 | $4.00 | $4.02 | $3.95 | 1,310,950 |
| 2019-11-12 | $4.07 | $4.07 | $3.98 | $4.04 | $3.97 | 3,313,800 |
| 2019-11-11 | $4.07 | $4.10 | $3.98 | $4.07 | $4.00 | 4,520,880 |
| 2019-11-08 | $4.19 | $4.19 | $4.09 | $4.11 | $4.04 | 3,462,240 |
| 2019-11-07 | $4.13 | $4.21 | $4.11 | $4.15 | $4.08 | 4,993,090 |
| 2019-11-06 | $4.20 | $4.21 | $4.10 | $4.15 | $4.08 | 5,803,450 |
| 2019-11-05 | $4.30 | $4.30 | $4.16 | $4.25 | $4.18 | 5,581,100 |
| 2019-11-04 | $4.36 | $4.36 | $4.28 | $4.30 | $4.23 | 5,016,700 |
| 2019-11-01 | $4.30 | $4.35 | $4.20 | $4.35 | $4.28 | 3,109,690 |
| 2019-10-31 | $4.37 | $4.37 | $4.28 | $4.30 | $4.23 | 2,697,940 |
| 2019-10-30 | $4.38 | $4.38 | $4.31 | $4.34 | $4.27 | 3,563,570 |
| 2019-10-29 | $4.42 | $4.45 | $4.34 | $4.38 | $4.31 | 4,834,510 |
| 2019-10-28 | $4.41 | $4.45 | $4.37 | $4.42 | $4.35 | 3,069,880 |
| 2019-10-25 | $4.42 | $4.45 | $4.35 | $4.43 | $4.36 | 3,869,690 |
| 2019-10-24 | $4.45 | $4.46 | $4.35 | $4.41 | $4.34 | 3,702,560 |
| 2019-10-23 | $4.35 | $4.60 | $4.30 | $4.43 | $4.36 | 8,937,280 |
| 2019-10-22 | $4.32 | $4.35 | $4.29 | $4.34 | $4.27 | 2,186,850 |
| 2019-10-21 | $4.23 | $4.32 | $4.20 | $4.31 | $4.24 | 4,014,060 |
| 2019-10-18 | $4.24 | $4.26 | $4.18 | $4.23 | $4.16 | 2,160,190 |
| 2019-10-17 | $4.27 | $4.27 | $4.22 | $4.25 | $4.18 | 1,452,150 |
| 2019-10-16 | $4.27 | $4.30 | $4.25 | $4.25 | $4.18 | 2,598,400 |
| 2019-10-15 | $4.29 | $4.29 | $4.22 | $4.29 | $4.22 | 3,618,150 |
| 2019-10-14 | $4.29 | $4.35 | $4.23 | $4.29 | $4.22 | 4,774,480 |
| 2019-10-11 | $4.30 | $4.45 | $4.23 | $4.27 | $4.20 | 8,511,130 |
| 2019-10-10 | $4.17 | $4.20 | $4.14 | $4.19 | $4.12 | 2,986,970 |
| 2019-10-09 | $4.15 | $4.17 | $4.08 | $4.17 | $4.10 | 3,026,130 |
| 2019-10-08 | $4.17 | $4.20 | $4.13 | $4.14 | $4.07 | 3,204,520 |
| 2019-10-07 | $4.21 | $4.21 | $4.21 | $4.21 | $4.14 | 0 |
| 2019-10-04 | $4.21 | $4.21 | $4.21 | $4.21 | $4.14 | 0 |
| 2019-10-03 | $4.21 | $4.21 | $4.21 | $4.21 | $4.14 | 0 |
| 2019-10-02 | $4.21 | $4.21 | $4.21 | $4.21 | $4.14 | 0 |
| 2019-10-01 | $4.21 | $4.21 | $4.21 | $4.21 | $4.14 | 0 |
| 2019-09-30 | $4.23 | $4.23 | $4.15 | $4.21 | $4.14 | 2,597,500 |
| 2019-09-27 | $4.20 | $4.24 | $4.15 | $4.20 | $4.13 | 2,491,650 |
| 2019-09-26 | $4.23 | $4.26 | $4.15 | $4.19 | $4.12 | 4,445,600 |
| 2019-09-25 | $4.33 | $4.33 | $4.19 | $4.28 | $4.21 | 5,096,940 |
| 2019-09-24 | $4.31 | $4.36 | $4.24 | $4.32 | $4.25 | 5,354,640 |
| 2019-09-23 | $4.32 | $4.32 | $4.22 | $4.30 | $4.23 | 5,698,300 |
| 2019-09-20 | $4.33 | $4.39 | $4.29 | $4.30 | $4.23 | 4,374,660 |
| 2019-09-19 | $4.35 | $4.39 | $4.33 | $4.39 | $4.27 | 4,320,510 |
| 2019-09-18 | $4.45 | $4.48 | $4.35 | $4.40 | $4.28 | 4,785,580 |
| 2019-09-17 | $4.56 | $4.58 | $4.42 | $4.45 | $4.33 | 5,903,110 |
| 2019-09-16 | $4.55 | $4.64 | $4.55 | $4.59 | $4.46 | 4,400,200 |
| 2019-09-13 | $4.56 | $4.56 | $4.56 | $4.56 | $4.43 | 0 |
| 2019-09-12 | $4.56 | $4.59 | $4.50 | $4.56 | $4.43 | 4,296,700 |
| 2019-09-11 | $4.58 | $4.62 | $4.53 | $4.54 | $4.42 | 3,879,020 |
| 2019-09-10 | $4.61 | $4.61 | $4.56 | $4.57 | $4.44 | 4,608,380 |
| 2019-09-09 | $4.51 | $4.61 | $4.46 | $4.60 | $4.47 | 7,830,700 |
| 2019-09-06 | $4.47 | $4.50 | $4.42 | $4.49 | $4.37 | 4,852,520 |
| 2019-09-05 | $4.42 | $4.54 | $4.41 | $4.44 | $4.32 | 8,216,400 |
| 2019-09-04 | $4.39 | $4.42 | $4.35 | $4.42 | $4.30 | 4,685,550 |
| 2019-09-03 | $4.43 | $4.43 | $4.35 | $4.38 | $4.26 | 3,983,200 |
| 2019-09-02 | $4.29 | $4.41 | $4.27 | $4.39 | $4.27 | 4,792,400 |
| 2019-08-30 | $4.44 | $4.46 | $4.29 | $4.34 | $4.22 | 4,617,910 |
| 2019-08-29 | $4.38 | $4.45 | $4.37 | $4.41 | $4.29 | 4,408,900 |
| 2019-08-28 | $4.36 | $4.41 | $4.31 | $4.40 | $4.28 | 4,655,020 |
| 2019-08-27 | $4.35 | $4.38 | $4.29 | $4.36 | $4.24 | 5,982,950 |
| 2019-08-26 | $4.28 | $4.35 | $4.25 | $4.27 | $4.15 | 3,208,160 |
| 2019-08-23 | $4.38 | $4.42 | $4.32 | $4.38 | $4.26 | 3,935,970 |
| 2019-08-22 | $4.44 | $4.45 | $4.32 | $4.38 | $4.26 | 4,227,920 |
| 2019-08-21 | $4.48 | $4.48 | $4.40 | $4.41 | $4.29 | 3,074,960 |
| 2019-08-20 | $4.46 | $4.50 | $4.40 | $4.46 | $4.34 | 4,917,400 |
| 2019-08-19 | $4.39 | $4.47 | $4.35 | $4.45 | $4.33 | 6,287,660 |
| 2019-08-16 | $4.40 | $4.40 | $4.31 | $4.37 | $4.25 | 5,418,120 |
| 2019-08-15 | $4.23 | $4.40 | $4.17 | $4.39 | $4.27 | 4,369,930 |
| 2019-08-14 | $4.34 | $4.38 | $4.26 | $4.29 | $4.17 | 3,886,630 |
| 2019-08-13 | $4.33 | $4.34 | $4.28 | $4.29 | $4.17 | 1,977,000 |
| 2019-08-12 | $4.31 | $4.35 | $4.21 | $4.35 | $4.23 | 3,449,310 |
| 2019-08-09 | $4.35 | $4.36 | $4.26 | $4.31 | $4.19 | 3,101,250 |
| 2019-08-08 | $4.31 | $4.34 | $4.29 | $4.29 | $4.17 | 2,441,700 |
| 2019-08-07 | $4.39 | $4.43 | $4.24 | $4.31 | $4.19 | 4,171,050 |
| 2019-08-06 | $4.55 | $4.56 | $4.20 | $4.36 | $4.24 | 8,359,580 |
| 2019-08-05 | $4.66 | $4.67 | $4.56 | $4.56 | $4.43 | 3,632,370 |
| 2019-08-02 | $4.65 | $4.69 | $4.55 | $4.64 | $4.51 | 6,736,740 |
| 2019-08-01 | $4.79 | $4.80 | $4.70 | $4.77 | $4.64 | 3,637,900 |
| 2019-07-31 | $4.87 | $4.87 | $4.77 | $4.82 | $4.69 | 3,003,220 |
| 2019-07-30 | $4.85 | $4.90 | $4.81 | $4.87 | $4.74 | 4,677,470 |
| 2019-07-29 | $4.80 | $4.86 | $4.74 | $4.85 | $4.72 | 4,047,950 |
| 2019-07-26 | $4.78 | $4.83 | $4.73 | $4.78 | $4.65 | 3,990,200 |
| 2019-07-25 | $4.85 | $4.85 | $4.68 | $4.74 | $4.61 | 6,969,640 |
| 2019-07-24 | $4.79 | $4.85 | $4.75 | $4.81 | $4.68 | 3,798,740 |
| 2019-07-23 | $4.69 | $4.80 | $4.68 | $4.79 | $4.66 | 4,440,860 |
| 2019-07-22 | $4.78 | $4.81 | $4.61 | $4.69 | $4.56 | 6,054,560 |
| 2019-07-19 | $4.87 | $4.89 | $4.78 | $4.81 | $4.68 | 5,850,680 |
| 2019-07-18 | $5.01 | $5.01 | $4.78 | $4.82 | $4.69 | 11,140,030 |
| 2019-07-17 | $5.04 | $5.11 | $4.97 | $5.04 | $4.90 | 8,097,550 |
| 2019-07-16 | $5.05 | $5.09 | $4.98 | $4.99 | $4.85 | 5,853,500 |
| 2019-07-15 | $5.16 | $5.16 | $5.02 | $5.07 | $4.93 | 8,883,900 |
| 2019-07-12 | $4.91 | $5.11 | $4.88 | $5.06 | $4.92 | 12,015,600 |
| 2019-07-11 | $5.21 | $5.25 | $5.00 | $5.02 | $4.88 | 12,061,800 |
| 2019-07-10 | $5.32 | $5.32 | $5.09 | $5.17 | $5.03 | 10,575,010 |
| 2019-07-09 | $5.32 | $5.41 | $5.23 | $5.30 | $5.15 | 10,224,220 |
| 2019-07-08 | $5.47 | $5.47 | $5.24 | $5.29 | $5.14 | 20,675,150 |
| 2019-07-05 | $5.47 | $5.70 | $5.41 | $5.58 | $5.43 | 30,716,130 |
| 2019-07-04 | $6.02 | $6.02 | $5.41 | $5.47 | $5.32 | 49,098,460 |
| 2019-07-03 | $5.45 | $5.64 | $5.37 | $5.47 | $5.32 | 21,911,620 |
| 2019-07-02 | $5.43 | $5.43 | $5.19 | $5.43 | $5.28 | 12,659,250 |
| 2019-07-01 | $5.34 | $5.41 | $5.24 | $5.36 | $5.21 | 15,162,190 |
| 2019-06-28 | $5.34 | $5.36 | $5.10 | $5.18 | $5.04 | 12,143,780 |
| 2019-06-27 | $5.20 | $5.66 | $5.18 | $5.38 | $5.23 | 17,038,820 |
| 2019-06-26 | $5.24 | $5.28 | $5.09 | $5.15 | $5.01 | 11,117,470 |
| 2019-06-25 | $5.36 | $5.38 | $5.17 | $5.30 | $5.15 | 9,698,860 |
| 2019-06-24 | $5.59 | $5.59 | $5.20 | $5.29 | $5.14 | 19,090,220 |
| 2019-06-21 | $5.09 | $5.45 | $5.05 | $5.45 | $5.30 | 24,460,900 |
| 2019-06-20 | $4.77 | $5.10 | $4.72 | $4.95 | $4.81 | 12,148,540 |
| 2019-06-19 | $4.84 | $4.85 | $4.76 | $4.79 | $4.61 | 4,542,630 |
| 2019-06-18 | $4.83 | $4.83 | $4.66 | $4.72 | $4.54 | 4,761,230 |
| 2019-06-17 | $4.87 | $4.92 | $4.77 | $4.82 | $4.64 | 4,965,610 |
| 2019-06-14 | $4.87 | $4.90 | $4.76 | $4.85 | $4.67 | 6,158,260 |
| 2019-06-13 | $4.96 | $4.96 | $4.79 | $4.85 | $4.67 | 7,301,900 |
| 2019-06-12 | $5.01 | $5.05 | $4.90 | $4.90 | $4.72 | 9,391,550 |
| 2019-06-11 | $4.60 | $5.24 | $4.60 | $5.12 | $4.93 | 18,449,640 |
| 2019-06-10 | $5.17 | $5.17 | $4.98 | $5.00 | $4.81 | 6,781,620 |
| 2019-06-07 | $5.17 | $5.17 | $5.17 | $5.17 | $4.98 | 0 |
| 2019-06-06 | $5.39 | $5.40 | $5.12 | $5.17 | $4.98 | 4,035,390 |
| 2019-06-05 | $5.42 | $5.42 | $5.27 | $5.38 | $5.18 | 3,813,930 |
| 2019-06-04 | $5.46 | $5.46 | $5.26 | $5.38 | $5.18 | 3,540,670 |
| 2019-06-03 | $5.55 | $5.62 | $5.31 | $5.33 | $5.13 | 9,671,990 |
| 2019-05-31 | $5.57 | $5.65 | $5.44 | $5.62 | $5.41 | 8,051,540 |
| 2019-05-30 | $5.60 | $5.65 | $5.47 | $5.58 | $5.37 | 7,070,790 |
| 2019-05-29 | $5.25 | $5.61 | $5.25 | $5.56 | $5.35 | 11,838,350 |
| 2019-05-28 | $5.29 | $5.32 | $5.22 | $5.27 | $5.07 | 5,448,320 |
| 2019-05-27 | $5.14 | $5.30 | $5.10 | $5.26 | $5.06 | 6,660,940 |
| 2019-05-24 | $5.09 | $5.16 | $5.06 | $5.09 | $4.90 | 2,920,280 |
| 2019-05-23 | $5.20 | $5.20 | $5.05 | $5.07 | $4.88 | 2,971,250 |
| 2019-05-22 | $5.23 | $5.27 | $5.16 | $5.18 | $4.99 | 3,553,300 |
| 2019-05-21 | $5.17 | $5.33 | $5.08 | $5.25 | $5.05 | 5,783,790 |
| 2019-05-20 | $5.13 | $5.18 | $4.87 | $5.17 | $4.98 | 7,142,610 |
| 2019-05-17 | $5.38 | $5.38 | $5.05 | $5.11 | $4.92 | 9,688,880 |
| 2019-05-16 | $5.16 | $5.62 | $5.14 | $5.38 | $5.18 | 14,592,340 |
| 2019-05-15 | $5.12 | $5.24 | $5.06 | $5.18 | $4.99 | 9,020,680 |
| 2019-05-14 | $5.00 | $5.29 | $5.00 | $5.10 | $4.91 | 8,987,520 |
| 2019-05-13 | $5.11 | $5.16 | $5.02 | $5.06 | $4.87 | 4,559,800 |
| 2019-05-10 | $5.08 | $5.18 | $4.93 | $5.13 | $4.94 | 10,423,250 |
| 2019-05-09 | $5.13 | $5.27 | $4.99 | $5.04 | $4.85 | 6,329,470 |
| 2019-05-08 | $5.05 | $5.31 | $5.02 | $5.18 | $4.99 | 5,771,570 |
| 2019-05-07 | $5.38 | $5.48 | $4.99 | $5.17 | $4.98 | 10,577,620 |
| 2019-05-06 | $5.78 | $5.91 | $5.38 | $5.38 | $5.18 | 8,330,630 |
| 2019-05-03 | $5.98 | $5.98 | $5.98 | $5.98 | $5.76 | 0 |
