Jiangsu Zhengdan Chemical Industry Company Ltd (300641) Exchange: SHE
Data as of Sept. 8, 2025
$23.56 ($0.05) 0.21%
Jiangsu Zhengdan Chemical Industry Company Ltd - Daily Information
Click for more stock information on Jiangsu Zhengdan Chemical Industry Company Ltd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $23.52 |
| Previous Close | $23.56 |
| High | $23.70 |
| Low | $23.32 |
| Adjusted Open | $23.52 |
| Previous Adjusted Close | $23.56 |
| Adjusted High | $23.70 |
| Adjusted Low | $23.32 |
About Jiangsu Zhengdan Chemical Industry Company Ltd (300641)
Invest in Jiangsu Zhengdan Chemical Industry Company Ltd (300641)
Historical Stock Data for Jiangsu Zhengdan Chemical Industry Company Ltd (300641)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $23.52 | $23.70 | $23.32 | $23.56 | $23.56 | 8,984,320 |
| 2025-09-05 | $23.16 | $23.52 | $23.08 | $23.51 | $23.51 | 9,960,230 |
| 2025-09-04 | $23.13 | $23.24 | $22.76 | $23.20 | $23.20 | 10,546,650 |
| 2025-09-03 | $23.52 | $23.60 | $23.06 | $23.07 | $23.07 | 10,268,130 |
| 2025-09-02 | $24.03 | $24.03 | $23.30 | $23.45 | $23.45 | 14,287,140 |
| 2025-09-01 | $24.11 | $24.21 | $23.90 | $24.03 | $24.03 | 13,019,420 |
| 2025-08-29 | $24.63 | $24.63 | $24.12 | $24.18 | $24.18 | 16,953,300 |
| 2025-08-28 | $24.39 | $24.79 | $23.96 | $24.65 | $24.65 | 23,386,300 |
| 2025-08-27 | $24.99 | $25.13 | $24.29 | $24.33 | $24.33 | 29,266,850 |
| 2025-08-26 | $24.19 | $25.85 | $23.95 | $25.16 | $25.16 | 46,764,560 |
| 2025-08-25 | $23.72 | $24.15 | $23.72 | $24.07 | $24.07 | 22,923,440 |
| 2025-08-22 | $23.57 | $23.68 | $23.42 | $23.67 | $23.67 | 13,351,300 |
| 2025-08-21 | $23.76 | $23.87 | $23.50 | $23.62 | $23.62 | 14,330,140 |
| 2025-08-20 | $23.31 | $23.77 | $23.13 | $23.76 | $23.76 | 18,681,880 |
| 2025-08-19 | $23.55 | $23.55 | $23.20 | $23.35 | $23.35 | 13,010,790 |
| 2025-08-18 | $23.20 | $23.64 | $23.19 | $23.50 | $23.50 | 18,933,280 |
| 2025-08-15 | $23.20 | $23.29 | $23.16 | $23.28 | $23.28 | 9,010,330 |
| 2025-08-14 | $23.47 | $23.49 | $23.12 | $23.20 | $23.20 | 12,115,700 |
| 2025-08-13 | $23.30 | $23.68 | $23.30 | $23.47 | $23.47 | 16,366,840 |
| 2025-08-12 | $23.30 | $23.33 | $23.18 | $23.28 | $23.28 | 8,189,500 |
| 2025-08-11 | $23.19 | $23.34 | $23.13 | $23.28 | $23.28 | 7,768,600 |
| 2025-08-08 | $23.48 | $23.48 | $23.18 | $23.19 | $23.19 | 9,888,160 |
| 2025-08-07 | $23.43 | $23.63 | $23.37 | $23.43 | $23.43 | 12,205,600 |
| 2025-08-06 | $23.43 | $23.44 | $23.20 | $23.38 | $23.38 | 12,147,850 |
| 2025-08-05 | $23.49 | $23.56 | $23.31 | $23.43 | $23.43 | 10,682,550 |
| 2025-08-04 | $23.73 | $23.73 | $22.85 | $23.45 | $23.45 | 14,730,800 |
| 2025-08-01 | $24.01 | $24.64 | $23.87 | $23.88 | $23.88 | 26,439,940 |
| 2025-07-31 | $24.11 | $24.12 | $23.42 | $23.65 | $23.65 | 18,573,070 |
| 2025-07-30 | $23.51 | $24.62 | $23.45 | $24.11 | $24.11 | 33,326,740 |
| 2025-07-29 | $23.49 | $23.59 | $23.13 | $23.52 | $23.52 | 11,034,120 |
| 2025-07-28 | $23.40 | $23.64 | $23.26 | $23.50 | $23.50 | 10,875,950 |
| 2025-07-25 | $23.38 | $23.43 | $23.26 | $23.31 | $23.31 | 7,693,800 |
| 2025-07-24 | $23.01 | $23.39 | $23.01 | $23.35 | $23.35 | 10,804,340 |
| 2025-07-23 | $23.31 | $23.36 | $22.97 | $23.00 | $23.00 | 9,904,330 |
| 2025-07-22 | $23.49 | $23.49 | $23.17 | $23.38 | $23.38 | 10,261,940 |
| 2025-07-21 | $23.28 | $23.43 | $23.21 | $23.41 | $23.41 | 9,613,390 |
| 2025-07-18 | $23.20 | $23.35 | $23.06 | $23.29 | $23.29 | 9,773,700 |
| 2025-07-17 | $23.02 | $23.19 | $22.91 | $23.19 | $23.19 | 7,762,030 |
| 2025-07-16 | $22.84 | $23.12 | $22.82 | $23.02 | $23.02 | 7,880,730 |
| 2025-07-15 | $23.01 | $23.07 | $22.65 | $22.87 | $22.87 | 10,886,420 |
| 2025-07-14 | $23.18 | $23.20 | $23.02 | $23.03 | $23.03 | 7,238,140 |
| 2025-07-11 | $23.47 | $23.47 | $23.05 | $23.16 | $23.16 | 10,652,790 |
| 2025-07-10 | $23.16 | $23.48 | $23.16 | $23.24 | $23.24 | 7,936,260 |
| 2025-07-09 | $23.22 | $23.42 | $23.15 | $23.18 | $23.18 | 10,228,000 |
| 2025-07-08 | $22.95 | $23.31 | $22.89 | $23.23 | $23.23 | 9,699,650 |
| 2025-07-07 | $23.26 | $23.28 | $22.90 | $22.97 | $22.97 | 7,546,000 |
| 2025-07-04 | $23.33 | $23.55 | $23.13 | $23.19 | $23.19 | 8,980,490 |
| 2025-07-03 | $23.30 | $23.46 | $23.16 | $23.42 | $23.42 | 10,062,900 |
| 2025-07-02 | $23.79 | $23.79 | $23.23 | $23.32 | $23.32 | 18,980,390 |
| 2025-07-01 | $22.88 | $24.43 | $22.57 | $23.96 | $23.96 | 30,135,920 |
| 2025-06-30 | $22.48 | $23.25 | $22.35 | $22.79 | $22.79 | 12,978,100 |
| 2025-06-27 | $22.44 | $22.65 | $22.37 | $22.46 | $22.46 | 8,504,420 |
| 2025-06-26 | $22.55 | $22.75 | $22.41 | $22.42 | $22.42 | 10,153,120 |
| 2025-06-25 | $22.58 | $22.61 | $22.33 | $22.59 | $22.59 | 11,223,570 |
| 2025-06-24 | $22.08 | $22.58 | $22.02 | $22.51 | $22.51 | 10,028,820 |
| 2025-06-23 | $21.79 | $22.09 | $21.58 | $22.07 | $22.07 | 7,414,400 |