| 2019-05-02 | $5.98 | $5.98 | $5.98 | $5.98 | $5.76 | 0 |
| 2019-05-01 | $5.98 | $5.98 | $5.98 | $5.98 | $5.76 | 0 |
| 2019-04-30 | $5.68 | $6.06 | $5.61 | $5.98 | $5.76 | 8,394,850 |
| 2019-04-29 | $5.93 | $5.95 | $5.56 | $5.74 | $5.53 | 7,923,690 |
| 2019-04-26 | $5.96 | $6.05 | $5.77 | $5.94 | $5.72 | 5,991,070 |
| 2019-04-25 | $6.10 | $6.28 | $5.87 | $5.90 | $5.68 | 10,754,960 |
| 2019-04-24 | $6.04 | $6.13 | $6.00 | $6.11 | $5.88 | 5,097,230 |
| 2019-04-23 | $6.20 | $6.21 | $5.93 | $6.00 | $5.78 | 8,357,060 |
| 2019-04-22 | $6.26 | $6.38 | $6.15 | $6.18 | $5.95 | 9,223,290 |
| 2019-04-19 | $6.26 | $6.28 | $6.15 | $6.24 | $6.01 | 6,493,910 |
| 2019-04-18 | $6.39 | $6.41 | $6.22 | $6.27 | $6.04 | 7,195,040 |
| 2019-04-17 | $6.37 | $6.47 | $6.30 | $6.37 | $6.13 | 8,846,300 |
| 2019-04-16 | $6.36 | $6.40 | $6.20 | $6.36 | $6.12 | 9,250,330 |
| 2019-04-15 | $6.67 | $6.70 | $6.32 | $6.35 | $6.11 | 13,127,130 |
| 2019-04-12 | $6.73 | $6.88 | $6.47 | $6.60 | $6.35 | 16,373,140 |
| 2019-04-11 | $6.89 | $7.08 | $6.72 | $6.79 | $6.54 | 15,400,370 |
| 2019-04-10 | $6.35 | $7.00 | $6.33 | $6.99 | $6.73 | 29,250,200 |
| 2019-04-09 | $6.67 | $6.96 | $6.50 | $6.81 | $6.56 | 26,271,200 |
| 2019-04-08 | $6.95 | $7.04 | $6.53 | $6.86 | $6.60 | 45,946,170 |
| 2019-04-05 | $6.40 | $6.40 | $6.40 | $6.40 | $6.16 | 0 |
| 2019-04-04 | $6.28 | $6.58 | $6.28 | $6.40 | $6.16 | 23,917,390 |
| 2019-04-03 | $6.29 | $6.29 | $6.11 | $6.28 | $6.05 | 15,657,090 |
| 2019-04-02 | $6.13 | $6.34 | $6.02 | $6.30 | $6.07 | 23,425,330 |
| 2019-04-01 | $5.84 | $6.15 | $5.80 | $6.11 | $5.88 | 15,998,350 |
| 2019-03-29 | $5.98 | $5.98 | $5.53 | $5.81 | $5.59 | 15,410,570 |
| 2019-03-28 | $6.01 | $6.18 | $5.88 | $5.93 | $5.71 | 14,826,240 |
| 2019-03-27 | $5.96 | $6.14 | $5.79 | $6.11 | $5.88 | 21,460,060 |
| 2019-03-26 | $6.30 | $6.34 | $5.77 | $6.02 | $5.80 | 27,112,420 |
| 2019-03-25 | $6.56 | $6.56 | $6.21 | $6.36 | $6.12 | 63,637,180 |
| 2019-03-22 | $5.97 | $6.13 | $5.85 | $5.96 | $5.74 | 12,070,770 |
| 2019-03-21 | $5.87 | $6.25 | $5.80 | $6.02 | $5.80 | 20,168,660 |
| 2019-03-20 | $5.69 | $5.98 | $5.69 | $5.86 | $5.64 | 14,687,060 |
| 2019-03-19 | $5.78 | $5.84 | $5.68 | $5.72 | $5.51 | 5,617,970 |
| 2019-03-18 | $5.75 | $5.78 | $5.60 | $5.77 | $5.56 | 6,817,350 |
| 2019-03-15 | $5.72 | $5.80 | $5.62 | $5.70 | $5.49 | 4,493,700 |
| 2019-03-14 | $5.76 | $5.84 | $5.54 | $5.69 | $5.48 | 5,501,680 |
| 2019-03-13 | $5.75 | $5.88 | $5.70 | $5.80 | $5.58 | 8,870,290 |
| 2019-03-12 | $5.75 | $5.84 | $5.63 | $5.77 | $5.56 | 12,000,700 |
| 2019-03-11 | $5.36 | $5.87 | $5.36 | $5.76 | $5.55 | 15,373,450 |
| 2019-03-08 | $5.55 | $5.59 | $5.34 | $5.36 | $5.16 | 10,009,110 |
| 2019-03-07 | $5.59 | $5.69 | $5.55 | $5.66 | $5.45 | 11,808,470 |
| 2019-03-06 | $5.60 | $5.61 | $5.45 | $5.58 | $5.37 | 10,159,220 |
| 2019-03-05 | $5.40 | $5.61 | $5.36 | $5.59 | $5.38 | 12,458,630 |
| 2019-03-04 | $5.38 | $5.61 | $5.36 | $5.42 | $5.22 | 13,821,470 |
| 2019-03-01 | $5.31 | $5.40 | $5.24 | $5.38 | $5.18 | 5,926,840 |
| 2019-02-28 | $5.39 | $5.43 | $5.23 | $5.29 | $5.09 | 9,935,170 |
| 2019-02-27 | $5.29 | $5.47 | $5.22 | $5.40 | $5.20 | 9,386,060 |
| 2019-02-26 | $5.51 | $5.54 | $5.28 | $5.33 | $5.13 | 14,155,880 |
| 2019-02-25 | $5.36 | $5.52 | $5.33 | $5.49 | $5.29 | 8,037,390 |
| 2019-02-22 | $5.28 | $5.35 | $5.22 | $5.35 | $5.15 | 4,023,790 |
| 2019-02-21 | $5.25 | $5.36 | $5.19 | $5.29 | $5.09 | 8,100,460 |
| 2019-02-20 | $5.25 | $5.26 | $5.17 | $5.26 | $5.06 | 3,934,730 |
| 2019-02-19 | $5.38 | $5.38 | $5.18 | $5.25 | $5.05 | 7,530,890 |
| 2019-02-18 | $5.06 | $5.44 | $5.02 | $5.36 | $5.16 | 8,435,020 |
| 2019-02-15 | $5.05 | $5.07 | $4.97 | $5.06 | $4.87 | 2,418,820 |
| 2019-02-14 | $5.11 | $5.11 | $5.02 | $5.06 | $4.87 | 3,476,100 |
| 2019-02-13 | $5.07 | $5.12 | $5.01 | $5.11 | $4.92 | 3,647,240 |
| 2019-02-12 | $5.05 | $5.10 | $5.03 | $5.06 | $4.87 | 3,096,970 |
| 2019-02-11 | $5.02 | $5.06 | $4.96 | $5.05 | $4.86 | 2,492,420 |
| 2019-02-08 | $5.00 | $5.00 | $5.00 | $5.00 | $4.81 | 0 |
| 2019-02-07 | $5.00 | $5.00 | $5.00 | $5.00 | $4.81 | 0 |
| 2019-02-06 | $5.00 | $5.00 | $5.00 | $5.00 | $4.81 | 0 |
| 2019-02-05 | $5.00 | $5.00 | $5.00 | $5.00 | $4.81 | 0 |
| 2019-02-04 | $5.00 | $5.00 | $5.00 | $5.00 | $4.81 | 0 |
| 2019-02-01 | $4.83 | $5.00 | $4.82 | $5.00 | $4.81 | 3,240,800 |
| 2019-01-31 | $4.88 | $4.92 | $4.77 | $4.82 | $4.64 | 3,002,050 |
| 2019-01-30 | $4.96 | $4.96 | $4.83 | $4.88 | $4.70 | 2,807,450 |
| 2019-01-29 | $5.08 | $5.13 | $4.85 | $4.93 | $4.75 | 3,371,060 |
| 2019-01-28 | $5.13 | $5.14 | $5.07 | $5.13 | $4.94 | 2,328,780 |
| 2019-01-25 | $5.13 | $5.14 | $5.08 | $5.11 | $4.92 | 2,611,700 |
| 2019-01-24 | $5.15 | $5.15 | $5.08 | $5.12 | $4.93 | 2,651,400 |
| 2019-01-23 | $5.14 | $5.16 | $5.11 | $5.12 | $4.93 | 3,336,050 |
| 2019-01-22 | $5.18 | $5.19 | $5.12 | $5.15 | $4.96 | 3,142,850 |
| 2019-01-21 | $5.20 | $5.24 | $5.08 | $5.18 | $4.99 | 10,163,610 |
| 2019-01-18 | $4.96 | $5.17 | $4.90 | $5.16 | $4.97 | 9,986,460 |
| 2019-01-17 | $4.91 | $4.91 | $4.83 | $4.88 | $4.70 | 2,156,830 |
| 2019-01-16 | $4.88 | $4.90 | $4.85 | $4.90 | $4.72 | 1,419,600 |
| 2019-01-15 | $4.86 | $4.89 | $4.84 | $4.87 | $4.69 | 1,762,130 |
| 2019-01-14 | $4.90 | $4.90 | $4.84 | $4.86 | $4.68 | 1,714,000 |
| 2019-01-11 | $4.90 | $4.94 | $4.83 | $4.88 | $4.70 | 3,611,790 |
| 2019-01-10 | $5.05 | $5.06 | $4.86 | $4.94 | $4.76 | 2,406,800 |
| 2019-01-09 | $4.98 | $5.09 | $4.96 | $5.04 | $4.85 | 2,321,900 |
| 2019-01-08 | $4.97 | $4.99 | $4.95 | $4.99 | $4.80 | 1,319,560 |
| 2019-01-07 | $4.96 | $4.98 | $4.88 | $4.98 | $4.79 | 2,147,570 |
| 2019-01-04 | $4.85 | $4.95 | $4.80 | $4.93 | $4.75 | 2,065,710 |
| 2019-01-03 | $4.92 | $4.98 | $4.79 | $4.85 | $4.67 | 2,713,060 |
| 2019-01-02 | $5.11 | $5.11 | $4.91 | $4.98 | $4.79 | 2,886,230 |
| 2019-01-01 | $5.14 | $5.14 | $5.14 | $5.14 | $4.95 | 0 |
| 2018-12-31 | $5.14 | $5.14 | $5.14 | $5.14 | $4.95 | 0 |
| 2018-12-28 | $4.93 | $5.20 | $4.76 | $5.14 | $4.95 | 5,873,830 |
| 2018-12-27 | $4.97 | $5.02 | $4.88 | $4.94 | $4.76 | 2,018,950 |
| 2018-12-26 | $5.08 | $5.08 | $5.08 | $5.08 | $4.89 | 0 |
| 2018-12-25 | $5.08 | $5.08 | $5.08 | $5.08 | $4.89 | 0 |
| 2018-12-24 | $5.08 | $5.08 | $5.01 | $5.08 | $4.89 | 3,335,610 |
| 2018-12-21 | $5.01 | $5.08 | $4.97 | $5.08 | $4.89 | 2,433,800 |
| 2018-12-20 | $4.97 | $5.04 | $4.93 | $5.02 | $4.83 | 3,252,800 |
| 2018-12-19 | $5.14 | $5.17 | $4.91 | $4.97 | $4.78 | 3,144,140 |
| 2018-12-18 | $5.11 | $5.15 | $5.03 | $5.15 | $4.96 | 3,667,080 |
| 2018-12-17 | $5.29 | $5.30 | $4.99 | $5.09 | $4.90 | 6,891,600 |
| 2018-12-14 | $5.29 | $5.55 | $5.23 | $5.36 | $5.16 | 5,882,020 |
| 2018-12-13 | $5.36 | $5.36 | $5.25 | $5.28 | $5.08 | 3,264,700 |
| 2018-12-12 | $5.40 | $5.40 | $5.29 | $5.35 | $5.15 | 2,888,870 |
| 2018-12-11 | $5.41 | $5.48 | $5.29 | $5.35 | $5.15 | 4,009,410 |
| 2018-12-10 | $5.46 | $5.50 | $5.32 | $5.39 | $5.19 | 5,097,990 |
| 2018-12-07 | $5.40 | $5.59 | $5.36 | $5.39 | $5.19 | 5,578,180 |
| 2018-12-06 | $5.47 | $5.49 | $5.30 | $5.36 | $5.16 | 4,594,330 |
| 2018-12-05 | $5.42 | $5.54 | $5.36 | $5.45 | $5.25 | 7,304,400 |
| 2018-12-04 | $5.45 | $5.62 | $5.38 | $5.52 | $5.31 | 7,961,920 |
| 2018-12-03 | $5.37 | $5.52 | $5.22 | $5.40 | $5.20 | 13,453,530 |
| 2018-11-30 | $4.85 | $5.05 | $4.85 | $5.04 | $4.85 | 6,211,290 |
| 2018-11-29 | $4.91 | $4.95 | $4.78 | $4.83 | $4.65 | 2,924,120 |
| 2018-11-28 | $4.82 | $4.94 | $4.82 | $4.90 | $4.72 | 4,078,950 |
| 2018-11-27 | $4.80 | $4.87 | $4.77 | $4.87 | $4.69 | 2,989,180 |
| 2018-11-26 | $4.73 | $4.85 | $4.70 | $4.78 | $4.60 | 4,353,490 |
| 2018-11-23 | $5.07 | $5.08 | $4.64 | $4.74 | $4.56 | 11,371,740 |
| 2018-11-22 | $5.22 | $5.22 | $5.03 | $5.06 | $4.87 | 4,577,240 |
| 2018-11-21 | $5.16 | $5.22 | $5.13 | $5.18 | $4.99 | 2,305,200 |
| 2018-11-20 | $5.20 | $5.26 | $5.15 | $5.17 | $4.98 | 2,577,420 |
| 2018-11-19 | $5.33 | $5.34 | $5.22 | $5.27 | $5.07 | 3,650,810 |
| 2018-11-16 | $5.25 | $5.44 | $5.23 | $5.34 | $5.14 | 4,530,440 |
| 2018-11-15 | $5.27 | $5.27 | $5.20 | $5.22 | $5.03 | 2,624,180 |
| 2018-11-14 | $5.19 | $5.28 | $5.19 | $5.23 | $5.04 | 4,285,300 |
| 2018-11-13 | $4.93 | $5.28 | $4.93 | $5.28 | $5.08 | 10,725,150 |
| 2018-11-12 | $4.84 | $4.98 | $4.84 | $4.96 | $4.78 | 5,105,100 |
| 2018-11-09 | $4.84 | $4.91 | $4.84 | $4.88 | $4.70 | 2,252,050 |
| 2018-11-08 | $4.86 | $4.88 | $4.82 | $4.87 | $4.69 | 4,756,050 |
| 2018-11-07 | $4.89 | $4.89 | $4.81 | $4.84 | $4.66 | 2,845,130 |
| 2018-11-06 | $4.95 | $4.95 | $4.85 | $4.86 | $4.68 | 2,368,050 |
| 2018-11-05 | $4.91 | $4.99 | $4.90 | $4.95 | $4.77 | 2,739,920 |
| 2018-11-02 | $5.02 | $5.02 | $4.91 | $4.95 | $4.73 | 4,197,920 |
| 2018-11-01 | $4.88 | $4.98 | $4.86 | $4.96 | $4.74 | 4,882,170 |
| 2018-10-31 | $4.86 | $4.94 | $4.83 | $4.88 | $4.66 | 2,174,390 |
| 2018-10-30 | $4.88 | $4.91 | $4.75 | $4.87 | $4.65 | 2,148,710 |
| 2018-10-29 | $4.84 | $4.97 | $4.82 | $4.88 | $4.66 | 2,862,720 |
| 2018-10-26 | $4.89 | $4.95 | $4.84 | $4.86 | $4.64 | 3,221,490 |
| 2018-10-25 | $4.73 | $4.86 | $4.69 | $4.83 | $4.61 | 1,887,960 |
| 2018-10-24 | $4.80 | $4.92 | $4.73 | $4.85 | $4.63 | 3,012,810 |
| 2018-10-23 | $4.93 | $5.02 | $4.80 | $4.80 | $4.58 | 5,124,390 |
| 2018-10-22 | $4.78 | $4.96 | $4.78 | $4.94 | $4.72 | 3,373,570 |
| 2018-10-19 | $4.59 | $4.78 | $4.53 | $4.78 | $4.57 | 2,730,530 |
| 2018-10-18 | $4.69 | $4.69 | $4.53 | $4.63 | $4.42 | 1,216,900 |
| 2018-10-17 | $4.59 | $4.68 | $4.51 | $4.68 | $4.47 | 1,920,570 |
| 2018-10-16 | $4.57 | $4.67 | $4.48 | $4.54 | $4.34 | 1,462,000 |
| 2018-10-15 | $4.70 | $4.72 | $4.57 | $4.66 | $4.45 | 1,571,790 |
| 2018-10-12 | $4.79 | $4.79 | $4.54 | $4.71 | $4.50 | 2,594,450 |
| 2018-10-11 | $4.76 | $4.76 | $4.59 | $4.71 | $4.50 | 3,076,770 |
| 2018-10-10 | $4.93 | $4.96 | $4.81 | $4.84 | $4.62 | 2,430,720 |
| 2018-10-09 | $4.77 | $4.99 | $4.72 | $4.95 | $4.73 | 3,589,230 |
| 2018-10-08 | $4.74 | $4.80 | $4.66 | $4.77 | $4.56 | 2,228,150 |
| 2018-10-05 | $4.74 | $4.74 | $4.74 | $4.74 | $4.53 | 0 |
| 2018-10-04 | $4.74 | $4.74 | $4.74 | $4.74 | $4.53 | 0 |
| 2018-10-03 | $4.74 | $4.74 | $4.74 | $4.74 | $4.53 | 0 |
| 2018-10-02 | $4.74 | $4.74 | $4.74 | $4.74 | $4.53 | 0 |
| 2018-10-01 | $4.74 | $4.74 | $4.74 | $4.74 | $4.53 | 0 |
| 2018-09-28 | $4.78 | $4.81 | $4.71 | $4.74 | $4.53 | 1,522,980 |
| 2018-09-27 | $4.83 | $4.84 | $4.74 | $4.77 | $4.56 | 2,548,110 |
| 2018-09-26 | $4.75 | $4.93 | $4.68 | $4.81 | $4.59 | 4,576,840 |
| 2018-09-25 | $4.46 | $4.81 | $4.46 | $4.75 | $4.54 | 7,973,860 |
| 2018-09-24 | $4.48 | $4.48 | $4.48 | $4.48 | $4.28 | 0 |
| 2018-09-21 | $4.44 | $4.48 | $4.43 | $4.48 | $4.28 | 1,585,690 |
| 2018-09-20 | $4.46 | $4.48 | $4.40 | $4.43 | $4.23 | 1,334,750 |
| 2018-09-19 | $4.41 | $4.49 | $4.37 | $4.47 | $4.27 | 1,705,220 |
| 2018-09-18 | $4.42 | $4.45 | $4.34 | $4.44 | $4.24 | 1,185,200 |
| 2018-09-17 | $4.47 | $4.47 | $4.33 | $4.41 | $4.21 | 1,705,600 |
| 2018-09-14 | $4.52 | $4.52 | $4.43 | $4.48 | $4.28 | 1,156,150 |
| 2018-09-13 | $4.47 | $4.56 | $4.45 | $4.50 | $4.30 | 1,514,200 |
| 2018-09-12 | $4.51 | $4.54 | $4.43 | $4.45 | $4.25 | 1,846,800 |
| 2018-09-11 | $4.57 | $4.66 | $4.49 | $4.54 | $4.34 | 1,812,430 |
| 2018-09-10 | $4.54 | $4.81 | $4.54 | $4.65 | $4.44 | 3,458,960 |
| 2018-09-07 | $4.55 | $4.61 | $4.47 | $4.53 | $4.33 | 1,280,600 |
| 2018-09-06 | $4.56 | $4.61 | $4.50 | $4.57 | $4.36 | 998,300 |
| 2018-09-05 | $4.64 | $4.64 | $4.50 | $4.58 | $4.37 | 893,030 |
| 2018-09-04 | $4.56 | $4.65 | $4.47 | $4.65 | $4.44 | 1,657,580 |
| 2018-09-03 | $4.64 | $4.64 | $4.41 | $4.57 | $4.36 | 1,742,800 |
| 2018-08-31 | $4.69 | $4.70 | $4.57 | $4.64 | $4.43 | 1,129,450 |
| 2018-08-30 | $4.60 | $4.74 | $4.58 | $4.68 | $4.47 | 3,527,170 |
| 2018-08-29 | $4.59 | $4.60 | $4.54 | $4.58 | $4.37 | 1,023,950 |
| 2018-08-28 | $4.58 | $4.60 | $4.51 | $4.60 | $4.39 | 1,261,500 |
| 2018-08-27 | $4.54 | $4.60 | $4.52 | $4.57 | $4.36 | 1,810,550 |
| 2018-08-24 | $4.43 | $4.55 | $4.35 | $4.54 | $4.34 | 2,138,110 |
| 2018-08-23 | $4.47 | $4.52 | $4.40 | $4.45 | $4.25 | 1,517,290 |
| 2018-08-22 | $4.56 | $4.56 | $4.41 | $4.45 | $4.25 | 2,085,990 |
| 2018-08-21 | $4.60 | $4.64 | $4.49 | $4.57 | $4.36 | 1,970,650 |
| 2018-08-20 | $4.61 | $4.61 | $4.44 | $4.59 | $4.38 | 1,378,150 |
| 2018-08-17 | $4.69 | $4.71 | $4.54 | $4.61 | $4.40 | 711,540 |
| 2018-08-16 | $4.66 | $4.68 | $4.56 | $4.65 | $4.44 | 471,390 |
| 2018-08-15 | $4.75 | $4.75 | $4.57 | $4.64 | $4.43 | 1,533,050 |
| 2018-08-14 | $4.80 | $4.80 | $4.69 | $4.72 | $4.51 | 1,345,640 |
| 2018-08-13 | $4.85 | $4.87 | $4.76 | $4.79 | $4.57 | 1,900,220 |
| 2018-08-10 | $4.82 | $4.98 | $4.81 | $4.86 | $4.64 | 1,021,800 |
| 2018-08-09 | $4.79 | $4.92 | $4.76 | $4.87 | $4.65 | 1,312,760 |
| 2018-08-08 | $4.79 | $4.90 | $4.70 | $4.79 | $4.57 | 1,688,900 |
| 2018-08-07 | $4.76 | $4.87 | $4.56 | $4.87 | $4.65 | 1,831,520 |
| 2018-08-06 | $4.96 | $4.98 | $4.66 | $4.78 | $4.57 | 1,652,120 |
| 2018-08-03 | $5.02 | $5.09 | $4.83 | $4.95 | $4.73 | 2,055,780 |
| 2018-08-02 | $5.08 | $5.08 | $4.87 | $4.99 | $4.77 | 1,555,100 |
| 2018-08-01 | $5.15 | $5.24 | $5.01 | $5.10 | $4.87 | 2,502,300 |
| 2018-07-31 | $5.11 | $5.16 | $5.09 | $5.13 | $4.90 | 1,947,100 |
| 2018-07-30 | $5.18 | $5.18 | $5.04 | $5.08 | $4.85 | 2,193,800 |
| 2018-07-27 | $5.06 | $5.19 | $5.00 | $5.16 | $4.93 | 3,891,850 |
| 2018-07-26 | $5.11 | $5.11 | $5.00 | $5.04 | $4.81 | 1,860,990 |
| 2018-07-25 | $5.03 | $5.12 | $5.02 | $5.08 | $4.85 | 3,350,040 |
| 2018-07-24 | $4.98 | $5.28 | $4.81 | $5.03 | $4.80 | 3,528,090 |
| 2018-07-23 | $4.82 | $5.29 | $4.73 | $4.98 | $4.76 | 4,097,400 |
| 2018-07-20 | $4.80 | $4.81 | $4.72 | $4.81 | $4.59 | 1,868,400 |
| 2018-07-19 | $4.84 | $4.89 | $4.75 | $4.80 | $4.58 | 1,624,350 |
| 2018-07-18 | $4.92 | $4.94 | $4.85 | $4.85 | $4.63 | 1,638,690 |
| 2018-07-17 | $4.95 | $4.96 | $4.86 | $4.90 | $4.68 | 1,369,260 |
| 2018-07-16 | $4.96 | $5.03 | $4.90 | $4.95 | $4.73 | 1,459,620 |
| 2018-07-13 | $4.98 | $4.99 | $4.91 | $4.96 | $4.74 | 792,100 |
| 2018-07-12 | $4.90 | $4.99 | $4.80 | $4.96 | $4.74 | 1,383,870 |
| 2018-07-11 | $4.97 | $4.97 | $4.81 | $4.88 | $4.66 | 1,501,070 |
| 2018-07-10 | $5.05 | $5.08 | $4.98 | $5.01 | $4.78 | 1,216,750 |
| 2018-07-09 | $5.04 | $5.05 | $4.96 | $5.00 | $4.78 | 1,760,230 |
| 2018-07-06 | $4.90 | $5.07 | $4.87 | $5.02 | $4.79 | 2,196,000 |
| 2018-07-05 | $5.20 | $5.20 | $4.91 | $5.02 | $4.79 | 2,101,650 |
| 2018-07-04 | $5.06 | $5.06 | $4.83 | $4.90 | $4.68 | 1,618,810 |
| 2018-07-03 | $4.97 | $5.17 | $4.86 | $5.08 | $4.85 | 2,903,400 |
| 2018-07-02 | $4.79 | $5.27 | $4.78 | $5.00 | $4.78 | 4,631,780 |
| 2018-06-29 | $4.73 | $4.81 | $4.61 | $4.79 | $4.57 | 1,558,360 |
| 2018-06-28 | $4.76 | $4.80 | $4.65 | $4.70 | $4.49 | 846,250 |
| 2018-06-27 | $4.76 | $4.83 | $4.70 | $4.75 | $4.54 | 906,520 |
| 2018-06-26 | $4.77 | $4.78 | $4.55 | $4.78 | $4.57 | 1,264,990 |
| 2018-06-25 | $4.88 | $4.88 | $4.67 | $4.79 | $4.57 | 1,697,490 |
| 2018-06-22 | $4.81 | $4.86 | $4.75 | $4.83 | $4.61 | 1,351,690 |
| 2018-06-21 | $4.91 | $4.95 | $4.72 | $4.79 | $4.57 | 1,560,720 |
| 2018-06-20 | $7.40 | $7.45 | $7.20 | $7.45 | $4.71 | 1,890,730 |
| 2018-06-19 | $7.94 | $7.94 | $7.19 | $7.33 | $4.63 | 2,026,600 |
| 2018-06-18 | $7.89 | $7.89 | $7.89 | $7.89 | $4.99 | 0 |
| 2018-06-15 | $8.16 | $8.23 | $7.77 | $7.89 | $4.99 | 1,317,450 |
| 2018-06-14 | $8.29 | $8.29 | $8.15 | $8.20 | $5.18 | 903,600 |
| 2018-06-13 | $8.39 | $8.42 | $8.10 | $8.20 | $5.18 | 1,295,400 |
| 2018-06-12 | $8.34 | $8.45 | $8.30 | $8.40 | $5.31 | 1,766,310 |
| 2018-06-11 | $8.24 | $8.38 | $8.18 | $8.34 | $5.27 | 1,252,500 |
| 2018-06-08 | $8.30 | $8.30 | $8.13 | $8.21 | $5.19 | 1,524,090 |
| 2018-06-07 | $8.44 | $8.46 | $8.21 | $8.23 | $5.20 | 2,047,060 |
| 2018-06-06 | $8.48 | $8.53 | $8.33 | $8.39 | $5.30 | 2,042,100 |
| 2018-06-05 | $8.43 | $8.55 | $8.38 | $8.46 | $5.35 | 1,668,610 |
| 2018-06-04 | $8.51 | $8.52 | $8.31 | $8.43 | $5.33 | 2,069,730 |
| 2018-06-01 | $8.56 | $8.57 | $8.35 | $8.43 | $5.33 | 2,023,540 |
| 2018-05-31 | $8.68 | $8.75 | $8.50 | $8.58 | $5.42 | 2,180,590 |
| 2018-05-30 | $8.74 | $8.80 | $8.55 | $8.68 | $5.48 | 2,486,620 |
| 2018-05-29 | $8.59 | $8.86 | $8.59 | $8.76 | $5.54 | 3,176,480 |
| 2018-05-28 | $8.65 | $8.76 | $8.42 | $8.68 | $5.48 | 3,489,200 |
| 2018-05-25 | $8.58 | $8.79 | $8.51 | $8.68 | $5.48 | 2,437,590 |
| 2018-05-24 | $8.73 | $8.84 | $8.57 | $8.65 | $5.47 | 2,099,270 |
| 2018-05-23 | $8.46 | $8.88 | $8.45 | $8.68 | $5.48 | 3,071,940 |
| 2018-05-22 | $8.56 | $8.61 | $8.37 | $8.51 | $5.38 | 2,184,030 |
| 2018-05-21 | $8.48 | $8.61 | $8.36 | $8.56 | $5.41 | 2,223,000 |
| 2018-05-18 | $8.40 | $8.66 | $8.39 | $8.41 | $5.31 | 2,648,790 |
| 2018-05-17 | $8.23 | $8.47 | $8.21 | $8.38 | $5.29 | 2,539,200 |
| 2018-05-16 | $8.26 | $8.36 | $8.24 | $8.24 | $5.21 | 1,819,010 |
| 2018-05-15 | $8.20 | $8.27 | $8.17 | $8.25 | $5.21 | 1,495,440 |
| 2018-05-14 | $8.09 | $8.26 | $8.04 | $8.26 | $5.22 | 2,434,720 |
| 2018-05-11 | $8.30 | $8.30 | $8.16 | $8.24 | $5.21 | 1,434,300 |
| 2018-05-10 | $8.28 | $8.37 | $8.18 | $8.26 | $5.22 | 2,731,100 |
| 2018-05-09 | $8.22 | $8.38 | $8.20 | $8.33 | $5.26 | 1,713,120 |
| 2018-05-08 | $8.27 | $8.33 | $8.20 | $8.30 | $5.24 | 1,517,570 |
| 2018-05-07 | $8.04 | $8.32 | $8.03 | $8.26 | $5.22 | 3,428,870 |
| 2018-05-04 | $8.04 | $8.08 | $7.99 | $8.02 | $5.07 | 1,221,010 |
| 2018-05-03 | $7.91 | $8.11 | $7.86 | $8.08 | $5.11 | 2,660,490 |
| 2018-05-02 | $7.85 | $7.97 | $7.76 | $7.97 | $5.04 | 2,043,670 |
| 2018-05-01 | $7.86 | $7.86 | $7.86 | $7.86 | $4.97 | 0 |
| 2018-04-30 | $7.86 | $7.86 | $7.86 | $7.86 | $4.97 | 0 |
| 2018-04-27 | $7.84 | $7.87 | $7.74 | $7.86 | $4.97 | 1,080,550 |
| 2018-04-26 | $7.92 | $7.97 | $7.77 | $7.77 | $4.91 | 1,226,520 |
| 2018-04-25 | $7.79 | $7.94 | $7.71 | $7.92 | $5.00 | 2,907,140 |
| 2018-04-24 | $7.55 | $7.77 | $7.52 | $7.71 | $4.87 | 1,952,700 |
| 2018-04-23 | $7.61 | $7.72 | $7.45 | $7.60 | $4.80 | 1,655,510 |
| 2018-04-20 | $7.76 | $7.95 | $7.66 | $7.67 | $4.85 | 2,489,680 |
| 2018-04-19 | $7.70 | $7.80 | $7.66 | $7.75 | $4.90 | 1,847,670 |
| 2018-04-18 | $7.83 | $7.84 | $7.62 | $7.77 | $4.91 | 2,026,080 |
| 2018-04-17 | $7.77 | $7.87 | $7.64 | $7.71 | $4.87 | 1,982,130 |
| 2018-04-16 | $7.89 | $7.98 | $7.77 | $7.77 | $4.91 | 1,301,590 |
| 2018-04-13 | $8.01 | $8.15 | $7.93 | $7.96 | $5.03 | 1,847,200 |
| 2018-04-12 | $7.78 | $8.02 | $7.75 | $8.01 | $5.06 | 2,313,290 |
| 2018-04-11 | $7.80 | $7.90 | $7.77 | $7.83 | $4.95 | 1,759,120 |
| 2018-04-10 | $7.88 | $7.88 | $7.70 | $7.79 | $4.92 | 1,247,800 |