| 2025-06-20 | $22.23 | $22.49 | $22.01 | $22.02 | $22.02 | 7,807,160 |
| 2025-06-19 | $22.18 | $22.82 | $22.00 | $22.35 | $22.35 | 12,238,930 |
| 2025-06-18 | $22.50 | $22.56 | $22.12 | $22.21 | $22.21 | 8,801,400 |
| 2025-06-17 | $22.60 | $22.84 | $22.50 | $22.55 | $22.55 | 8,964,210 |
| 2025-06-13 | $22.98 | $22.98 | $22.50 | $22.51 | $22.51 | 10,426,150 |
| 2025-06-12 | $23.03 | $23.11 | $22.91 | $22.99 | $22.99 | 6,908,510 |
| 2025-06-11 | $23.06 | $23.22 | $23.00 | $23.13 | $23.13 | 6,242,830 |
| 2025-06-10 | $23.42 | $23.48 | $22.80 | $23.12 | $23.12 | 10,473,500 |
| 2025-06-09 | $23.36 | $23.56 | $23.22 | $23.42 | $23.42 | 10,112,810 |
| 2025-06-06 | $23.19 | $23.85 | $23.12 | $23.41 | $23.41 | 13,449,900 |
| 2025-06-05 | $23.34 | $23.36 | $23.00 | $23.14 | $23.14 | 9,707,740 |
| 2025-06-04 | $23.40 | $23.66 | $23.30 | $23.57 | $23.57 | 8,890,770 |
| 2025-06-03 | $23.63 | $23.73 | $23.04 | $23.50 | $23.50 | 11,962,600 |
| 2025-05-30 | $23.07 | $24.02 | $22.90 | $23.62 | $23.62 | 24,157,660 |
| 2025-05-29 | $22.72 | $23.13 | $22.70 | $23.00 | $23.00 | 8,781,560 |
| 2025-05-28 | $23.16 | $23.34 | $22.72 | $22.78 | $22.78 | 9,998,450 |
| 2025-05-27 | $23.30 | $23.37 | $23.03 | $23.21 | $23.21 | 7,408,410 |
| 2025-05-26 | $23.23 | $23.39 | $22.96 | $23.39 | $23.39 | 7,778,300 |
| 2025-05-23 | $23.30 | $23.55 | $23.22 | $23.23 | $23.23 | 9,808,650 |
| 2025-05-22 | $23.50 | $23.65 | $23.22 | $23.37 | $23.37 | 11,048,440 |
| 2025-05-21 | $23.68 | $23.72 | $23.32 | $23.58 | $23.58 | 11,832,800 |
| 2025-05-20 | $23.65 | $23.85 | $23.57 | $23.68 | $23.68 | 12,603,460 |
| 2025-05-19 | $24.70 | $24.76 | $23.35 | $23.65 | $23.65 | 26,530,900 |
| 2025-05-16 | $25.62 | $25.76 | $25.14 | $25.27 | $25.27 | 12,382,390 |
| 2025-05-15 | $25.60 | $26.13 | $25.55 | $25.76 | $25.76 | 19,017,080 |
| 2025-05-14 | $25.51 | $25.78 | $25.44 | $25.66 | $25.66 | 10,389,130 |
| 2025-05-13 | $25.80 | $25.91 | $25.49 | $25.67 | $25.67 | 12,669,260 |
| 2025-05-12 | $25.40 | $25.75 | $25.38 | $25.63 | $25.63 | 10,296,430 |
| 2025-05-09 | $26.00 | $26.01 | $25.23 | $25.36 | $25.36 | 15,835,330 |
| 2025-05-08 | $25.98 | $26.18 | $25.79 | $26.05 | $26.05 | 13,946,100 |
| 2025-05-07 | $26.33 | $26.55 | $25.78 | $26.08 | $26.08 | 19,971,540 |
| 2025-05-06 | $25.45 | $26.26 | $25.45 | $26.16 | $26.16 | 21,244,960 |
| 2025-04-30 | $25.40 | $25.52 | $25.22 | $25.35 | $25.35 | 15,820,810 |
| 2025-04-29 | $25.08 | $25.63 | $25.01 | $25.31 | $25.31 | 15,181,710 |
| 2025-04-28 | $25.81 | $25.83 | $25.09 | $25.16 | $25.16 | 19,037,790 |
| 2025-04-25 | $26.10 | $26.24 | $25.70 | $25.89 | $25.89 | 19,031,230 |
| 2025-04-24 | $27.38 | $27.44 | $26.10 | $26.13 | $26.13 | 27,860,200 |
| 2025-04-23 | $27.34 | $27.56 | $27.10 | $27.35 | $27.35 | 22,108,260 |
| 2025-04-22 | $28.10 | $28.16 | $27.31 | $27.31 | $27.31 | 33,408,350 |
| 2025-04-21 | $28.80 | $29.50 | $28.46 | $28.59 | $28.59 | 41,468,770 |
| 2025-04-18 | $27.46 | $28.98 | $26.80 | $28.82 | $28.82 | 47,436,430 |
| 2025-04-17 | $27.70 | $29.57 | $27.25 | $27.95 | $27.95 | 44,718,210 |
| 2025-04-16 | $29.18 | $30.99 | $28.47 | $28.51 | $28.51 | 67,594,770 |
| 2025-04-15 | $28.50 | $29.00 | $28.11 | $28.69 | $28.69 | 30,842,680 |
| 2025-04-14 | $28.35 | $28.85 | $28.07 | $28.45 | $28.45 | 29,733,370 |
| 2025-04-11 | $28.47 | $29.03 | $27.97 | $28.02 | $28.02 | 38,359,490 |
| 2025-04-10 | $27.30 | $28.98 | $27.30 | $28.47 | $28.47 | 55,755,080 |
| 2025-04-09 | $27.56 | $27.98 | $23.60 | $27.47 | $27.47 | 46,755,020 |
| 2025-04-08 | $26.52 | $28.48 | $26.40 | $28.00 | $28.00 | 56,733,010 |
| 2025-04-07 | $26.00 | $28.88 | $22.05 | $27.33 | $27.33 | 54,851,640 |
| 2025-04-03 | $26.00 | $28.58 | $25.90 | $27.34 | $27.34 | 42,725,520 |
| 2025-04-02 | $26.16 | $26.73 | $26.14 | $26.25 | $26.25 | 16,704,500 |
| 2025-04-01 | $26.19 | $27.01 | $26.02 | $26.37 | $26.37 | 23,634,310 |
| 2025-03-31 | $25.89 | $26.58 | $25.29 | $26.19 | $26.19 | 20,583,420 |
| 2025-03-28 | $27.10 | $27.27 | $25.88 | $25.89 | $25.89 | 36,439,640 |
| 2025-03-27 | $27.02 | $28.92 | $27.02 | $27.57 | $27.57 | 53,464,300 |
| 2025-03-26 | $27.89 | $28.20 | $27.18 | $27.18 | $27.18 | 38,209,750 |
| 2025-03-25 | $26.86 | $27.98 | $26.33 | $27.82 | $27.82 | 51,470,600 |
| 2025-03-24 | $25.44 | $27.40 | $25.14 | $26.94 | $26.94 | 46,866,030 |
| 2025-03-21 | $25.26 | $25.60 | $25.06 | $25.25 | $25.25 | 12,046,660 |
| 2025-03-20 | $26.10 | $26.10 | $25.42 | $25.44 | $25.44 | 17,345,060 |
| 2025-03-19 | $25.84 | $26.63 | $25.67 | $26.13 | $26.13 | 25,116,260 |
| 2025-03-18 | $25.70 | $25.94 | $25.62 | $25.80 | $25.80 | 12,660,140 |
| 2025-03-17 | $26.08 | $26.10 | $25.65 | $25.74 | $25.74 | 19,931,650 |
| 2025-03-14 | $26.31 | $26.35 | $25.82 | $26.10 | $26.10 | 23,044,320 |