| 2018-04-09 | $7.88 | $7.90 | $7.65 | $7.80 | $4.93 | 1,688,550 |
| 2018-04-06 | $7.88 | $7.88 | $7.88 | $7.88 | $4.98 | 0 |
| 2018-04-05 | $7.88 | $7.88 | $7.88 | $7.88 | $4.98 | 0 |
| 2018-04-04 | $7.99 | $8.04 | $7.86 | $7.88 | $4.98 | 1,211,290 |
| 2018-04-03 | $8.00 | $8.06 | $7.81 | $7.93 | $5.01 | 1,438,750 |
| 2018-04-02 | $8.15 | $8.16 | $8.02 | $8.08 | $5.11 | 1,221,910 |
| 2018-03-30 | $8.00 | $8.13 | $7.96 | $8.10 | $5.12 | 1,378,630 |
| 2018-03-29 | $7.82 | $8.08 | $7.82 | $8.03 | $5.07 | 1,745,320 |
| 2018-03-28 | $7.86 | $8.03 | $7.79 | $7.82 | $4.94 | 1,072,580 |
| 2018-03-27 | $7.83 | $7.96 | $7.79 | $7.93 | $5.01 | 1,568,420 |
| 2018-03-26 | $7.32 | $7.86 | $7.32 | $7.75 | $4.90 | 1,824,800 |
| 2018-03-23 | $7.80 | $8.04 | $7.56 | $7.56 | $4.78 | 3,216,180 |
| 2018-03-22 | $8.01 | $8.18 | $8.01 | $8.15 | $5.15 | 1,725,290 |
| 2018-03-21 | $8.11 | $8.15 | $8.04 | $8.10 | $5.12 | 1,799,430 |
| 2018-03-20 | $8.00 | $8.13 | $7.90 | $8.12 | $5.13 | 2,384,900 |
| 2018-03-19 | $7.96 | $8.08 | $7.95 | $8.06 | $5.09 | 1,761,140 |
| 2018-03-16 | $7.91 | $8.15 | $7.86 | $7.97 | $5.04 | 1,505,890 |
| 2018-03-15 | $7.93 | $8.02 | $7.83 | $7.95 | $5.02 | 1,626,730 |
| 2018-03-14 | $8.09 | $8.09 | $7.95 | $7.98 | $5.04 | 2,344,160 |
| 2018-03-13 | $8.23 | $8.23 | $8.04 | $8.15 | $5.15 | 3,882,410 |
| 2018-03-12 | $8.12 | $8.32 | $8.12 | $8.23 | $5.20 | 4,049,520 |
| 2018-03-09 | $8.06 | $8.18 | $7.99 | $8.16 | $5.16 | 4,924,880 |
| 2018-03-08 | $8.17 | $8.18 | $8.01 | $8.10 | $5.12 | 4,206,620 |
| 2018-03-07 | $7.84 | $8.35 | $7.80 | $8.20 | $5.18 | 6,938,670 |
| 2018-03-06 | $7.78 | $7.82 | $7.70 | $7.80 | $4.93 | 2,428,150 |
| 2018-03-05 | $7.76 | $7.85 | $7.70 | $7.76 | $4.90 | 2,077,430 |
| 2018-03-02 | $7.91 | $8.03 | $7.86 | $7.86 | $4.97 | 3,287,500 |
| 2018-03-01 | $8.03 | $8.36 | $8.00 | $8.10 | $5.12 | 5,168,940 |
| 2018-02-28 | $7.91 | $7.91 | $7.70 | $7.81 | $4.93 | 1,595,870 |
| 2018-02-27 | $8.03 | $8.03 | $7.88 | $7.93 | $5.01 | 903,770 |
| 2018-02-26 | $7.98 | $8.05 | $7.81 | $7.95 | $5.02 | 1,404,250 |
| 2018-02-23 | $7.98 | $7.98 | $7.91 | $7.95 | $5.02 | 505,980 |
| 2018-02-22 | $8.00 | $8.00 | $7.83 | $7.98 | $5.04 | 757,120 |
| 2018-02-21 | $7.93 | $7.93 | $7.93 | $7.93 | $5.01 | 0 |
| 2018-02-20 | $7.93 | $7.93 | $7.93 | $7.93 | $5.01 | 0 |
| 2018-02-19 | $7.93 | $7.93 | $7.93 | $7.93 | $5.01 | 0 |
| 2018-02-16 | $7.93 | $7.93 | $7.93 | $7.93 | $5.01 | 0 |
| 2018-02-15 | $7.93 | $7.93 | $7.93 | $7.93 | $5.01 | 0 |
| 2018-02-14 | $7.85 | $8.00 | $7.76 | $7.93 | $5.01 | 826,510 |
| 2018-02-13 | $7.89 | $7.89 | $7.74 | $7.88 | $4.98 | 1,064,690 |
| 2018-02-12 | $7.44 | $7.90 | $7.40 | $7.86 | $4.97 | 2,083,860 |
| 2018-02-09 | $7.32 | $7.48 | $7.20 | $7.46 | $4.71 | 2,032,830 |
| 2018-02-08 | $7.45 | $7.62 | $7.43 | $7.51 | $4.75 | 1,106,260 |
| 2018-02-07 | $7.50 | $7.68 | $7.30 | $7.57 | $4.78 | 2,034,390 |
| 2018-02-06 | $7.90 | $7.90 | $7.02 | $7.53 | $4.76 | 3,349,870 |
| 2018-02-05 | $7.70 | $7.77 | $7.56 | $7.71 | $4.87 | 1,320,200 |
| 2018-02-02 | $7.72 | $8.03 | $7.51 | $7.77 | $4.91 | 1,535,710 |
| 2018-02-01 | $8.15 | $8.23 | $7.40 | $7.84 | $4.95 | 3,387,680 |
| 2018-01-31 | $8.40 | $8.40 | $8.16 | $8.18 | $5.17 | 1,531,980 |
| 2018-01-30 | $8.27 | $8.41 | $8.27 | $8.39 | $5.30 | 2,341,700 |
| 2018-01-29 | $8.20 | $8.26 | $8.14 | $8.18 | $5.17 | 970,670 |
| 2018-01-26 | $8.26 | $8.28 | $8.19 | $8.20 | $5.18 | 2,288,180 |
| 2018-01-25 | $8.39 | $8.47 | $8.24 | $8.26 | $5.22 | 2,859,160 |
| 2018-01-24 | $8.32 | $8.49 | $8.32 | $8.34 | $5.27 | 2,292,900 |
| 2018-01-23 | $8.23 | $8.45 | $8.23 | $8.36 | $5.28 | 1,264,540 |
| 2018-01-22 | $8.33 | $8.37 | $8.15 | $8.28 | $5.23 | 1,883,970 |
| 2018-01-19 | $8.16 | $8.52 | $8.16 | $8.40 | $5.31 | 2,890,420 |
| 2018-01-18 | $8.10 | $8.17 | $8.09 | $8.14 | $5.14 | 688,310 |
| 2018-01-17 | $8.17 | $8.25 | $8.12 | $8.14 | $5.14 | 999,400 |
| 2018-01-16 | $8.16 | $8.25 | $8.08 | $8.14 | $5.14 | 859,790 |
| 2018-01-15 | $8.40 | $8.43 | $8.10 | $8.14 | $5.14 | 2,106,310 |
| 2018-01-12 | $8.52 | $8.52 | $8.43 | $8.44 | $5.33 | 729,470 |
| 2018-01-11 | $8.45 | $8.53 | $8.41 | $8.49 | $5.36 | 842,590 |
| 2018-01-10 | $8.65 | $8.65 | $8.34 | $8.42 | $5.32 | 1,943,700 |
| 2018-01-09 | $8.68 | $8.73 | $8.57 | $8.60 | $5.43 | 1,436,270 |
| 2018-01-08 | $8.76 | $8.79 | $8.60 | $8.66 | $5.47 | 1,271,310 |
| 2018-01-05 | $8.74 | $8.78 | $8.63 | $8.69 | $5.49 | 1,287,620 |
| 2018-01-04 | $8.81 | $8.85 | $8.73 | $8.74 | $5.52 | 1,529,900 |
| 2018-01-03 | $8.86 | $8.91 | $8.72 | $8.85 | $5.59 | 1,874,600 |
| 2018-01-02 | $8.81 | $8.95 | $8.78 | $8.85 | $5.59 | 1,558,660 |
| 2018-01-01 | $8.79 | $8.79 | $8.79 | $8.79 | $5.55 | 0 |
| 2017-12-29 | $8.60 | $8.97 | $8.60 | $8.79 | $5.55 | 1,909,560 |
| 2017-12-28 | $8.72 | $8.77 | $8.52 | $8.60 | $5.43 | 1,817,440 |
| 2017-12-27 | $9.00 | $9.00 | $8.68 | $8.71 | $5.50 | 2,405,430 |
| 2017-12-26 | $9.00 | $9.04 | $8.74 | $8.98 | $5.67 | 2,012,120 |
| 2017-12-25 | $9.04 | $9.09 | $8.94 | $9.02 | $5.70 | 1,304,900 |
| 2017-12-22 | $8.77 | $9.07 | $8.77 | $9.04 | $5.71 | 1,418,450 |
| 2017-12-21 | $8.83 | $8.92 | $8.71 | $8.83 | $5.58 | 2,379,760 |
| 2017-12-20 | $9.03 | $9.05 | $8.65 | $8.80 | $5.56 | 2,424,990 |
| 2017-12-19 | $9.06 | $9.16 | $9.03 | $9.04 | $5.71 | 1,539,420 |
| 2017-12-18 | $9.30 | $9.43 | $9.08 | $9.12 | $5.76 | 3,315,250 |
| 2017-12-15 | $9.18 | $9.18 | $9.18 | $9.18 | $5.80 | 0 |
| 2017-12-14 | $9.18 | $9.18 | $9.18 | $9.18 | $5.80 | 0 |
| 2017-12-13 | $9.18 | $9.18 | $9.18 | $9.18 | $5.80 | 0 |
| 2017-12-12 | $9.18 | $9.18 | $9.18 | $9.18 | $5.80 | 0 |
| 2017-12-11 | $9.18 | $9.18 | $9.18 | $9.18 | $5.80 | 0 |
| 2017-12-08 | $9.11 | $9.20 | $9.00 | $9.18 | $5.80 | 983,490 |
| 2017-12-07 | $9.14 | $9.15 | $9.01 | $9.10 | $5.75 | 864,370 |
| 2017-12-06 | $9.00 | $9.18 | $8.94 | $9.14 | $5.78 | 1,225,230 |
| 2017-12-05 | $9.17 | $9.24 | $8.89 | $9.05 | $5.72 | 2,475,500 |
| 2017-12-04 | $9.16 | $9.24 | $9.15 | $9.21 | $5.82 | 701,230 |
| 2017-12-01 | $9.15 | $9.25 | $9.09 | $9.21 | $5.82 | 1,195,830 |
| 2017-11-30 | $8.91 | $9.20 | $8.91 | $9.11 | $5.76 | 1,207,520 |
| 2017-11-29 | $9.03 | $9.08 | $8.96 | $9.06 | $5.72 | 1,159,500 |
| 2017-11-28 | $8.97 | $9.02 | $8.94 | $9.01 | $5.69 | 1,197,250 |
| 2017-11-27 | $8.99 | $9.11 | $8.90 | $8.97 | $5.67 | 1,434,390 |
| 2017-11-24 | $8.74 | $9.07 | $8.74 | $9.07 | $5.73 | 2,049,000 |
| 2017-11-23 | $8.90 | $8.96 | $8.71 | $8.75 | $5.53 | 1,949,890 |
| 2017-11-22 | $9.12 | $9.12 | $8.80 | $8.90 | $5.62 | 2,901,260 |
| 2017-11-21 | $9.24 | $9.25 | $9.02 | $9.02 | $5.70 | 2,269,390 |
| 2017-11-20 | $9.07 | $9.25 | $9.05 | $9.18 | $5.80 | 1,303,880 |
| 2017-11-17 | $9.31 | $9.40 | $9.08 | $9.19 | $5.81 | 1,966,730 |
| 2017-11-16 | $9.35 | $9.43 | $9.22 | $9.27 | $5.86 | 1,166,010 |
| 2017-11-15 | $9.50 | $9.54 | $9.31 | $9.35 | $5.91 | 2,394,620 |
| 2017-11-14 | $9.39 | $9.63 | $9.25 | $9.48 | $5.99 | 2,341,300 |
| 2017-11-13 | $9.41 | $9.48 | $9.39 | $9.43 | $5.96 | 1,841,330 |
| 2017-11-10 | $9.31 | $9.55 | $9.31 | $9.39 | $5.93 | 3,492,100 |
| 2017-11-09 | $9.26 | $9.48 | $9.24 | $9.31 | $5.88 | 3,123,280 |
| 2017-11-08 | $9.25 | $9.29 | $9.20 | $9.24 | $5.84 | 1,185,090 |
| 2017-11-07 | $9.25 | $9.28 | $9.17 | $9.25 | $5.84 | 1,382,830 |
| 2017-11-06 | $9.28 | $9.33 | $9.19 | $9.25 | $5.84 | 1,810,280 |
| 2017-11-03 | $9.30 | $9.35 | $9.11 | $9.28 | $5.86 | 3,156,150 |
| 2017-11-02 | $9.40 | $9.51 | $9.20 | $9.30 | $5.88 | 2,217,210 |
| 2017-11-01 | $9.46 | $9.60 | $9.38 | $9.47 | $5.98 | 2,380,390 |
| 2017-10-31 | $9.42 | $9.52 | $9.41 | $9.47 | $5.98 | 2,295,030 |
| 2017-10-30 | $9.56 | $9.58 | $9.33 | $9.48 | $5.99 | 3,470,690 |
| 2017-10-27 | $9.62 | $9.62 | $9.50 | $9.55 | $6.03 | 1,538,150 |
| 2017-10-26 | $9.60 | $9.65 | $9.50 | $9.58 | $6.05 | 1,221,940 |
| 2017-10-25 | $9.53 | $9.68 | $9.52 | $9.60 | $6.07 | 1,967,480 |
| 2017-10-24 | $9.58 | $9.61 | $9.48 | $9.59 | $6.06 | 1,870,220 |
| 2017-10-23 | $9.71 | $9.80 | $9.54 | $9.62 | $6.08 | 5,109,670 |
| 2017-10-20 | $9.48 | $9.80 | $9.35 | $9.80 | $6.19 | 7,089,410 |
| 2017-10-19 | $9.49 | $9.55 | $9.40 | $9.49 | $6.00 | 1,916,460 |
| 2017-10-18 | $9.50 | $9.56 | $9.40 | $9.49 | $6.00 | 2,723,880 |
| 2017-10-17 | $9.56 | $9.56 | $9.45 | $9.49 | $6.00 | 1,433,980 |
| 2017-10-16 | $9.63 | $9.67 | $9.44 | $9.48 | $5.99 | 2,798,050 |
| 2017-10-13 | $9.68 | $9.76 | $9.54 | $9.71 | $6.14 | 3,082,940 |
| 2017-10-12 | $9.72 | $9.72 | $9.61 | $9.67 | $6.11 | 2,154,900 |
| 2017-10-11 | $9.79 | $9.86 | $9.65 | $9.71 | $6.14 | 3,538,550 |
| 2017-10-10 | $9.62 | $9.75 | $9.54 | $9.75 | $6.16 | 2,867,940 |
| 2017-10-09 | $9.66 | $9.71 | $9.53 | $9.62 | $6.08 | 1,600,950 |
| 2017-10-06 | $9.62 | $9.62 | $9.62 | $9.62 | $6.08 | 0 |
| 2017-10-05 | $9.62 | $9.62 | $9.62 | $9.62 | $6.08 | 0 |
| 2017-10-04 | $9.62 | $9.62 | $9.62 | $9.62 | $6.08 | 0 |
| 2017-10-03 | $9.62 | $9.62 | $9.62 | $9.62 | $6.08 | 0 |
| 2017-10-02 | $9.62 | $9.62 | $9.62 | $9.62 | $6.08 | 0 |
| 2017-09-29 | $9.54 | $9.62 | $9.45 | $9.62 | $6.08 | 1,850,700 |
| 2017-09-28 | $9.62 | $9.62 | $9.37 | $9.62 | $6.08 | 3,177,290 |
| 2017-09-27 | $9.61 | $9.70 | $9.47 | $9.62 | $6.08 | 2,434,960 |
| 2017-09-26 | $9.67 | $9.70 | $9.55 | $9.61 | $6.07 | 1,703,500 |
| 2017-09-25 | $9.55 | $9.72 | $9.50 | $9.69 | $6.12 | 2,170,530 |
| 2017-09-22 | $9.65 | $9.68 | $9.49 | $9.63 | $6.08 | 2,011,010 |
| 2017-09-21 | $9.52 | $9.80 | $9.51 | $9.65 | $6.10 | 4,215,470 |
| 2017-09-20 | $9.50 | $9.58 | $9.42 | $9.58 | $6.05 | 1,645,790 |
| 2017-09-19 | $9.45 | $9.52 | $9.41 | $9.51 | $6.01 | 2,195,820 |
| 2017-09-18 | $9.62 | $9.62 | $9.42 | $9.50 | $6.00 | 2,953,630 |
| 2017-09-15 | $9.55 | $9.65 | $9.53 | $9.55 | $6.03 | 1,310,890 |
| 2017-09-14 | $9.75 | $9.76 | $9.57 | $9.59 | $6.06 | 2,371,690 |
| 2017-09-13 | $9.62 | $9.76 | $9.51 | $9.73 | $6.15 | 2,627,720 |
| 2017-09-12 | $9.72 | $9.83 | $9.64 | $9.69 | $6.12 | 3,617,860 |
| 2017-09-11 | $9.52 | $9.84 | $9.50 | $9.72 | $6.14 | 6,188,600 |
| 2017-09-08 | $9.44 | $9.58 | $9.38 | $9.52 | $6.02 | 3,173,970 |
| 2017-09-07 | $9.55 | $9.64 | $9.40 | $9.44 | $5.96 | 4,275,330 |
| 2017-09-06 | $9.39 | $9.52 | $9.30 | $9.51 | $6.01 | 2,918,620 |
| 2017-09-05 | $9.28 | $9.46 | $9.27 | $9.41 | $5.95 | 3,338,830 |
| 2017-09-04 | $9.47 | $9.47 | $9.33 | $9.34 | $5.90 | 3,633,100 |
| 2017-09-01 | $9.34 | $9.48 | $9.30 | $9.47 | $5.98 | 4,235,260 |
| 2017-08-31 | $9.30 | $9.33 | $9.23 | $9.31 | $5.88 | 2,535,070 |
| 2017-08-30 | $9.22 | $9.34 | $9.22 | $9.29 | $5.87 | 2,762,800 |
| 2017-08-29 | $9.27 | $9.27 | $9.20 | $9.25 | $5.84 | 2,075,550 |
| 2017-08-28 | $9.20 | $9.27 | $9.15 | $9.23 | $5.83 | 2,509,920 |
| 2017-08-25 | $9.10 | $9.26 | $9.10 | $9.17 | $5.79 | 2,453,240 |
| 2017-08-24 | $9.07 | $9.25 | $9.07 | $9.10 | $5.75 | 2,438,460 |
| 2017-08-23 | $9.20 | $9.25 | $9.08 | $9.11 | $5.76 | 2,478,090 |
| 2017-08-22 | $9.25 | $9.35 | $9.16 | $9.22 | $5.83 | 3,723,860 |
| 2017-08-21 | $9.11 | $9.44 | $9.04 | $9.23 | $5.83 | 5,236,630 |
| 2017-08-18 | $9.11 | $9.12 | $9.05 | $9.08 | $5.74 | 1,656,970 |
| 2017-08-17 | $9.16 | $9.16 | $9.09 | $9.13 | $5.77 | 2,888,650 |
| 2017-08-16 | $9.11 | $9.17 | $9.04 | $9.13 | $5.77 | 2,262,970 |
| 2017-08-15 | $9.07 | $9.10 | $9.01 | $9.08 | $5.74 | 1,481,650 |
| 2017-08-14 | $8.96 | $9.08 | $8.91 | $9.06 | $5.72 | 1,466,660 |
| 2017-08-11 | $9.03 | $9.06 | $8.88 | $8.89 | $5.62 | 2,385,900 |
| 2017-08-10 | $9.16 | $9.16 | $8.99 | $9.03 | $5.71 | 1,950,810 |
| 2017-08-09 | $9.07 | $9.18 | $9.07 | $9.14 | $5.78 | 1,489,110 |
| 2017-08-08 | $9.12 | $9.19 | $9.09 | $9.13 | $5.77 | 2,403,840 |
| 2017-08-07 | $9.06 | $9.18 | $9.01 | $9.16 | $5.79 | 2,392,050 |
| 2017-08-04 | $9.05 | $9.14 | $9.00 | $9.01 | $5.69 | 2,364,830 |
| 2017-08-03 | $9.01 | $9.15 | $8.91 | $9.06 | $5.72 | 3,118,290 |
| 2017-08-02 | $9.08 | $9.15 | $9.02 | $9.03 | $5.71 | 2,928,550 |
| 2017-08-01 | $9.21 | $9.21 | $9.03 | $9.10 | $5.75 | 2,805,770 |
| 2017-07-31 | $9.18 | $9.19 | $9.04 | $9.18 | $5.80 | 3,471,930 |
| 2017-07-28 | $9.33 | $9.36 | $9.12 | $9.17 | $5.79 | 5,157,860 |
| 2017-07-27 | $8.98 | $9.28 | $8.96 | $9.26 | $5.85 | 5,361,160 |
| 2017-07-26 | $9.20 | $9.26 | $8.97 | $8.97 | $5.67 | 4,756,850 |
| 2017-07-25 | $9.25 | $9.29 | $9.12 | $9.19 | $5.81 | 2,665,750 |
| 2017-07-24 | $9.13 | $9.26 | $9.10 | $9.25 | $5.84 | 3,335,770 |
| 2017-07-21 | $9.30 | $9.38 | $9.16 | $9.20 | $5.81 | 6,285,010 |
| 2017-07-20 | $9.39 | $9.57 | $9.30 | $9.43 | $5.96 | 6,327,720 |
| 2017-07-19 | $9.30 | $9.47 | $9.16 | $9.42 | $5.95 | 6,780,710 |
| 2017-07-18 | $9.16 | $9.47 | $9.14 | $9.39 | $5.93 | 5,908,620 |
| 2017-07-17 | $9.47 | $9.62 | $9.15 | $9.26 | $5.85 | 8,650,030 |
| 2017-07-14 | $9.77 | $9.78 | $9.55 | $9.62 | $6.08 | 7,535,750 |
| 2017-07-13 | $9.19 | $10.16 | $9.11 | $9.85 | $6.22 | 21,947,080 |
| 2017-07-12 | $9.60 | $9.60 | $9.07 | $9.24 | $5.84 | 6,436,730 |
| 2017-07-11 | $9.10 | $9.70 | $9.03 | $9.53 | $6.02 | 9,820,360 |
| 2017-07-10 | $9.28 | $9.28 | $9.07 | $9.13 | $5.77 | 5,224,680 |
| 2017-07-07 | $9.36 | $9.39 | $9.21 | $9.28 | $5.86 | 4,714,040 |
| 2017-07-06 | $9.51 | $9.60 | $9.37 | $9.43 | $5.96 | 5,774,140 |
| 2017-07-05 | $9.48 | $9.93 | $9.44 | $9.58 | $6.05 | 9,890,920 |
| 2017-07-04 | $9.35 | $9.38 | $9.25 | $9.30 | $5.88 | 2,038,290 |
| 2017-07-03 | $9.40 | $9.42 | $9.22 | $9.33 | $5.90 | 3,097,380 |
| 2017-06-30 | $9.13 | $9.13 | $9.13 | $9.13 | $5.77 | 0 |
| 2017-06-29 | $9.13 | $9.13 | $9.13 | $9.13 | $5.77 | 0 |
| 2017-06-28 | $9.11 | $9.15 | $9.05 | $9.13 | $5.77 | 2,509,470 |
| 2017-06-27 | $9.11 | $9.21 | $9.11 | $9.14 | $5.78 | 2,499,600 |
| 2017-06-26 | $9.14 | $9.18 | $9.07 | $9.17 | $5.79 | 2,313,870 |
| 2017-06-23 | $9.20 | $9.20 | $9.02 | $9.13 | $5.77 | 2,445,170 |
| 2017-06-22 | $9.24 | $9.26 | $9.06 | $9.07 | $5.71 | 2,585,490 |
| 2017-06-21 | $9.28 | $9.29 | $9.12 | $9.19 | $5.78 | 2,101,120 |
| 2017-06-20 | $9.29 | $9.45 | $9.18 | $9.24 | $5.81 | 3,538,240 |
| 2017-06-19 | $9.07 | $9.16 | $9.07 | $9.12 | $5.74 | 2,352,950 |
| 2017-06-16 | $9.01 | $9.09 | $8.96 | $9.08 | $5.71 | 2,095,900 |
| 2017-06-15 | $8.91 | $9.09 | $8.88 | $9.04 | $5.69 | 2,146,750 |
| 2017-06-14 | $8.97 | $8.97 | $8.79 | $8.91 | $5.61 | 1,508,520 |
| 2017-06-13 | $8.70 | $8.95 | $8.70 | $8.91 | $5.61 | 1,955,540 |
| 2017-06-12 | $8.83 | $8.87 | $8.71 | $8.73 | $5.49 | 1,097,300 |
| 2017-06-09 | $8.93 | $8.93 | $8.78 | $8.87 | $5.58 | 1,528,790 |
| 2017-06-08 | $8.90 | $8.97 | $8.82 | $8.93 | $5.62 | 1,181,750 |
| 2017-06-07 | $8.79 | $8.96 | $8.73 | $8.93 | $5.62 | 2,224,350 |
| 2017-06-06 | $8.72 | $8.81 | $8.70 | $8.74 | $5.50 | 881,130 |
| 2017-06-05 | $8.78 | $8.85 | $8.69 | $8.75 | $5.50 | 972,580 |
| 2017-06-02 | $8.57 | $8.73 | $8.57 | $8.73 | $5.49 | 974,400 |
| 2017-06-01 | $9.06 | $9.14 | $8.56 | $8.57 | $5.39 | 2,749,460 |
| 2017-05-31 | $9.16 | $9.50 | $9.00 | $9.04 | $5.69 | 1,916,200 |
| 2017-05-30 | $9.14 | $9.14 | $9.14 | $9.14 | $5.75 | 0 |
| 2017-05-29 | $9.14 | $9.14 | $9.14 | $9.14 | $5.75 | 0 |
| 2017-05-26 | $9.20 | $9.21 | $9.13 | $9.14 | $5.75 | 976,270 |
| 2017-05-25 | $9.01 | $9.21 | $9.00 | $9.19 | $5.78 | 2,368,850 |
| 2017-05-24 | $8.90 | $9.12 | $8.85 | $9.08 | $5.71 | 1,835,380 |
| 2017-05-23 | $9.08 | $9.24 | $8.96 | $9.00 | $5.66 | 2,944,990 |
| 2017-05-22 | $8.98 | $9.22 | $8.98 | $9.13 | $5.74 | 4,766,880 |
| 2017-05-19 | $8.98 | $9.05 | $8.95 | $8.97 | $5.64 | 1,671,160 |
| 2017-05-18 | $8.90 | $9.03 | $8.84 | $9.01 | $5.67 | 2,564,010 |
| 2017-05-17 | $9.12 | $9.40 | $8.93 | $8.95 | $5.63 | 3,840,900 |
| 2017-05-16 | $8.87 | $9.03 | $8.72 | $9.03 | $5.68 | 1,615,320 |
| 2017-05-15 | $8.71 | $8.96 | $8.71 | $8.89 | $5.59 | 1,740,960 |
| 2017-05-12 | $8.58 | $8.76 | $8.49 | $8.71 | $5.48 | 2,608,090 |
| 2017-05-11 | $8.90 | $8.90 | $8.29 | $8.57 | $5.39 | 6,714,050 |
| 2017-05-10 | $9.14 | $9.16 | $8.90 | $8.90 | $5.60 | 2,473,470 |
| 2017-05-09 | $8.98 | $9.18 | $8.94 | $9.11 | $5.73 | 2,723,720 |
| 2017-05-08 | $8.97 | $9.09 | $8.92 | $8.99 | $5.66 | 1,675,440 |
| 2017-05-05 | $8.88 | $9.25 | $8.81 | $9.04 | $5.69 | 3,631,720 |
| 2017-05-04 | $9.02 | $9.10 | $8.87 | $8.89 | $5.59 | 2,835,440 |
| 2017-05-03 | $9.13 | $9.18 | $8.96 | $9.03 | $5.68 | 4,131,430 |
| 2017-05-02 | $9.16 | $9.34 | $9.08 | $9.12 | $5.74 | 4,296,460 |
| 2017-05-01 | $9.21 | $9.21 | $9.21 | $9.21 | $5.79 | 0 |
| 2017-04-28 | $9.28 | $9.34 | $9.15 | $9.21 | $5.79 | 4,606,670 |
| 2017-04-27 | $9.48 | $9.66 | $9.05 | $9.26 | $5.83 | 7,642,010 |
| 2017-04-26 | $10.20 | $10.23 | $9.62 | $9.68 | $6.09 | 9,404,080 |
| 2017-04-25 | $10.21 | $11.08 | $10.01 | $10.14 | $6.38 | 12,223,100 |
| 2017-04-24 | $10.10 | $10.46 | $9.77 | $10.18 | $6.40 | 8,349,850 |
| 2017-04-21 | $9.46 | $10.51 | $9.46 | $10.30 | $6.48 | 10,813,760 |
| 2017-04-20 | $9.21 | $9.55 | $9.11 | $9.55 | $6.01 | 1,846,720 |
| 2017-04-19 | $9.26 | $9.29 | $8.98 | $9.22 | $5.80 | 1,975,840 |
| 2017-04-18 | $9.57 | $9.70 | $9.13 | $9.32 | $5.86 | 3,699,120 |
| 2017-04-17 | $10.11 | $10.11 | $9.38 | $9.60 | $6.04 | 4,185,230 |
| 2017-04-14 | $9.99 | $10.16 | $9.91 | $10.16 | $6.39 | 2,561,010 |
| 2017-04-13 | $9.90 | $10.03 | $9.90 | $9.99 | $6.28 | 1,095,870 |
| 2017-04-12 | $9.99 | $10.06 | $9.88 | $9.93 | $6.25 | 1,455,590 |
| 2017-04-11 | $9.84 | $10.00 | $9.75 | $10.00 | $6.29 | 2,672,510 |
| 2017-04-10 | $10.10 | $10.17 | $9.88 | $9.91 | $6.23 | 2,242,990 |
| 2017-04-07 | $10.12 | $10.27 | $10.02 | $10.11 | $6.36 | 2,849,100 |
| 2017-04-06 | $10.01 | $10.20 | $9.93 | $10.08 | $6.34 | 2,536,420 |
| 2017-04-05 | $9.82 | $10.11 | $9.76 | $10.01 | $6.30 | 3,399,050 |
| 2017-04-04 | $9.80 | $9.80 | $9.80 | $9.80 | $6.17 | 0 |
| 2017-04-03 | $9.80 | $9.80 | $9.80 | $9.80 | $6.17 | 0 |
| 2017-03-31 | $9.86 | $10.04 | $9.78 | $9.80 | $6.17 | 2,247,390 |
| 2017-03-30 | $10.10 | $10.18 | $9.86 | $9.93 | $6.25 | 2,606,950 |
| 2017-03-29 | $10.47 | $10.49 | $10.01 | $10.06 | $6.33 | 2,943,990 |
| 2017-03-28 | $10.50 | $10.58 | $10.30 | $10.39 | $6.54 | 1,813,460 |
| 2017-03-27 | $10.58 | $10.68 | $10.50 | $10.54 | $6.63 | 3,254,200 |
| 2017-03-24 | $10.40 | $10.58 | $10.40 | $10.53 | $6.62 | 2,156,180 |
| 2017-03-23 | $10.39 | $10.48 | $10.30 | $10.45 | $6.57 | 2,474,290 |
| 2017-03-22 | $10.44 | $10.50 | $10.26 | $10.39 | $6.54 | 2,664,610 |
| 2017-03-21 | $10.63 | $10.63 | $10.43 | $10.50 | $6.61 | 2,731,500 |
| 2017-03-20 | $10.38 | $10.75 | $10.35 | $10.59 | $6.66 | 5,376,110 |
| 2017-03-17 | $10.38 | $10.65 | $10.31 | $10.41 | $6.55 | 11,167,570 |
| 2017-03-16 | $10.20 | $10.29 | $10.14 | $10.24 | $6.44 | 2,469,020 |