| 2025-03-13 | $25.83 | $26.47 | $25.45 | $26.30 | $26.30 | 34,630,240 |
| 2025-03-12 | $25.11 | $26.12 | $25.10 | $25.78 | $25.78 | 24,434,440 |
| 2025-03-11 | $25.10 | $25.22 | $24.80 | $25.19 | $25.19 | 12,296,380 |
| 2025-03-10 | $25.06 | $25.43 | $24.90 | $25.38 | $25.38 | 13,392,730 |
| 2025-03-07 | $25.03 | $25.47 | $24.85 | $25.02 | $25.02 | 13,727,230 |
| 2025-03-06 | $24.73 | $25.25 | $24.70 | $25.19 | $25.19 | 14,631,480 |
| 2025-03-05 | $24.88 | $25.04 | $24.36 | $24.77 | $24.77 | 14,006,900 |
| 2025-03-04 | $24.98 | $25.00 | $24.71 | $24.98 | $24.98 | 10,724,270 |
| 2025-03-03 | $24.72 | $25.85 | $24.71 | $25.08 | $25.08 | 17,222,360 |
| 2025-02-28 | $25.35 | $25.44 | $24.68 | $24.72 | $24.72 | 15,205,120 |
| 2025-02-27 | $25.30 | $25.68 | $24.80 | $25.36 | $25.36 | 18,477,650 |
| 2025-02-26 | $25.27 | $25.42 | $25.19 | $25.29 | $25.29 | 14,233,430 |
| 2025-02-25 | $25.51 | $25.72 | $25.17 | $25.27 | $25.27 | 15,662,380 |
| 2025-02-24 | $25.97 | $26.26 | $25.63 | $25.70 | $25.70 | 22,628,330 |
| 2025-02-20 | $25.49 | $25.68 | $25.17 | $25.56 | $25.56 | 15,815,950 |
| 2025-02-19 | $25.17 | $25.50 | $25.08 | $25.48 | $25.48 | 15,956,580 |
| 2025-02-18 | $26.18 | $26.19 | $25.18 | $25.19 | $25.19 | 23,155,370 |
| 2025-02-17 | $25.92 | $26.19 | $25.60 | $26.18 | $26.18 | 23,881,920 |
| 2025-02-14 | $26.98 | $26.99 | $26.12 | $26.22 | $26.22 | 31,209,830 |
| 2025-02-13 | $26.00 | $27.50 | $25.76 | $27.20 | $27.20 | 55,923,780 |
| 2025-02-12 | $25.82 | $26.10 | $25.70 | $26.10 | $26.10 | 17,608,030 |
| 2025-02-11 | $26.56 | $26.56 | $25.87 | $25.89 | $25.89 | 24,787,180 |
| 2025-02-10 | $26.41 | $26.65 | $26.14 | $26.63 | $26.63 | 28,989,350 |
| 2025-02-07 | $26.45 | $26.94 | $26.12 | $26.51 | $26.51 | 32,151,740 |
| 2025-02-06 | $25.96 | $26.46 | $25.70 | $26.45 | $26.45 | 25,665,240 |
| 2025-02-05 | $27.09 | $27.12 | $25.40 | $25.95 | $25.95 | 29,007,660 |
| 2025-01-27 | $27.40 | $28.10 | $27.13 | $27.21 | $27.21 | 22,194,720 |
| 2025-01-24 | $26.66 | $27.35 | $26.55 | $27.34 | $27.34 | 24,713,490 |
| 2025-01-23 | $28.04 | $28.36 | $26.87 | $26.88 | $26.88 | 33,632,990 |
| 2025-01-22 | $29.00 | $29.00 | $27.58 | $27.68 | $27.68 | 37,053,700 |
| 2025-01-21 | $29.15 | $29.40 | $28.34 | $28.98 | $28.98 | 38,598,640 |
| 2025-01-20 | $28.56 | $29.87 | $28.08 | $29.13 | $29.13 | 54,605,110 |
| 2025-01-17 | $27.92 | $28.99 | $27.02 | $27.83 | $27.83 | 53,966,140 |
| 2025-01-16 | $28.31 | $28.79 | $27.38 | $27.81 | $27.81 | 61,374,670 |
| 2025-01-15 | $26.08 | $31.15 | $26.08 | $28.97 | $28.97 | 82,242,720 |
| 2025-01-14 | $26.56 | $27.78 | $26.20 | $26.65 | $26.65 | 79,562,350 |
| 2025-01-13 | $25.30 | $25.86 | $24.80 | $25.60 | $25.60 | 28,116,630 |
| 2025-01-09 | $25.20 | $25.43 | $24.72 | $24.99 | $24.99 | 26,339,570 |
| 2025-01-08 | $25.60 | $25.90 | $24.55 | $25.39 | $25.39 | 33,455,790 |
| 2025-01-07 | $25.81 | $26.06 | $24.75 | $25.99 | $25.99 | 40,330,420 |
| 2025-01-06 | $24.01 | $26.24 | $23.88 | $26.06 | $26.06 | 45,357,210 |
| 2025-01-03 | $25.53 | $26.21 | $24.32 | $24.41 | $24.41 | 39,309,330 |
| 2025-01-02 | $24.97 | $26.90 | $24.97 | $25.51 | $25.51 | 51,117,160 |
| 2024-12-31 | $23.81 | $25.50 | $23.70 | $24.84 | $24.84 | 41,071,170 |
| 2024-12-30 | $24.03 | $24.31 | $23.60 | $23.65 | $23.65 | 18,168,270 |
| 2024-12-27 | $25.06 | $25.15 | $23.91 | $24.06 | $24.06 | 31,805,310 |
| 2024-12-26 | $25.09 | $25.73 | $24.82 | $25.26 | $25.26 | 30,254,550 |
| 2024-12-25 | $25.38 | $26.26 | $25.06 | $25.50 | $25.50 | 42,417,230 |
| 2024-12-24 | $25.25 | $25.68 | $24.65 | $25.23 | $25.23 | 45,056,580 |
| 2024-12-23 | $22.39 | $26.51 | $22.00 | $25.77 | $25.77 | 64,291,410 |
| 2024-12-20 | $21.66 | $22.48 | $21.65 | $22.31 | $22.31 | 10,059,490 |
| 2024-12-19 | $21.64 | $21.87 | $21.52 | $21.73 | $21.73 | 7,194,200 |
| 2024-12-18 | $21.88 | $22.10 | $21.78 | $21.85 | $21.85 | 7,220,610 |
| 2024-12-17 | $22.25 | $22.58 | $21.86 | $21.88 | $21.88 | 9,843,400 |
| 2024-12-16 | $22.47 | $23.00 | $22.15 | $22.30 | $22.30 | 12,379,800 |
| 2024-12-13 | $22.80 | $23.19 | $22.57 | $22.61 | $22.61 | 16,424,310 |
| 2024-12-12 | $22.81 | $23.00 | $22.65 | $22.95 | $22.95 | 9,971,660 |
| 2024-12-11 | $22.60 | $22.96 | $22.55 | $22.89 | $22.89 | 9,917,900 |
| 2024-12-10 | $23.10 | $23.21 | $22.53 | $22.55 | $22.55 | 14,347,330 |
| 2024-12-09 | $22.81 | $22.88 | $22.28 | $22.52 | $22.52 | 10,086,250 |
| 2024-12-06 | $22.80 | $22.93 | $22.41 | $22.91 | $22.91 | 11,819,120 |
| 2024-12-05 | $22.46 | $22.93 | $22.42 | $22.70 | $22.70 | 9,890,050 |
| 2024-12-04 | $22.72 | $22.83 | $22.50 | $22.53 | $22.53 | 10,651,000 |
| 2024-12-03 | $22.86 | $23.10 | $22.60 | $22.88 | $22.88 | 13,475,050 |
| 2024-12-02 | $22.41 | $23.09 | $22.35 | $22.82 | $22.82 | 13,774,890 |
| 2024-11-29 | $22.29 | $22.65 | $21.95 | $22.44 | $22.44 | 14,768,400 |
| 2024-11-28 | $22.70 | $22.78 | $22.18 | $22.19 | $22.19 | 12,760,950 |
| 2024-11-27 | $22.64 | $22.81 | $21.78 | $22.80 | $22.80 | 18,856,140 |
| 2024-11-26 | $23.60 | $23.80 | $22.60 | $22.64 | $22.64 | 17,012,050 |
| 2024-11-25 | $24.00 | $24.52 | $23.32 | $23.91 | $23.91 | 15,845,400 |
| 2024-11-22 | $25.00 | $25.03 | $23.62 | $23.63 | $23.63 | 19,652,090 |
| 2024-11-21 | $25.00 | $25.80 | $24.64 | $25.15 | $25.15 | 22,994,830 |
| 2024-11-20 | $24.34 | $26.17 | $24.13 | $25.33 | $25.33 | 29,635,800 |
| 2024-11-19 | $23.29 | $24.26 | $23.29 | $24.26 | $24.26 | 15,446,120 |
| 2024-11-18 | $24.87 | $24.98 | $23.28 | $23.38 | $23.38 | 20,457,220 |
| 2024-11-15 | $24.88 | $25.90 | $24.15 | $25.05 | $25.05 | 26,924,130 |
| 2024-11-14 | $26.30 | $26.30 | $24.98 | $25.00 | $25.00 | 19,707,160 |
| 2024-11-13 | $26.25 | $27.00 | $26.08 | $26.62 | $26.62 | 19,011,410 |
| 2024-11-12 | $27.30 | $27.65 | $26.20 | $26.58 | $26.58 | 30,006,300 |
| 2024-11-11 | $26.49 | $27.50 | $26.20 | $27.40 | $27.40 | 32,776,360 |
| 2024-11-08 | $27.00 | $27.36 | $26.33 | $26.58 | $26.58 | 36,572,650 |
| 2024-11-07 | $25.45 | $27.51 | $25.09 | $26.92 | $26.92 | 43,820,530 |
| 2024-11-06 | $26.00 | $26.66 | $25.57 | $25.86 | $25.86 | 33,082,650 |
| 2024-11-05 | $25.80 | $26.58 | $25.52 | $26.25 | $26.25 | 32,216,590 |
| 2024-11-04 | $26.20 | $26.54 | $25.06 | $25.87 | $25.87 | 33,198,610 |
| 2024-11-01 | $26.70 | $28.18 | $26.60 | $26.70 | $26.70 | 47,929,230 |
| 2024-10-31 | $27.20 | $27.34 | $26.60 | $26.94 | $26.94 | 40,009,820 |
| 2024-10-30 | $26.30 | $28.40 | $26.10 | $27.34 | $27.34 | 52,412,600 |
| 2024-10-29 | $26.00 | $29.14 | $25.79 | $27.26 | $27.26 | 69,433,050 |
| 2024-10-28 | $24.82 | $25.88 | $24.62 | $25.78 | $25.78 | 37,056,450 |
| 2024-10-25 | $24.55 | $24.86 | $24.37 | $24.48 | $24.48 | 26,165,810 |
| 2024-10-24 | $24.89 | $24.97 | $23.90 | $24.53 | $24.53 | 41,617,050 |
| 2024-10-23 | $26.80 | $26.80 | $26.00 | $26.02 | $26.02 | 39,911,130 |
| 2024-10-22 | $26.91 | $28.27 | $26.00 | $26.99 | $26.99 | 52,832,570 |
| 2024-10-21 | $26.98 | $27.65 | $26.10 | $26.90 | $26.90 | 60,490,480 |
| 2024-10-18 | $26.00 | $28.42 | $25.58 | $27.37 | $27.37 | 72,901,210 |
| 2024-10-17 | $25.00 | $26.87 | $24.67 | $26.60 | $26.60 | 70,715,660 |
| 2024-10-16 | $28.00 | $30.99 | $25.70 | $25.89 | $25.89 | 92,619,690 |
| 2024-10-15 | $24.00 | $27.89 | $23.60 | $26.70 | $26.70 | 64,160,460 |
| 2024-10-14 | $23.20 | $23.99 | $22.72 | $23.99 | $23.99 | 38,154,610 |
| 2024-10-11 | $22.50 | $23.95 | $21.80 | $23.16 | $23.16 | 42,599,440 |
| 2024-10-10 | $22.00 | $23.44 | $21.90 | $22.25 | $22.25 | 40,713,170 |
| 2024-10-09 | $25.48 | $25.60 | $21.84 | $21.84 | $21.84 | 64,204,530 |
| 2024-10-08 | $28.93 | $28.93 | $25.29 | $27.30 | $27.30 | 70,111,000 |
| 2024-09-30 | $22.30 | $24.40 | $21.12 | $24.18 | $24.18 | 72,042,540 |
| 2024-09-27 | $18.71 | $20.88 | $18.66 | $20.86 | $20.86 | 54,891,680 |
| 2024-09-26 | $18.09 | $18.33 | $17.61 | $18.32 | $18.32 | 27,379,610 |
| 2024-09-25 | $17.60 | $19.20 | $17.60 | $17.99 | $17.99 | 40,878,750 |
| 2024-09-24 | $16.97 | $17.67 | $16.85 | $17.53 | $17.53 | 25,208,360 |
| 2024-09-23 | $16.79 | $17.09 | $16.76 | $16.87 | $16.87 | 12,489,700 |
| 2024-09-20 | $17.02 | $17.15 | $16.65 | $16.79 | $16.79 | 18,062,540 |
| 2024-09-19 | $17.10 | $17.48 | $16.83 | $17.17 | $17.17 | 19,388,200 |
| 2024-09-18 | $16.83 | $16.97 | $16.47 | $16.85 | $16.85 | 15,698,040 |
| 2024-09-13 | $17.12 | $17.27 | $16.83 | $16.85 | $16.85 | 19,093,170 |
| 2024-09-12 | $17.60 | $17.95 | $17.10 | $17.10 | $17.10 | 29,214,900 |
| 2024-09-11 | $18.10 | $18.20 | $17.69 | $17.79 | $17.79 | 22,680,640 |
| 2024-09-10 | $18.93 | $19.07 | $17.90 | $18.03 | $18.03 | 36,932,210 |
| 2024-09-09 | $18.86 | $19.88 | $18.34 | $18.87 | $18.87 | 50,063,350 |
| 2024-09-06 | $17.85 | $20.85 | $17.85 | $19.41 | $19.41 | 67,915,000 |
| 2024-09-05 | $17.73 | $18.06 | $17.70 | $17.95 | $17.95 | 15,900,630 |
| 2024-09-04 | $17.66 | $18.10 | $17.52 | $17.81 | $17.81 | 20,372,570 |
| 2024-09-03 | $17.71 | $18.19 | $17.61 | $17.81 | $17.81 | 22,660,470 |
| 2024-09-02 | $18.80 | $18.94 | $17.72 | $17.77 | $17.77 | 38,832,030 |
| 2024-08-30 | $18.99 | $19.72 | $18.85 | $19.36 | $19.36 | 28,508,170 |
| 2024-08-29 | $18.54 | $19.25 | $18.36 | $19.05 | $19.05 | 25,551,470 |
| 2024-08-28 | $18.70 | $19.10 | $18.57 | $18.63 | $18.63 | 18,050,290 |
| 2024-08-27 | $18.91 | $19.30 | $18.76 | $18.76 | $18.76 | 20,673,910 |
| 2024-08-26 | $18.91 | $19.10 | $18.65 | $18.90 | $18.90 | 17,628,530 |
| 2024-08-23 | $19.00 | $19.31 | $18.79 | $18.92 | $18.92 | 19,949,250 |
| 2024-08-22 | $19.55 | $19.93 | $19.20 | $19.24 | $19.24 | 23,903,140 |
| 2024-08-21 | $19.85 | $20.10 | $19.52 | $19.68 | $19.68 | 28,387,260 |
| 2024-08-20 | $19.59 | $20.65 | $19.11 | $19.85 | $19.85 | 52,188,370 |