| 2017-03-15 | $10.11 | $10.30 | $9.91 | $10.14 | $6.38 | 3,736,400 |
| 2017-03-14 | $10.23 | $10.35 | $10.11 | $10.11 | $6.36 | 3,083,520 |
| 2017-03-13 | $9.98 | $10.42 | $9.98 | $10.34 | $6.50 | 5,877,880 |
| 2017-03-10 | $9.94 | $10.02 | $9.85 | $9.94 | $6.25 | 1,686,110 |
| 2017-03-09 | $10.21 | $10.22 | $9.93 | $9.94 | $6.25 | 2,777,220 |
| 2017-03-08 | $10.12 | $10.24 | $10.09 | $10.21 | $6.42 | 2,530,420 |
| 2017-03-07 | $10.28 | $10.28 | $10.05 | $10.13 | $6.37 | 2,533,530 |
| 2017-03-06 | $10.31 | $10.31 | $10.12 | $10.20 | $6.42 | 3,376,040 |
| 2017-03-03 | $10.33 | $10.38 | $10.21 | $10.30 | $6.48 | 5,490,530 |
| 2017-03-02 | $10.39 | $10.64 | $10.20 | $10.38 | $6.53 | 6,896,030 |
| 2017-03-01 | $9.98 | $10.65 | $9.81 | $10.48 | $6.59 | 8,455,650 |
| 2017-02-28 | $9.68 | $9.99 | $9.68 | $9.98 | $6.28 | 4,681,470 |
| 2017-02-27 | $9.68 | $9.96 | $9.57 | $9.90 | $6.23 | 3,128,900 |
| 2017-02-24 | $9.62 | $9.79 | $9.53 | $9.70 | $6.10 | 2,344,700 |
| 2017-02-23 | $9.47 | $9.69 | $9.33 | $9.65 | $6.07 | 2,921,610 |
| 2017-02-22 | $9.58 | $9.62 | $9.49 | $9.51 | $5.98 | 1,810,250 |
| 2017-02-21 | $9.45 | $9.63 | $9.44 | $9.58 | $6.03 | 1,890,100 |
| 2017-02-20 | $9.35 | $9.45 | $9.30 | $9.44 | $5.94 | 1,439,380 |
| 2017-02-17 | $9.70 | $9.72 | $9.38 | $9.38 | $5.90 | 2,340,380 |
| 2017-02-16 | $9.41 | $9.70 | $9.41 | $9.65 | $6.07 | 3,507,680 |
| 2017-02-15 | $9.34 | $9.45 | $9.26 | $9.36 | $5.89 | 2,416,740 |
| 2017-02-14 | $9.42 | $9.46 | $9.26 | $9.31 | $5.86 | 2,608,930 |
| 2017-02-13 | $9.38 | $9.53 | $9.30 | $9.48 | $5.96 | 3,220,640 |
| 2017-02-10 | $9.65 | $9.73 | $9.45 | $9.47 | $5.96 | 3,561,780 |
| 2017-02-09 | $9.36 | $9.87 | $9.33 | $9.71 | $6.11 | 5,257,550 |
| 2017-02-08 | $9.25 | $9.37 | $9.20 | $9.35 | $5.88 | 2,149,900 |
| 2017-02-07 | $9.30 | $9.45 | $9.19 | $9.28 | $5.84 | 2,996,330 |
| 2017-02-06 | $9.23 | $9.32 | $9.15 | $9.25 | $5.82 | 3,616,040 |
| 2017-02-03 | $9.29 | $9.33 | $9.14 | $9.18 | $5.78 | 4,028,220 |
| 2017-02-02 | $9.33 | $9.33 | $9.33 | $9.33 | $5.87 | 0 |
| 2017-02-01 | $9.33 | $9.33 | $9.33 | $9.33 | $5.87 | 0 |
| 2017-01-31 | $9.33 | $9.33 | $9.33 | $9.33 | $5.87 | 0 |
| 2017-01-30 | $9.33 | $9.33 | $9.33 | $9.33 | $5.87 | 0 |
| 2017-01-27 | $9.33 | $9.33 | $9.33 | $9.33 | $5.87 | 0 |
| 2017-01-26 | $9.30 | $9.42 | $9.11 | $9.33 | $5.87 | 3,621,200 |
| 2017-01-25 | $9.40 | $9.46 | $9.30 | $9.30 | $5.85 | 3,641,600 |
| 2017-01-24 | $9.87 | $9.87 | $9.33 | $9.38 | $5.90 | 4,588,290 |
| 2017-01-23 | $10.27 | $10.28 | $9.65 | $9.79 | $6.16 | 6,641,600 |
| 2017-01-20 | $9.60 | $10.44 | $9.40 | $10.02 | $6.30 | 9,105,170 |
| 2017-01-19 | $8.59 | $9.49 | $8.55 | $9.49 | $5.97 | 4,538,090 |
| 2017-01-18 | $8.76 | $8.83 | $8.58 | $8.63 | $5.43 | 2,435,350 |
| 2017-01-17 | $8.86 | $8.99 | $8.41 | $8.82 | $5.55 | 3,725,150 |
| 2017-01-16 | $9.49 | $9.63 | $8.55 | $8.91 | $5.61 | 4,344,770 |
| 2017-01-13 | $9.94 | $9.99 | $9.40 | $9.48 | $5.96 | 2,349,410 |
| 2017-01-12 | $10.15 | $10.21 | $9.90 | $9.98 | $6.28 | 2,234,050 |
| 2017-01-11 | $9.94 | $10.38 | $9.90 | $10.20 | $6.42 | 3,663,120 |
| 2017-01-10 | $9.90 | $10.00 | $9.87 | $9.94 | $6.25 | 1,335,070 |
| 2017-01-09 | $9.88 | $9.98 | $9.81 | $9.95 | $6.26 | 1,458,060 |
| 2017-01-06 | $10.01 | $10.13 | $9.85 | $9.97 | $6.27 | 2,209,800 |
| 2017-01-05 | $9.98 | $10.18 | $9.91 | $10.00 | $6.29 | 2,643,090 |
| 2017-01-04 | $9.87 | $9.99 | $9.78 | $9.93 | $6.25 | 2,319,850 |
| 2017-01-03 | $9.69 | $9.98 | $9.69 | $9.87 | $6.21 | 3,544,120 |
| 2017-01-02 | $9.67 | $9.67 | $9.67 | $9.67 | $6.08 | 0 |
| 2016-12-30 | $9.57 | $9.70 | $9.53 | $9.67 | $6.08 | 1,601,510 |
| 2016-12-29 | $9.53 | $9.66 | $9.50 | $9.54 | $6.00 | 1,423,350 |
| 2016-12-28 | $9.69 | $9.74 | $9.50 | $9.57 | $6.02 | 2,818,330 |
| 2016-12-27 | $9.68 | $9.82 | $9.61 | $9.65 | $6.07 | 2,534,490 |
| 2016-12-26 | $9.60 | $9.75 | $9.35 | $9.72 | $6.11 | 2,917,980 |
| 2016-12-23 | $10.00 | $10.00 | $9.45 | $9.73 | $6.12 | 3,604,000 |
| 2016-12-22 | $10.14 | $10.23 | $9.93 | $9.97 | $6.27 | 3,461,480 |
| 2016-12-21 | $10.13 | $10.26 | $10.11 | $10.14 | $6.38 | 2,346,030 |
| 2016-12-20 | $10.01 | $10.14 | $9.91 | $10.14 | $6.38 | 1,399,020 |
| 2016-12-19 | $10.17 | $10.20 | $10.00 | $10.00 | $6.29 | 2,508,530 |
| 2016-12-16 | $10.04 | $10.19 | $10.04 | $10.14 | $6.38 | 1,238,070 |
| 2016-12-15 | $9.94 | $10.18 | $9.94 | $10.11 | $6.36 | 1,850,400 |
| 2016-12-14 | $10.06 | $10.13 | $9.93 | $10.04 | $6.32 | 2,909,780 |
| 2016-12-13 | $10.46 | $10.50 | $9.93 | $10.06 | $6.33 | 4,539,460 |
| 2016-12-12 | $11.05 | $11.16 | $10.50 | $10.50 | $6.61 | 3,621,290 |
| 2016-12-09 | $11.09 | $11.18 | $11.05 | $11.10 | $6.98 | 2,348,080 |
| 2016-12-08 | $11.18 | $11.30 | $11.06 | $11.08 | $6.97 | 2,108,040 |
| 2016-12-07 | $11.25 | $11.33 | $11.12 | $11.30 | $7.11 | 2,598,690 |
| 2016-12-06 | $11.33 | $11.42 | $11.24 | $11.25 | $7.08 | 1,231,070 |
| 2016-12-05 | $11.26 | $11.43 | $11.20 | $11.31 | $7.12 | 1,743,390 |
| 2016-12-02 | $11.78 | $11.78 | $11.37 | $11.39 | $7.17 | 2,304,350 |
| 2016-12-01 | $11.61 | $11.77 | $11.61 | $11.63 | $7.32 | 1,789,080 |
| 2016-11-30 | $11.64 | $11.75 | $11.58 | $11.61 | $7.30 | 2,155,020 |
| 2016-11-29 | $11.77 | $11.85 | $11.62 | $11.67 | $7.34 | 3,185,510 |
| 2016-11-28 | $11.76 | $11.88 | $11.59 | $11.85 | $7.45 | 3,946,680 |
| 2016-11-25 | $11.57 | $11.77 | $11.47 | $11.76 | $7.40 | 3,308,060 |
| 2016-11-24 | $11.73 | $11.87 | $11.56 | $11.61 | $7.30 | 3,480,760 |
| 2016-11-23 | $11.65 | $11.77 | $11.63 | $11.71 | $7.37 | 3,654,240 |
| 2016-11-22 | $11.59 | $11.68 | $11.54 | $11.66 | $7.34 | 2,992,750 |
| 2016-11-21 | $11.61 | $11.65 | $11.54 | $11.61 | $7.30 | 2,789,230 |
| 2016-11-18 | $11.73 | $11.77 | $11.61 | $11.61 | $7.30 | 1,885,970 |
| 2016-11-17 | $11.65 | $11.74 | $11.57 | $11.72 | $7.37 | 2,407,480 |
| 2016-11-16 | $11.66 | $11.70 | $11.60 | $11.67 | $7.34 | 3,304,950 |
| 2016-11-15 | $11.79 | $11.82 | $11.53 | $11.67 | $7.34 | 3,264,050 |
| 2016-11-14 | $11.65 | $11.77 | $11.58 | $11.73 | $7.38 | 2,827,750 |
| 2016-11-11 | $11.58 | $11.68 | $11.53 | $11.65 | $7.33 | 2,149,650 |
| 2016-11-10 | $11.77 | $11.77 | $11.46 | $11.55 | $7.27 | 2,634,710 |
| 2016-11-09 | $11.65 | $11.68 | $11.32 | $11.50 | $7.23 | 2,335,860 |
| 2016-11-08 | $11.61 | $11.74 | $11.56 | $11.67 | $7.34 | 1,946,840 |
| 2016-11-07 | $11.65 | $11.75 | $11.51 | $11.61 | $7.30 | 2,712,060 |
| 2016-11-04 | $11.87 | $12.28 | $11.69 | $11.71 | $7.37 | 3,336,910 |
| 2016-11-03 | $11.70 | $11.88 | $11.70 | $11.87 | $7.47 | 3,069,760 |
| 2016-11-02 | $11.78 | $11.88 | $11.66 | $11.79 | $7.42 | 2,353,710 |
| 2016-11-01 | $11.74 | $11.89 | $11.72 | $11.85 | $7.45 | 2,227,880 |
| 2016-10-31 | $11.69 | $11.85 | $11.62 | $11.80 | $7.42 | 0 |
| 2016-10-28 | $11.95 | $11.97 | $11.74 | $11.74 | $7.39 | 2,178,250 |
| 2016-10-27 | $11.88 | $12.03 | $11.80 | $11.94 | $7.51 | 1,711,970 |
| 2016-10-26 | $12.09 | $12.09 | $11.82 | $11.95 | $7.52 | 2,262,510 |
| 2016-10-25 | $12.07 | $12.14 | $11.95 | $12.05 | $7.58 | 2,638,760 |
| 2016-10-24 | $12.17 | $12.35 | $11.97 | $12.09 | $7.61 | 4,559,240 |
| 2016-10-21 | $11.81 | $12.45 | $11.66 | $12.22 | $7.69 | 10,410,480 |
| 2016-10-20 | $11.75 | $11.86 | $11.70 | $11.74 | $7.39 | 2,445,160 |
| 2016-10-19 | $11.88 | $12.00 | $11.65 | $11.75 | $7.39 | 2,499,250 |
| 2016-10-18 | $11.82 | $12.02 | $11.72 | $11.91 | $7.49 | 1,924,430 |
| 2016-10-17 | $12.08 | $12.09 | $11.72 | $11.81 | $7.43 | 1,969,700 |
| 2016-10-14 | $12.05 | $12.19 | $11.86 | $11.99 | $7.54 | 1,677,380 |
| 2016-10-13 | $12.02 | $12.24 | $11.99 | $12.04 | $7.57 | 1,706,540 |
| 2016-10-12 | $12.04 | $12.10 | $11.93 | $12.04 | $7.57 | 1,756,210 |
| 2016-10-11 | $12.00 | $12.29 | $11.91 | $12.06 | $7.59 | 4,373,760 |
| 2016-10-10 | $11.55 | $12.20 | $11.55 | $12.05 | $7.58 | 4,964,160 |
| 2016-10-07 | $11.54 | $11.54 | $11.54 | $11.54 | $7.26 | 0 |
| 2016-10-06 | $11.54 | $11.54 | $11.54 | $11.54 | $7.26 | 0 |
| 2016-10-05 | $11.54 | $11.54 | $11.54 | $11.54 | $7.26 | 0 |
| 2016-10-04 | $11.54 | $11.54 | $11.54 | $11.54 | $7.26 | 0 |
| 2016-10-03 | $11.54 | $11.54 | $11.54 | $11.54 | $7.26 | 0 |
| 2016-09-30 | $11.53 | $11.60 | $11.47 | $11.54 | $7.26 | 862,470 |
| 2016-09-29 | $11.60 | $11.65 | $11.47 | $11.47 | $7.22 | 1,744,590 |
| 2016-09-28 | $11.44 | $11.73 | $11.34 | $11.58 | $7.29 | 2,691,620 |
| 2016-09-27 | $11.25 | $11.46 | $11.15 | $11.37 | $7.15 | 1,624,830 |
| 2016-09-26 | $11.48 | $11.49 | $11.24 | $11.25 | $7.08 | 1,897,740 |
| 2016-09-23 | $11.45 | $11.54 | $11.41 | $11.42 | $7.18 | 1,139,090 |
| 2016-09-22 | $11.44 | $11.61 | $11.34 | $11.47 | $7.22 | 2,024,480 |
| 2016-09-21 | $11.44 | $11.44 | $11.33 | $11.36 | $7.15 | 821,430 |
| 2016-09-20 | $11.43 | $11.44 | $11.30 | $11.32 | $7.12 | 996,350 |
| 2016-09-19 | $11.25 | $11.52 | $11.20 | $11.42 | $7.18 | 1,967,640 |
| 2016-09-16 | $11.25 | $11.25 | $11.25 | $11.25 | $7.08 | 0 |
| 2016-09-15 | $11.25 | $11.25 | $11.25 | $11.25 | $7.08 | 0 |
| 2016-09-14 | $11.32 | $11.36 | $11.17 | $11.25 | $7.08 | 1,149,900 |
| 2016-09-13 | $11.41 | $11.50 | $11.20 | $11.36 | $7.15 | 1,353,090 |
| 2016-09-12 | $11.51 | $11.51 | $11.11 | $11.19 | $7.04 | 2,688,650 |
| 2016-09-09 | $11.45 | $11.92 | $11.40 | $11.62 | $7.31 | 4,882,360 |
| 2016-09-08 | $11.51 | $11.56 | $11.38 | $11.45 | $7.20 | 2,057,980 |