| 2024-08-19 | $19.97 | $20.19 | $19.37 | $19.41 | $19.41 | 33,245,280 |
| 2024-08-16 | $20.87 | $21.10 | $20.08 | $20.08 | $20.08 | 33,191,520 |
| 2024-08-15 | $20.98 | $21.36 | $20.64 | $20.98 | $20.98 | 27,187,960 |
| 2024-08-14 | $21.68 | $21.75 | $21.19 | $21.20 | $21.20 | 22,559,110 |
| 2024-08-13 | $21.21 | $21.75 | $21.03 | $21.56 | $21.56 | 25,404,380 |
| 2024-08-12 | $21.88 | $22.09 | $20.94 | $21.21 | $21.21 | 34,894,230 |
| 2024-08-09 | $21.81 | $22.87 | $21.80 | $22.10 | $22.10 | 37,667,470 |
| 2024-08-08 | $23.01 | $23.27 | $21.88 | $21.94 | $21.94 | 46,588,470 |
| 2024-08-07 | $24.80 | $24.85 | $23.30 | $23.37 | $23.37 | 53,775,360 |
| 2024-08-06 | $25.50 | $27.88 | $24.00 | $25.08 | $25.08 | 70,033,040 |
| 2024-08-05 | $30.47 | $31.51 | $28.60 | $29.65 | $29.65 | 51,326,930 |
| 2024-08-02 | $28.41 | $29.98 | $28.19 | $29.80 | $29.80 | 54,844,190 |
| 2024-08-01 | $27.06 | $28.46 | $27.06 | $28.09 | $28.09 | 40,169,890 |
| 2024-07-31 | $26.97 | $28.48 | $26.39 | $27.59 | $27.59 | 43,450,260 |
| 2024-07-30 | $27.01 | $27.63 | $26.98 | $27.21 | $27.21 | 31,684,760 |
| 2024-07-29 | $26.68 | $27.75 | $26.07 | $27.40 | $27.40 | 39,173,120 |
| 2024-07-26 | $26.64 | $26.93 | $26.21 | $26.48 | $26.48 | 25,517,430 |
| 2024-07-25 | $26.47 | $27.02 | $26.05 | $26.77 | $26.77 | 31,301,370 |
| 2024-07-24 | $27.00 | $27.25 | $25.85 | $26.40 | $26.40 | 46,853,470 |
| 2024-07-23 | $29.05 | $29.65 | $27.50 | $27.89 | $27.89 | 65,317,660 |
| 2024-07-22 | $28.50 | $30.23 | $28.38 | $29.17 | $29.17 | 80,436,480 |
| 2024-07-19 | $26.42 | $26.66 | $26.01 | $26.05 | $26.05 | 37,834,660 |
| 2024-07-18 | $26.50 | $27.98 | $26.13 | $27.14 | $27.14 | 58,122,850 |
| 2024-07-17 | $27.38 | $27.45 | $25.72 | $25.80 | $25.80 | 48,717,670 |
| 2024-07-16 | $27.70 | $28.38 | $26.90 | $27.25 | $27.25 | 48,032,250 |
| 2024-07-15 | $27.74 | $28.89 | $26.68 | $28.01 | $28.01 | 48,281,710 |
| 2024-07-12 | $30.50 | $32.30 | $28.90 | $29.01 | $29.01 | 73,266,760 |
| 2024-07-11 | $30.51 | $31.35 | $30.20 | $30.84 | $30.84 | 48,505,020 |
| 2024-07-10 | $30.31 | $31.97 | $29.75 | $31.28 | $31.28 | 61,388,910 |
| 2024-07-09 | $31.00 | $31.80 | $30.01 | $31.19 | $31.19 | 71,137,910 |
| 2024-07-08 | $30.30 | $33.00 | $29.63 | $32.32 | $32.32 | 76,417,280 |
| 2024-07-05 | $29.49 | $30.90 | $28.51 | $30.17 | $30.17 | 62,633,080 |
| 2024-07-04 | $27.85 | $30.26 | $27.31 | $29.41 | $29.41 | 68,286,990 |
| 2024-07-03 | $28.88 | $29.21 | $27.52 | $27.52 | $27.52 | 48,477,120 |
| 2024-07-02 | $27.45 | $30.50 | $27.44 | $28.96 | $28.96 | 76,511,630 |
| 2024-07-01 | $26.50 | $27.75 | $25.38 | $26.60 | $26.60 | 47,723,060 |
| 2024-06-28 | $26.50 | $27.47 | $26.32 | $26.59 | $26.59 | 47,741,180 |
| 2024-06-27 | $29.32 | $29.58 | $24.68 | $26.57 | $26.57 | 73,090,460 |
| 2024-06-26 | $29.51 | $30.29 | $28.20 | $29.32 | $29.32 | 57,680,800 |
| 2024-06-25 | $30.60 | $31.98 | $29.19 | $29.88 | $29.88 | 71,593,340 |
| 2024-06-24 | $26.88 | $31.77 | $26.66 | $31.10 | $31.10 | 85,913,760 |
| 2024-06-21 | $29.41 | $29.95 | $27.82 | $27.82 | $27.82 | 62,857,960 |
| 2024-06-20 | $31.49 | $31.88 | $29.80 | $30.28 | $30.28 | 57,589,620 |
| 2024-06-19 | $31.87 | $32.97 | $29.72 | $31.10 | $31.10 | 73,255,400 |
| 2024-06-18 | $32.00 | $33.27 | $30.51 | $32.30 | $32.30 | 76,453,390 |
| 2024-06-17 | $27.68 | $32.01 | $27.40 | $32.01 | $32.01 | 87,281,980 |
| 2024-06-14 | $27.00 | $28.88 | $24.86 | $28.21 | $28.21 | 105,737,800 |
| 2024-06-13 | $35.00 | $36.67 | $27.00 | $27.26 | $27.26 | 133,879,310 |
| 2024-06-12 | $29.25 | $33.65 | $29.24 | $33.65 | $33.65 | 79,224,380 |
| 2024-06-11 | $28.00 | $29.44 | $27.37 | $28.04 | $28.04 | 60,226,210 |
| 2024-06-07 | $26.96 | $28.88 | $25.45 | $28.26 | $28.26 | 79,140,820 |
| 2024-06-06 | $26.03 | $27.72 | $25.48 | $26.65 | $26.65 | 78,038,580 |
| 2024-06-05 | $24.98 | $27.50 | $23.50 | $26.07 | $26.07 | 87,577,080 |
| 2024-06-04 | $22.78 | $26.50 | $22.74 | $25.86 | $25.86 | 88,332,750 |
| 2024-06-03 | $24.39 | $24.88 | $22.75 | $22.77 | $22.77 | 63,376,750 |
| 2024-05-31 | $24.30 | $25.35 | $22.83 | $24.79 | $24.79 | 79,657,940 |
| 2024-05-30 | $25.33 | $25.94 | $23.80 | $24.02 | $24.02 | 66,598,610 |
| 2024-05-29 | $26.74 | $27.73 | $25.08 | $25.77 | $25.77 | 71,031,920 |
| 2024-05-28 | $31.99 | $34.34 | $26.26 | $27.16 | $27.16 | 87,332,360 |
| 2024-05-27 | $30.50 | $33.05 | $29.60 | $32.82 | $32.82 | 58,238,980 |
| 2024-05-24 | $28.55 | $31.89 | $27.88 | $31.77 | $31.77 | 74,481,260 |
| 2024-05-23 | $26.20 | $28.44 | $25.80 | $28.00 | $28.00 | 65,560,760 |
| 2024-05-22 | $26.95 | $27.44 | $25.21 | $26.91 | $26.91 | 57,292,000 |
| 2024-05-21 | $24.70 | $27.95 | $24.69 | $26.91 | $26.91 | 76,669,590 |
| 2024-05-20 | $25.76 | $26.69 | $23.88 | $24.68 | $24.68 | 61,821,080 |
| 2024-05-17 | $26.41 | $28.86 | $25.66 | $25.76 | $25.76 | 68,893,890 |
| 2024-05-16 | $25.50 | $27.58 | $25.20 | $26.80 | $26.80 | 74,359,790 |
| 2024-05-15 | $23.00 | $27.60 | $22.01 | $27.60 | $27.60 | 91,533,220 |
| 2024-05-14 | $25.11 | $27.59 | $22.52 | $23.00 | $23.00 | 91,584,300 |
| 2024-05-06 | $20.00 | $23.88 | $18.52 | $23.88 | $23.88 | 71,517,480 |
| 2024-04-30 | $17.99 | $19.99 | $17.55 | $19.90 | $19.90 | 70,129,670 |
| 2024-04-29 | $14.80 | $17.40 | $14.77 | $17.40 | $17.40 | 62,377,860 |
| 2024-04-26 | $13.30 | $14.65 | $13.21 | $14.50 | $14.50 | 55,606,210 |
| 2024-04-25 | $13.60 | $14.36 | $12.80 | $13.34 | $13.34 | 58,203,720 |
| 2024-04-24 | $13.60 | $13.97 | $13.13 | $13.87 | $13.87 | 60,674,150 |
| 2024-04-23 | $13.70 | $14.76 | $12.63 | $12.90 | $12.90 | 62,652,430 |
| 2024-04-22 | $13.30 | $14.25 | $12.43 | $14.05 | $14.05 | 56,431,170 |
| 2024-04-19 | $12.13 | $13.23 | $11.50 | $13.10 | $13.10 | 57,506,730 |
| 2024-04-18 | $10.79 | $12.38 | $10.28 | $12.13 | $12.13 | 56,807,570 |
| 2024-04-17 | $9.42 | $10.90 | $9.11 | $10.60 | $10.60 | 65,110,660 |
| 2024-04-16 | $9.87 | $10.45 | $9.00 | $9.91 | $9.91 | 74,919,770 |
| 2024-04-15 | $9.31 | $9.43 | $8.66 | $8.74 | $8.74 | 95,057,070 |
| 2024-04-12 | $7.35 | $7.86 | $7.25 | $7.86 | $7.86 | 30,459,240 |
| 2024-04-11 | $6.21 | $6.55 | $6.21 | $6.55 | $6.55 | 51,148,950 |
| 2024-04-10 | $4.96 | $5.54 | $4.93 | $5.46 | $5.46 | 30,163,200 |
| 2024-04-09 | $4.45 | $5.05 | $4.44 | $4.98 | $4.98 | 16,143,170 |
| 2024-04-08 | $4.68 | $4.68 | $4.42 | $4.43 | $4.43 | 5,938,950 |
| 2024-04-03 | $4.76 | $4.80 | $4.53 | $4.63 | $4.63 | 8,410,530 |
| 2024-04-02 | $4.57 | $4.91 | $4.53 | $4.71 | $4.71 | 14,281,620 |
| 2024-04-01 | $4.32 | $4.51 | $4.31 | $4.50 | $4.50 | 5,967,510 |
| 2024-03-29 | $4.23 | $4.31 | $4.20 | $4.31 | $4.31 | 2,629,700 |
| 2024-03-28 | $4.08 | $4.24 | $4.08 | $4.21 | $4.21 | 4,052,580 |
| 2024-03-27 | $4.23 | $4.26 | $4.08 | $4.08 | $4.08 | 3,512,410 |
| 2024-03-26 | $4.25 | $4.31 | $4.13 | $4.23 | $4.23 | 3,281,310 |
| 2024-03-25 | $4.43 | $4.52 | $4.23 | $4.24 | $4.24 | 4,814,490 |
| 2024-03-22 | $4.41 | $4.45 | $4.33 | $4.34 | $4.34 | 3,789,660 |
| 2024-03-21 | $4.44 | $4.49 | $4.36 | $4.43 | $4.43 | 4,727,110 |
| 2024-03-20 | $4.40 | $4.44 | $4.36 | $4.43 | $4.43 | 4,241,530 |
| 2024-03-19 | $4.42 | $4.48 | $4.35 | $4.37 | $4.37 | 5,073,620 |
| 2024-03-18 | $4.29 | $4.43 | $4.27 | $4.41 | $4.41 | 4,147,700 |
| 2024-03-15 | $4.17 | $4.29 | $4.13 | $4.27 | $4.27 | 3,526,610 |
| 2024-03-14 | $4.25 | $4.27 | $4.10 | $4.18 | $4.18 | 3,643,970 |
| 2024-03-13 | $4.22 | $4.27 | $4.17 | $4.25 | $4.25 | 4,013,180 |
| 2024-03-12 | $4.19 | $4.22 | $4.10 | $4.20 | $4.20 | 4,455,430 |
| 2024-03-11 | $4.04 | $4.18 | $4.01 | $4.17 | $4.17 | 5,015,120 |
| 2024-03-08 | $4.04 | $4.11 | $3.96 | $4.03 | $4.03 | 4,060,130 |
| 2024-03-07 | $3.97 | $4.08 | $3.96 | $3.98 | $3.98 | 4,110,900 |
| 2024-03-06 | $3.88 | $3.96 | $3.84 | $3.93 | $3.93 | 3,708,160 |
| 2024-03-05 | $3.96 | $3.97 | $3.85 | $3.86 | $3.86 | 3,907,290 |
| 2024-03-04 | $4.03 | $4.06 | $3.87 | $3.98 | $3.98 | 4,399,910 |
| 2024-03-01 | $4.01 | $4.08 | $3.96 | $4.02 | $4.02 | 4,341,400 |
| 2024-02-29 | $3.84 | $4.05 | $3.84 | $4.03 | $4.03 | 7,552,050 |
| 2024-02-28 | $4.32 | $4.43 | $3.94 | $3.94 | $3.94 | 9,452,580 |
| 2024-02-27 | $4.16 | $4.32 | $4.11 | $4.32 | $4.32 | 5,017,250 |
| 2024-02-26 | $4.10 | $4.26 | $4.04 | $4.15 | $4.15 | 9,080,920 |
| 2024-02-23 | $3.83 | $4.09 | $3.83 | $4.08 | $4.08 | 7,867,800 |
| 2024-02-22 | $3.66 | $3.80 | $3.65 | $3.79 | $3.79 | 4,956,440 |
| 2024-02-21 | $3.54 | $3.87 | $3.54 | $3.66 | $3.66 | 7,455,950 |
| 2024-02-20 | $3.50 | $3.63 | $3.34 | $3.60 | $3.60 | 6,770,090 |
| 2024-02-19 | $3.39 | $3.64 | $3.39 | $3.50 | $3.50 | 9,134,430 |
| 2024-02-08 | $3.01 | $3.39 | $2.92 | $3.34 | $3.34 | 12,730,030 |
| 2024-02-07 | $3.21 | $3.21 | $2.83 | $2.92 | $2.92 | 11,152,130 |
| 2024-02-06 | $3.13 | $3.37 | $2.88 | $3.16 | $3.16 | 12,754,990 |
| 2024-02-05 | $3.80 | $3.95 | $3.18 | $3.31 | $3.31 | 13,129,520 |
| 2024-02-02 | $4.20 | $4.33 | $3.79 | $3.94 | $3.94 | 7,749,680 |
| 2024-02-01 | $4.35 | $4.53 | $4.11 | $4.23 | $4.23 | 6,323,770 |
| 2024-01-31 | $4.78 | $4.78 | $4.37 | $4.39 | $4.39 | 5,492,130 |
| 2024-01-30 | $4.92 | $5.02 | $4.73 | $4.78 | $4.78 | 4,090,000 |
| 2024-01-29 | $5.17 | $5.25 | $4.96 | $4.98 | $4.98 | 3,480,200 |
| 2024-01-26 | $5.08 | $5.25 | $5.08 | $5.20 | $5.20 | 3,438,050 |
| 2024-01-25 | $4.92 | $5.10 | $4.88 | $5.09 | $5.09 | 3,858,730 |
| 2024-01-24 | $4.83 | $4.92 | $4.69 | $4.88 | $4.88 | 4,375,630 |
| 2024-01-23 | $4.87 | $4.93 | $4.64 | $4.81 | $4.81 | 5,826,730 |
| 2024-01-22 | $5.25 | $5.28 | $4.80 | $4.85 | $4.85 | 5,570,430 |
| 2024-01-19 | $5.38 | $5.43 | $5.27 | $5.28 | $5.28 | 3,198,200 |
| 2024-01-18 | $5.53 | $5.55 | $5.22 | $5.38 | $5.38 | 4,767,860 |