| 2016-09-07 | $11.33 | $11.50 | $11.26 | $11.50 | $7.23 | 3,044,440 |
| 2016-09-06 | $11.27 | $11.36 | $11.05 | $11.33 | $7.13 | 2,493,940 |
| 2016-09-05 | $11.34 | $11.36 | $11.19 | $11.22 | $7.06 | 1,219,870 |
| 2016-09-02 | $11.23 | $11.30 | $11.16 | $11.25 | $7.08 | 1,291,680 |
| 2016-09-01 | $11.30 | $11.36 | $11.20 | $11.22 | $7.06 | 1,850,030 |
| 2016-08-31 | $11.35 | $11.42 | $11.29 | $11.35 | $7.14 | 1,555,340 |
| 2016-08-30 | $11.47 | $11.58 | $11.30 | $11.36 | $7.15 | 1,911,420 |
| 2016-08-29 | $11.60 | $11.72 | $11.50 | $11.52 | $7.25 | 2,239,500 |
| 2016-08-26 | $11.52 | $11.65 | $11.45 | $11.54 | $7.26 | 1,857,300 |
| 2016-08-25 | $11.36 | $11.57 | $11.30 | $11.56 | $7.27 | 2,703,470 |
| 2016-08-24 | $11.38 | $11.47 | $11.31 | $11.44 | $7.20 | 2,062,440 |
| 2016-08-23 | $11.34 | $11.50 | $11.18 | $11.38 | $7.16 | 3,001,610 |
| 2016-08-22 | $11.33 | $11.44 | $11.26 | $11.34 | $7.13 | 2,926,850 |
| 2016-08-19 | $11.56 | $11.67 | $11.18 | $11.35 | $7.14 | 5,114,360 |
| 2016-08-18 | $11.98 | $11.98 | $11.54 | $11.62 | $7.31 | 5,436,850 |
| 2016-08-17 | $12.12 | $12.12 | $11.82 | $11.98 | $7.54 | 2,547,950 |
| 2016-08-16 | $12.19 | $12.20 | $11.89 | $12.12 | $7.62 | 5,542,670 |
| 2016-08-15 | $11.80 | $12.35 | $11.77 | $12.20 | $7.68 | 4,367,970 |
| 2016-08-12 | $11.82 | $12.04 | $11.81 | $11.94 | $7.51 | 1,834,260 |
| 2016-08-11 | $11.63 | $12.18 | $11.62 | $11.97 | $7.53 | 3,744,140 |
| 2016-08-10 | $11.71 | $11.85 | $11.63 | $11.67 | $7.34 | 2,224,870 |
| 2016-08-09 | $11.65 | $11.85 | $11.57 | $11.66 | $7.34 | 2,233,590 |
| 2016-08-08 | $11.52 | $11.87 | $11.35 | $11.79 | $7.42 | 2,057,100 |
| 2016-08-05 | $11.55 | $11.67 | $11.45 | $11.49 | $7.23 | 2,024,510 |
| 2016-08-04 | $11.35 | $11.64 | $11.33 | $11.55 | $7.27 | 2,388,580 |
| 2016-08-03 | $11.54 | $11.64 | $11.33 | $11.34 | $7.13 | 3,215,970 |
| 2016-08-02 | $10.80 | $11.57 | $10.71 | $11.55 | $7.27 | 4,334,360 |
| 2016-08-01 | $11.38 | $11.38 | $10.80 | $10.80 | $6.79 | 4,139,020 |
| 2016-07-29 | $11.63 | $11.69 | $11.37 | $11.38 | $7.16 | 1,724,040 |
| 2016-07-28 | $11.60 | $11.72 | $11.48 | $11.69 | $7.35 | 1,989,560 |
| 2016-07-27 | $12.10 | $12.18 | $11.48 | $11.58 | $7.29 | 4,348,700 |
| 2016-07-26 | $11.85 | $12.13 | $11.75 | $12.12 | $7.62 | 2,174,320 |
| 2016-07-25 | $12.00 | $12.08 | $11.87 | $11.91 | $7.49 | 3,104,600 |
| 2016-07-22 | $12.13 | $12.26 | $12.00 | $12.03 | $7.57 | 1,502,620 |
| 2016-07-21 | $12.25 | $12.31 | $12.12 | $12.16 | $7.65 | 1,911,840 |
| 2016-07-20 | $12.20 | $12.30 | $12.10 | $12.20 | $7.68 | 2,478,490 |
| 2016-07-19 | $12.18 | $12.25 | $12.00 | $12.21 | $7.68 | 2,091,080 |
| 2016-07-18 | $12.32 | $12.32 | $11.88 | $12.13 | $7.63 | 3,168,510 |
| 2016-07-15 | $12.72 | $12.72 | $12.12 | $12.23 | $7.69 | 8,209,070 |
| 2016-07-14 | $12.78 | $13.00 | $12.61 | $12.79 | $8.05 | 2,374,450 |
| 2016-07-13 | $12.79 | $12.97 | $12.57 | $12.69 | $7.98 | 3,138,210 |
| 2016-07-12 | $12.65 | $12.88 | $12.39 | $12.79 | $8.05 | 2,725,710 |
| 2016-07-11 | $12.79 | $12.99 | $12.62 | $12.62 | $7.94 | 2,492,350 |
| 2016-07-08 | $13.05 | $13.10 | $12.75 | $12.84 | $8.08 | 2,927,520 |
| 2016-07-07 | $13.25 | $13.42 | $12.91 | $13.07 | $8.22 | 3,386,840 |
| 2016-07-06 | $12.92 | $13.35 | $12.84 | $13.26 | $8.34 | 4,744,450 |
| 2016-07-05 | $12.80 | $13.37 | $12.80 | $12.96 | $8.15 | 6,878,780 |
| 2016-07-04 | $12.35 | $13.14 | $12.11 | $12.95 | $8.15 | 9,723,260 |
| 2016-07-01 | $12.69 | $13.39 | $12.37 | $12.48 | $7.85 | 7,371,070 |
| 2016-06-30 | $12.19 | $12.26 | $12.03 | $12.17 | $7.66 | 2,244,490 |
| 2016-06-29 | $12.17 | $12.44 | $12.07 | $12.19 | $7.67 | 2,597,420 |
| 2016-06-28 | $12.40 | $12.40 | $12.10 | $12.22 | $7.69 | 2,897,680 |
| 2016-06-27 | $11.54 | $12.52 | $11.54 | $12.30 | $7.74 | 5,537,160 |
| 2016-06-24 | $12.10 | $12.22 | $11.21 | $11.80 | $7.42 | 6,026,960 |
| 2016-06-23 | $12.26 | $12.49 | $12.00 | $12.10 | $7.61 | 5,035,370 |
| 2016-06-22 | $12.21 | $12.71 | $11.68 | $12.49 | $7.86 | 7,907,480 |
| 2016-06-21 | $12.20 | $12.64 | $11.83 | $12.00 | $7.55 | 9,953,920 |
| 2016-06-20 | $10.96 | $11.94 | $10.68 | $11.94 | $7.51 | 6,164,570 |
| 2016-06-17 | $10.87 | $11.19 | $10.78 | $10.85 | $6.83 | 3,529,330 |
| 2016-06-16 | $10.90 | $11.12 | $10.66 | $10.69 | $6.73 | 4,032,100 |
| 2016-06-15 | $10.57 | $11.10 | $10.37 | $10.95 | $6.89 | 3,740,900 |
| 2016-06-14 | $10.62 | $10.70 | $10.48 | $10.59 | $6.66 | 1,651,650 |
| 2016-06-13 | $11.01 | $11.15 | $10.55 | $10.60 | $6.67 | 2,685,030 |
| 2016-06-10 | $11.26 | $11.26 | $11.26 | $11.26 | $7.08 | 0 |
| 2016-06-09 | $11.26 | $11.26 | $11.26 | $11.26 | $7.08 | 0 |
| 2016-06-08 | $11.21 | $11.32 | $11.17 | $11.26 | $7.08 | 1,728,160 |
| 2016-06-07 | $11.28 | $11.42 | $11.21 | $11.26 | $7.08 | 1,915,190 |
| 2016-06-06 | $11.31 | $11.51 | $11.11 | $11.39 | $7.17 | 3,863,420 |
| 2016-06-03 | $11.38 | $11.44 | $11.19 | $11.29 | $7.10 | 2,902,430 |
| 2016-06-02 | $11.35 | $11.44 | $11.20 | $11.36 | $7.15 | 3,051,840 |
| 2016-06-01 | $11.32 | $11.64 | $11.31 | $11.35 | $7.14 | 4,235,370 |
| 2016-05-31 | $14.25 | $14.83 | $14.20 | $14.70 | $7.10 | 3,514,360 |
| 2016-05-30 | $13.75 | $14.26 | $13.63 | $14.20 | $6.86 | 3,448,260 |
| 2016-05-27 | $13.66 | $13.80 | $13.55 | $13.74 | $6.64 | 2,379,420 |
| 2016-05-26 | $13.81 | $13.85 | $13.00 | $13.81 | $6.67 | 3,954,230 |
| 2016-05-25 | $13.82 | $14.03 | $13.72 | $13.76 | $6.65 | 1,923,170 |
| 2016-05-24 | $14.04 | $14.04 | $13.69 | $13.78 | $6.66 | 1,830,930 |
| 2016-05-23 | $13.91 | $14.10 | $13.91 | $14.05 | $6.79 | 1,787,340 |
| 2016-05-20 | $13.56 | $14.10 | $13.50 | $13.93 | $6.73 | 3,403,410 |
| 2016-05-19 | $14.16 | $15.10 | $13.96 | $14.05 | $6.79 | 3,985,080 |
| 2016-05-18 | $14.72 | $15.20 | $13.83 | $14.19 | $6.86 | 3,911,560 |
| 2016-05-17 | $14.75 | $14.97 | $14.40 | $14.74 | $7.12 | 3,340,420 |
| 2016-05-16 | $14.52 | $14.98 | $14.19 | $14.83 | $7.16 | 1,827,440 |
| 2016-05-13 | $14.55 | $14.86 | $14.41 | $14.60 | $7.05 | 1,567,210 |
| 2016-05-12 | $14.37 | $14.58 | $14.00 | $14.47 | $6.99 | 1,696,980 |
| 2016-05-11 | $14.79 | $14.95 | $14.43 | $14.60 | $7.05 | 1,989,190 |
| 2016-05-10 | $14.40 | $14.89 | $14.20 | $14.65 | $7.08 | 2,612,020 |
| 2016-05-09 | $15.82 | $16.00 | $14.62 | $14.62 | $7.06 | 8,822,340 |
| 2016-05-06 | $17.67 | $17.67 | $16.24 | $16.24 | $7.85 | 6,731,500 |
| 2016-05-05 | $16.95 | $17.56 | $16.78 | $17.43 | $8.42 | 4,508,740 |
| 2016-05-04 | $17.11 | $17.25 | $16.88 | $17.03 | $8.23 | 3,282,310 |
| 2016-05-03 | $16.61 | $17.18 | $16.45 | $17.11 | $8.27 | 3,878,250 |
| 2016-05-02 | $16.44 | $16.44 | $16.44 | $16.44 | $7.94 | 0 |
| 2016-04-29 | $16.62 | $16.71 | $15.71 | $16.44 | $7.94 | 2,472,540 |
| 2016-04-28 | $16.97 | $17.15 | $16.35 | $16.75 | $8.09 | 3,832,290 |
| 2016-04-27 | $16.87 | $17.41 | $16.81 | $17.04 | $8.23 | 4,033,760 |
| 2016-04-26 | $16.68 | $16.99 | $16.49 | $16.90 | $8.16 | 1,983,210 |
| 2016-04-25 | $16.86 | $17.00 | $16.18 | $16.76 | $8.10 | 2,887,510 |
| 2016-04-22 | $16.35 | $17.10 | $16.35 | $17.00 | $8.21 | 3,820,720 |
| 2016-04-21 | $16.56 | $16.78 | $16.16 | $16.68 | $8.06 | 4,761,850 |
| 2016-04-20 | $17.85 | $17.85 | $15.94 | $16.55 | $8.00 | 11,098,750 |
| 2016-04-19 | $17.80 | $18.00 | $17.24 | $17.70 | $8.55 | 6,524,000 |
| 2016-04-18 | $17.54 | $17.93 | $17.30 | $17.84 | $8.62 | 5,283,910 |
| 2016-04-15 | $18.01 | $18.05 | $17.30 | $17.60 | $8.50 | 6,310,040 |
| 2016-04-14 | $18.11 | $18.17 | $17.70 | $17.98 | $8.69 | 5,437,980 |
| 2016-04-13 | $17.87 | $18.90 | $17.78 | $18.11 | $8.75 | 10,049,290 |
| 2016-04-12 | $18.57 | $18.72 | $17.74 | $18.04 | $8.72 | 9,450,620 |
| 2016-04-11 | $18.09 | $19.16 | $17.89 | $18.93 | $9.15 | 16,602,850 |
| 2016-04-08 | $17.00 | $18.62 | $17.00 | $18.61 | $8.99 | 19,861,380 |
| 2016-04-07 | $16.85 | $17.23 | $16.40 | $16.93 | $8.18 | 9,963,390 |
| 2016-04-06 | $16.62 | $17.29 | $16.46 | $16.58 | $8.01 | 4,616,130 |
| 2016-04-05 | $16.17 | $16.81 | $16.01 | $16.62 | $8.03 | 3,727,250 |
| 2016-04-04 | $16.01 | $16.01 | $16.01 | $16.01 | $7.73 | 0 |
| 2016-04-01 | $16.20 | $16.42 | $15.58 | $16.01 | $7.73 | 3,720,010 |
| 2016-03-31 | $16.38 | $16.88 | $16.19 | $16.50 | $7.97 | 5,058,820 |
| 2016-03-30 | $16.01 | $16.50 | $15.52 | $16.46 | $7.95 | 5,230,860 |
| 2016-03-29 | $16.80 | $16.90 | $15.80 | $15.81 | $7.64 | 3,851,020 |
| 2016-03-28 | $17.15 | $17.76 | $16.79 | $16.80 | $8.12 | 3,739,010 |
| 2016-03-25 | $16.57 | $17.30 | $16.52 | $17.20 | $8.31 | 3,487,960 |
| 2016-03-24 | $16.89 | $17.20 | $16.42 | $16.78 | $8.11 | 3,375,750 |
| 2016-03-23 | $17.15 | $17.15 | $16.50 | $17.00 | $8.21 | 4,767,790 |
| 2016-03-22 | $17.20 | $17.45 | $16.90 | $17.22 | $8.32 | 4,818,810 |
| 2016-03-21 | $16.90 | $17.68 | $16.59 | $17.45 | $8.43 | 6,931,610 |
| 2016-03-18 | $16.43 | $17.28 | $16.33 | $16.85 | $8.14 | 7,453,450 |
| 2016-03-17 | $15.27 | $16.43 | $15.25 | $16.43 | $7.94 | 5,995,440 |
| 2016-03-16 | $15.84 | $15.98 | $15.11 | $15.27 | $7.38 | 3,274,100 |
| 2016-03-15 | $15.42 | $16.36 | $15.42 | $15.63 | $7.55 | 6,014,450 |
| 2016-03-14 | $14.90 | $15.93 | $14.70 | $15.60 | $7.54 | 6,375,050 |
| 2016-03-11 | $14.00 | $14.68 | $14.00 | $14.56 | $7.03 | 3,062,950 |
| 2016-03-10 | $14.83 | $15.21 | $14.50 | $14.57 | $7.04 | 3,973,500 |