| 2024-01-17 | $5.65 | $5.69 | $5.53 | $5.53 | $5.53 | 2,597,270 |
| 2024-01-16 | $5.67 | $5.71 | $5.59 | $5.66 | $5.66 | 2,920,790 |
| 2024-01-15 | $5.72 | $5.72 | $5.62 | $5.67 | $5.67 | 2,916,580 |
| 2024-01-12 | $5.70 | $5.78 | $5.64 | $5.65 | $5.65 | 1,951,510 |
| 2024-01-11 | $5.67 | $5.74 | $5.63 | $5.68 | $5.68 | 2,657,430 |
| 2024-01-10 | $5.70 | $5.73 | $5.59 | $5.67 | $5.67 | 2,429,280 |
| 2024-01-09 | $5.63 | $5.74 | $5.62 | $5.70 | $5.70 | 3,108,770 |
| 2024-01-08 | $5.69 | $5.76 | $5.61 | $5.62 | $5.62 | 2,851,360 |
| 2024-01-05 | $5.74 | $5.82 | $5.66 | $5.70 | $5.70 | 3,171,970 |
| 2024-01-04 | $5.73 | $5.81 | $5.70 | $5.76 | $5.76 | 2,674,180 |
| 2024-01-03 | $5.74 | $5.77 | $5.69 | $5.73 | $5.73 | 2,806,050 |
| 2024-01-02 | $5.64 | $5.80 | $5.64 | $5.77 | $5.77 | 4,976,350 |
| 2024-01-01 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2023-12-29 | $5.57 | $5.64 | $5.54 | $5.64 | $5.64 | 2,757,150 |
| 2023-12-28 | $5.39 | $5.59 | $5.33 | $5.57 | $5.57 | 3,552,500 |
| 2023-12-27 | $5.36 | $5.42 | $5.28 | $5.39 | $5.39 | 3,803,500 |
| 2023-12-26 | $5.42 | $5.45 | $5.26 | $5.34 | $5.34 | 3,300,900 |
| 2023-12-25 | $5.42 | $5.47 | $5.32 | $5.37 | $5.37 | 2,790,250 |
| 2023-12-22 | $5.54 | $5.55 | $5.39 | $5.46 | $5.46 | 3,556,000 |
| 2023-12-21 | $5.49 | $5.55 | $5.35 | $5.54 | $5.54 | 3,415,650 |
| 2023-12-20 | $5.49 | $5.61 | $5.49 | $5.52 | $5.52 | 2,424,000 |
| 2023-12-19 | $5.49 | $5.52 | $5.43 | $5.50 | $5.50 | 2,567,950 |
| 2023-12-18 | $5.58 | $5.60 | $5.44 | $5.46 | $5.46 | 2,245,350 |
| 2023-12-15 | $5.61 | $5.61 | $5.51 | $5.51 | $5.51 | 2,121,500 |
| 2023-12-14 | $5.58 | $5.64 | $5.54 | $5.58 | $5.58 | 2,128,280 |
| 2023-12-13 | $5.50 | $5.60 | $5.49 | $5.53 | $5.53 | 2,526,630 |
| 2023-12-12 | $5.57 | $5.59 | $5.45 | $5.51 | $5.51 | 2,685,230 |
| 2023-12-11 | $5.47 | $5.55 | $5.39 | $5.52 | $5.52 | 4,202,130 |
| 2023-12-08 | $5.62 | $5.64 | $5.45 | $5.47 | $5.47 | 3,251,850 |
| 2023-12-07 | $5.66 | $5.68 | $5.56 | $5.61 | $5.61 | 2,326,590 |
| 2023-12-06 | $5.65 | $5.73 | $5.59 | $5.68 | $5.68 | 2,971,440 |
| 2023-12-05 | $5.66 | $5.67 | $5.59 | $5.59 | $5.59 | 2,277,570 |
| 2023-12-04 | $5.66 | $5.71 | $5.64 | $5.66 | $5.66 | 2,801,000 |
| 2023-12-01 | $5.63 | $5.67 | $5.59 | $5.65 | $5.65 | 2,936,260 |
| 2023-11-30 | $5.74 | $5.76 | $5.59 | $5.65 | $5.65 | 2,791,660 |
| 2023-11-29 | $5.78 | $5.82 | $5.72 | $5.75 | $5.75 | 2,397,400 |
| 2023-11-28 | $5.68 | $5.77 | $5.63 | $5.77 | $5.77 | 2,473,450 |
| 2023-11-27 | $5.65 | $5.72 | $5.60 | $5.69 | $5.69 | 2,766,850 |
| 2023-11-24 | $5.71 | $5.73 | $5.65 | $5.67 | $5.67 | 2,487,300 |
| 2023-11-23 | $5.67 | $5.74 | $5.65 | $5.71 | $5.71 | 2,569,840 |
| 2023-11-22 | $5.70 | $5.74 | $5.65 | $5.67 | $5.67 | 2,478,920 |
| 2023-11-21 | $5.87 | $5.87 | $5.68 | $5.71 | $5.71 | 3,278,300 |
| 2023-11-20 | $5.73 | $5.84 | $5.69 | $5.77 | $5.77 | 5,722,220 |
| 2023-11-17 | $5.69 | $5.70 | $5.62 | $5.66 | $5.66 | 2,225,970 |
| 2023-11-16 | $5.69 | $5.69 | $5.62 | $5.64 | $5.64 | 2,070,500 |
| 2023-11-15 | $5.69 | $5.69 | $5.64 | $5.66 | $5.66 | 2,263,370 |
| 2023-11-14 | $5.67 | $5.69 | $5.62 | $5.65 | $5.65 | 2,446,390 |
| 2023-11-13 | $5.67 | $5.70 | $5.63 | $5.67 | $5.67 | 2,505,160 |
| 2023-11-10 | $5.66 | $5.67 | $5.57 | $5.66 | $5.66 | 2,895,160 |
| 2023-11-09 | $5.63 | $5.68 | $5.59 | $5.62 | $5.62 | 2,857,820 |
| 2023-11-08 | $5.64 | $5.67 | $5.61 | $5.61 | $5.61 | 2,363,250 |
| 2023-11-07 | $5.63 | $5.67 | $5.56 | $5.64 | $5.64 | 3,201,200 |
| 2023-11-06 | $5.59 | $5.65 | $5.56 | $5.62 | $5.62 | 3,767,420 |
| 2023-11-03 | $5.64 | $5.67 | $5.55 | $5.56 | $5.56 | 3,603,900 |
| 2023-11-02 | $5.60 | $5.68 | $5.54 | $5.60 | $5.60 | 3,561,700 |
| 2023-11-01 | $5.57 | $5.65 | $5.53 | $5.64 | $5.64 | 4,877,920 |
| 2023-10-31 | $5.52 | $5.57 | $5.52 | $5.56 | $5.56 | 3,630,850 |
| 2023-10-30 | $5.48 | $5.55 | $5.46 | $5.51 | $5.51 | 3,392,220 |
| 2023-10-27 | $5.46 | $5.51 | $5.38 | $5.50 | $5.50 | 3,718,470 |
| 2023-10-26 | $5.41 | $5.47 | $5.35 | $5.44 | $5.44 | 2,726,350 |
| 2023-10-25 | $5.36 | $5.46 | $5.28 | $5.43 | $5.43 | 3,099,550 |
| 2023-10-24 | $5.07 | $5.33 | $5.07 | $5.32 | $5.32 | 3,402,580 |
| 2023-10-23 | $5.20 | $5.25 | $5.06 | $5.07 | $5.07 | 2,975,200 |
| 2023-10-20 | $5.21 | $5.36 | $5.21 | $5.24 | $5.24 | 1,994,300 |
| 2023-10-19 | $5.19 | $5.37 | $5.15 | $5.22 | $5.22 | 2,122,120 |
| 2023-10-18 | $5.36 | $5.36 | $5.20 | $5.21 | $5.21 | 2,094,270 |
| 2023-10-17 | $5.36 | $5.39 | $5.31 | $5.33 | $5.33 | 1,950,700 |
| 2023-10-16 | $5.36 | $5.40 | $5.29 | $5.34 | $5.34 | 2,326,570 |
| 2023-10-13 | $5.44 | $5.44 | $5.32 | $5.34 | $5.34 | 2,495,500 |
| 2023-10-12 | $5.36 | $5.45 | $5.33 | $5.44 | $5.44 | 2,694,300 |
| 2023-10-11 | $5.38 | $5.41 | $5.31 | $5.36 | $5.36 | 2,653,000 |