| 2016-03-09 | $14.95 | $15.43 | $14.48 | $14.90 | $7.20 | 5,834,080 |
| 2016-03-08 | $14.50 | $15.15 | $13.52 | $14.98 | $7.24 | 6,501,340 |
| 2016-03-07 | $14.15 | $15.06 | $14.15 | $14.48 | $7.00 | 7,040,260 |
| 2016-03-04 | $15.07 | $15.20 | $13.68 | $14.09 | $6.81 | 7,665,950 |
| 2016-03-03 | $15.01 | $16.17 | $14.86 | $15.09 | $7.29 | 9,407,630 |
| 2016-03-02 | $14.50 | $15.30 | $14.30 | $15.15 | $7.32 | 10,076,630 |
| 2016-03-01 | $13.50 | $14.75 | $13.00 | $14.53 | $7.02 | 9,237,930 |
| 2016-02-29 | $15.30 | $15.47 | $13.90 | $13.90 | $6.72 | 7,527,360 |
| 2016-02-26 | $15.88 | $16.24 | $14.90 | $15.44 | $7.46 | 10,172,470 |
| 2016-02-25 | $17.70 | $17.89 | $16.16 | $16.16 | $7.81 | 9,932,140 |
| 2016-02-24 | $17.20 | $18.00 | $16.90 | $17.95 | $8.67 | 10,577,260 |
| 2016-02-23 | $18.05 | $18.15 | $16.85 | $17.25 | $8.33 | 11,968,130 |
| 2016-02-22 | $17.97 | $18.50 | $17.70 | $18.16 | $8.77 | 9,335,460 |
| 2016-02-19 | $18.04 | $18.69 | $17.71 | $17.83 | $8.61 | 8,793,190 |
| 2016-02-18 | $18.82 | $18.95 | $18.10 | $18.21 | $8.80 | 8,373,180 |
| 2016-02-17 | $17.60 | $19.34 | $17.34 | $18.83 | $9.10 | 17,237,530 |
| 2016-02-16 | $16.00 | $17.61 | $15.81 | $17.61 | $8.51 | 10,088,840 |
| 2016-02-15 | $14.90 | $16.40 | $14.62 | $16.01 | $7.73 | 7,665,030 |
| 2016-02-12 | $15.50 | $15.50 | $15.50 | $15.50 | $7.49 | 0 |
| 2016-02-11 | $15.50 | $15.50 | $15.50 | $15.50 | $7.49 | 0 |
| 2016-02-10 | $15.50 | $15.50 | $15.50 | $15.50 | $7.49 | 0 |
| 2016-02-09 | $15.50 | $15.50 | $15.50 | $15.50 | $7.49 | 0 |
| 2016-02-08 | $15.50 | $15.50 | $15.50 | $15.50 | $7.49 | 0 |
| 2016-02-05 | $15.40 | $16.24 | $15.10 | $15.50 | $7.49 | 5,832,760 |
| 2016-02-04 | $15.30 | $15.90 | $15.07 | $15.50 | $7.49 | 9,774,580 |
| 2016-02-03 | $13.79 | $15.44 | $13.67 | $15.44 | $7.46 | 9,540,670 |
| 2016-02-02 | $13.34 | $14.50 | $13.12 | $14.04 | $6.78 | 6,293,780 |
| 2016-02-01 | $13.74 | $13.89 | $12.90 | $13.22 | $6.39 | 4,464,290 |
| 2016-01-29 | $13.56 | $14.30 | $13.52 | $13.85 | $6.69 | 6,260,390 |
| 2016-01-28 | $12.50 | $14.59 | $12.25 | $13.50 | $6.52 | 11,158,830 |
| 2016-01-27 | $14.06 | $14.42 | $13.38 | $13.38 | $6.46 | 7,056,610 |
| 2016-01-26 | $14.30 | $15.62 | $13.70 | $14.87 | $7.18 | 16,929,850 |
| 2016-01-25 | $14.20 | $14.20 | $14.20 | $14.20 | $6.86 | 0 |
| 2016-01-22 | $14.20 | $14.20 | $14.20 | $14.20 | $6.86 | 0 |
| 2016-01-21 | $14.20 | $14.20 | $14.20 | $14.20 | $6.86 | 0 |
| 2016-01-20 | $14.20 | $14.20 | $14.20 | $14.20 | $6.86 | 0 |
| 2016-01-19 | $14.20 | $14.20 | $14.20 | $14.20 | $6.86 | 0 |
| 2016-01-18 | $14.20 | $14.20 | $14.20 | $14.20 | $6.86 | 0 |
| 2016-01-15 | $14.97 | $15.84 | $13.90 | $14.20 | $6.86 | 9,525,410 |
| 2016-01-14 | $13.81 | $15.80 | $13.76 | $15.39 | $7.44 | 13,393,420 |
| 2016-01-13 | $16.88 | $16.88 | $15.29 | $15.29 | $7.39 | 14,797,780 |
| 2016-01-12 | $15.90 | $17.05 | $15.39 | $16.99 | $8.21 | 20,768,620 |
| 2016-01-11 | $15.00 | $17.15 | $14.40 | $15.60 | $7.54 | 22,058,500 |
| 2016-01-08 | $16.00 | $16.48 | $14.01 | $15.91 | $7.69 | 25,057,660 |
| 2016-01-07 | $13.83 | $15.60 | $13.72 | $14.99 | $7.24 | 10,828,800 |
| 2016-01-06 | $13.29 | $14.44 | $13.02 | $14.18 | $6.85 | 10,827,550 |
| 2016-01-05 | $13.02 | $13.58 | $12.50 | $13.17 | $6.36 | 8,807,570 |
| 2016-01-04 | $14.96 | $14.98 | $13.59 | $13.59 | $6.57 | 6,226,620 |
| 2016-01-01 | $15.10 | $15.10 | $15.10 | $15.10 | $7.29 | 0 |
| 2015-12-31 | $16.05 | $16.05 | $15.04 | $15.10 | $7.29 | 7,319,160 |
| 2015-12-30 | $15.63 | $15.82 | $15.45 | $15.74 | $7.60 | 6,711,240 |
| 2015-12-29 | $15.20 | $15.69 | $15.16 | $15.45 | $7.46 | 4,306,280 |
| 2015-12-28 | $16.28 | $16.28 | $15.42 | $15.45 | $7.46 | 7,987,800 |
| 2015-12-25 | $15.98 | $16.06 | $15.50 | $16.02 | $7.74 | 7,719,380 |
| 2015-12-24 | $16.55 | $16.55 | $15.00 | $15.90 | $7.68 | 11,090,690 |
| 2015-12-23 | $16.79 | $17.72 | $16.50 | $16.59 | $8.01 | 10,646,980 |
| 2015-12-22 | $16.98 | $17.19 | $16.46 | $16.92 | $8.17 | 8,843,450 |
| 2015-12-21 | $16.85 | $17.50 | $16.48 | $17.23 | $8.32 | 8,760,780 |
| 2015-12-18 | $17.03 | $17.19 | $16.78 | $16.91 | $8.17 | 6,567,250 |
| 2015-12-17 | $16.75 | $17.40 | $16.44 | $17.36 | $8.39 | 9,960,960 |
| 2015-12-16 | $17.00 | $17.15 | $16.55 | $16.80 | $8.12 | 9,694,520 |
| 2015-12-15 | $15.90 | $17.50 | $15.88 | $17.22 | $8.32 | 12,002,180 |
| 2015-12-14 | $18.14 | $18.14 | $16.00 | $16.68 | $8.06 | 20,248,590 |
| 2015-12-11 | $16.49 | $16.49 | $16.49 | $16.49 | $7.97 | 965,980 |
| 2015-12-10 | $14.99 | $14.99 | $14.99 | $14.99 | $7.24 | 196,660 |
| 2015-12-09 | $13.63 | $13.63 | $13.63 | $13.63 | $6.58 | 9,200 |
| 2015-12-08 | $12.39 | $12.39 | $12.39 | $12.39 | $5.99 | 23,650 |
| 2015-12-07 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-12-04 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-12-03 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-12-02 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-12-01 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-11-30 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-11-27 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-11-26 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-11-25 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-11-24 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-11-23 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-11-20 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-11-19 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-11-18 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-11-17 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-11-16 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-11-13 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-11-12 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-11-11 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-11-10 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-11-09 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-11-06 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-11-05 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-11-04 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-11-03 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-11-02 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-10-30 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-10-29 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-10-28 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-10-27 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-10-26 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-10-23 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-10-22 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-10-21 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-10-20 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-10-19 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-10-16 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-10-15 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-10-14 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-10-13 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-10-12 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-10-09 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-10-08 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-10-07 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-10-06 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-10-05 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-10-02 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-10-01 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-09-30 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-09-29 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-09-28 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-09-25 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-09-24 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-09-23 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-09-22 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-09-21 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-09-18 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-09-17 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-09-16 | $11.26 | $11.26 | $11.26 | $11.26 | $5.44 | 0 |
| 2015-09-15 | $11.48 | $12.50 | $11.08 | $11.26 | $5.44 | 5,726,230 |
| 2015-09-14 | $13.50 | $14.00 | $11.89 | $12.00 | $5.80 | 10,172,970 |
| 2015-09-11 | $12.70 | $13.08 | $12.57 | $12.98 | $6.27 | 4,324,400 |
| 2015-09-10 | $12.79 | $13.14 | $12.48 | $12.70 | $6.14 | 4,125,810 |
| 2015-09-09 | $11.94 | $13.10 | $11.94 | $13.00 | $6.28 | 7,586,120 |
| 2015-09-08 | $11.11 | $12.20 | $10.88 | $11.99 | $5.79 | 6,026,570 |
| 2015-09-07 | $11.50 | $12.00 | $11.22 | $11.37 | $5.49 | 4,390,140 |
| 2015-09-04 | $11.10 | $11.10 | $11.10 | $11.10 | $5.36 | 0 |
| 2015-09-03 | $11.10 | $11.10 | $11.10 | $11.10 | $5.36 | 0 |
| 2015-09-02 | $10.50 | $11.99 | $10.12 | $11.10 | $5.36 | 3,143,890 |
| 2015-09-01 | $11.63 | $12.08 | $10.89 | $11.01 | $5.32 | 3,114,930 |
| 2015-08-31 | $12.19 | $12.58 | $11.85 | $11.97 | $5.78 | 3,895,770 |
ABA Chemicals Corp (300261) News Headlines
Recent ABA Chemicals Corp (300261) News
Similar Companies to ABA Chemicals Corp (300261) 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 | -- | -- | -- |