| 2023-10-10 | $5.43 | $5.45 | $5.34 | $5.36 | $5.36 | 2,928,620 |
| 2023-10-09 | $5.51 | $5.53 | $5.39 | $5.41 | $5.41 | 2,972,220 |
| 2023-09-28 | $5.41 | $5.53 | $5.37 | $5.51 | $5.51 | 3,007,520 |
| 2023-09-27 | $5.35 | $5.48 | $5.29 | $5.42 | $5.42 | 3,663,750 |
| 2023-09-26 | $5.44 | $5.44 | $5.29 | $5.36 | $5.36 | 3,136,050 |
| 2023-09-25 | $5.53 | $5.53 | $5.43 | $5.45 | $5.45 | 2,466,540 |
| 2023-09-22 | $5.48 | $5.53 | $5.38 | $5.52 | $5.52 | 3,159,240 |
| 2023-09-21 | $5.46 | $5.46 | $5.37 | $5.41 | $5.41 | 1,835,500 |
| 2023-09-20 | $5.43 | $5.49 | $5.42 | $5.43 | $5.43 | 2,235,450 |
| 2023-09-19 | $5.50 | $5.52 | $5.43 | $5.45 | $5.45 | 2,334,850 |
| 2023-09-18 | $5.46 | $5.53 | $5.40 | $5.52 | $5.52 | 2,981,210 |
| 2023-09-15 | $5.47 | $5.49 | $5.41 | $5.46 | $5.46 | 1,915,040 |
| 2023-09-14 | $5.51 | $5.51 | $5.42 | $5.46 | $5.46 | 2,549,660 |
| 2023-09-13 | $5.50 | $5.52 | $5.44 | $5.49 | $5.49 | 3,075,740 |
| 2023-09-12 | $5.49 | $5.52 | $5.44 | $5.49 | $5.49 | 2,763,850 |
| 2023-09-11 | $5.47 | $5.53 | $5.41 | $5.50 | $5.50 | 3,759,460 |
| 2023-09-08 | $5.47 | $5.51 | $5.39 | $5.46 | $5.46 | 2,806,320 |
| 2023-09-07 | $5.52 | $5.54 | $5.42 | $5.43 | $5.43 | 3,262,000 |
| 2023-09-06 | $5.49 | $5.53 | $5.44 | $5.52 | $5.52 | 3,255,360 |
| 2023-09-05 | $5.47 | $5.51 | $5.43 | $5.49 | $5.49 | 3,012,920 |
| 2023-09-04 | $5.45 | $5.48 | $5.39 | $5.47 | $5.47 | 2,074,760 |
| 2023-09-01 | $5.43 | $5.44 | $5.37 | $5.42 | $5.42 | 2,288,000 |
| 2023-08-31 | $5.44 | $5.47 | $5.37 | $5.40 | $5.40 | 2,040,440 |
| 2023-08-30 | $5.37 | $5.48 | $5.35 | $5.44 | $5.44 | 4,666,970 |
| 2023-08-29 | $5.24 | $5.40 | $5.22 | $5.38 | $5.38 | 3,676,500 |
| 2023-08-28 | $5.33 | $5.42 | $5.24 | $5.25 | $5.25 | 5,784,180 |
| 2023-08-25 | $5.12 | $5.29 | $5.11 | $5.12 | $5.12 | 3,247,400 |
| 2023-08-24 | $5.17 | $5.25 | $5.09 | $5.18 | $5.18 | 2,551,740 |
| 2023-08-23 | $5.22 | $5.26 | $5.14 | $5.19 | $5.19 | 3,465,940 |
| 2023-08-22 | $5.36 | $5.37 | $5.15 | $5.21 | $5.21 | 3,528,710 |
| 2023-08-21 | $5.35 | $5.41 | $5.31 | $5.33 | $5.33 | 2,171,640 |
| 2023-08-18 | $5.31 | $5.45 | $5.28 | $5.35 | $5.35 | 3,466,370 |
| 2023-08-17 | $5.27 | $5.34 | $5.16 | $5.33 | $5.33 | 1,904,680 |
| 2023-08-16 | $5.27 | $5.30 | $5.22 | $5.22 | $5.22 | 1,437,160 |
| 2023-08-15 | $5.26 | $5.30 | $5.23 | $5.29 | $5.29 | 1,073,590 |
| 2023-08-14 | $5.24 | $5.31 | $5.18 | $5.28 | $5.28 | 1,643,270 |
| 2023-08-11 | $5.34 | $5.35 | $5.25 | $5.26 | $5.26 | 2,197,150 |
| 2023-08-10 | $5.29 | $5.33 | $5.25 | $5.33 | $5.33 | 1,537,350 |
| 2023-08-09 | $5.38 | $5.39 | $5.27 | $5.28 | $5.28 | 2,150,350 |
| 2023-08-08 | $5.39 | $5.39 | $5.33 | $5.37 | $5.37 | 1,356,020 |
| 2023-08-07 | $5.39 | $5.41 | $5.35 | $5.37 | $5.37 | 2,361,950 |
| 2023-08-04 | $5.44 | $5.48 | $5.38 | $5.40 | $5.40 | 3,031,370 |
| 2023-08-03 | $5.47 | $5.49 | $5.42 | $5.43 | $5.43 | 1,416,000 |
| 2023-08-02 | $5.46 | $5.51 | $5.43 | $5.48 | $5.48 | 2,112,060 |
| 2023-08-01 | $5.52 | $5.52 | $5.44 | $5.48 | $5.48 | 1,911,070 |
| 2023-07-31 | $5.51 | $5.53 | $5.44 | $5.51 | $5.51 | 2,650,760 |
| 2023-07-28 | $5.42 | $5.50 | $5.35 | $5.47 | $5.47 | 3,372,830 |
| 2023-07-27 | $5.44 | $5.47 | $5.39 | $5.42 | $5.42 | 2,210,280 |
| 2023-07-26 | $5.43 | $5.46 | $5.40 | $5.42 | $5.42 | 2,148,080 |
| 2023-07-25 | $5.44 | $5.49 | $5.39 | $5.44 | $5.39 | 2,699,810 |
| 2023-07-24 | $5.46 | $5.46 | $5.34 | $5.42 | $5.37 | 1,724,430 |
| 2023-07-21 | $5.40 | $5.46 | $5.37 | $5.40 | $5.35 | 2,182,910 |
| 2023-07-20 | $5.47 | $5.48 | $5.39 | $5.40 | $5.35 | 1,664,570 |
| 2023-07-19 | $5.46 | $5.50 | $5.42 | $5.45 | $5.40 | 1,388,150 |
| 2023-07-18 | $5.45 | $5.46 | $5.42 | $5.46 | $5.41 | 2,724,980 |
| 2023-07-17 | $5.46 | $5.47 | $5.38 | $5.44 | $5.39 | 2,404,050 |
| 2023-07-14 | $5.43 | $5.47 | $5.39 | $5.47 | $5.42 | 3,036,980 |
| 2023-07-13 | $5.40 | $5.43 | $5.39 | $5.42 | $5.37 | 2,323,800 |
| 2023-07-12 | $5.38 | $5.44 | $5.36 | $5.39 | $5.34 | 2,710,350 |
| 2023-07-11 | $5.36 | $5.39 | $5.33 | $5.39 | $5.34 | 1,926,870 |
| 2023-07-10 | $5.38 | $5.38 | $5.31 | $5.35 | $5.30 | 2,361,920 |
| 2023-07-07 | $5.35 | $5.40 | $5.28 | $5.37 | $5.32 | 3,273,690 |
| 2023-07-06 | $5.30 | $5.33 | $5.28 | $5.30 | $5.25 | 1,885,550 |
| 2023-07-05 | $5.34 | $5.35 | $5.28 | $5.30 | $5.25 | 2,096,760 |
| 2023-07-04 | $5.33 | $5.38 | $5.28 | $5.33 | $5.28 | 2,766,660 |
| 2023-07-03 | $5.36 | $5.42 | $5.28 | $5.32 | $5.27 | 4,937,130 |
| 2023-06-30 | $5.25 | $5.39 | $5.19 | $5.39 | $5.34 | 4,448,950 |
| 2023-06-29 | $5.16 | $5.24 | $5.14 | $5.20 | $5.15 | 2,486,090 |
| 2023-06-28 | $5.12 | $5.17 | $5.05 | $5.16 | $5.11 | 2,695,680 |
| 2023-06-27 | $4.98 | $5.12 | $4.97 | $5.12 | $5.07 | 2,154,420 |
| 2023-06-26 | $5.03 | $5.06 | $4.97 | $4.99 | $4.94 | 1,982,270 |
| 2023-06-21 | $5.05 | $5.11 | $5.02 | $5.05 | $5.00 | 1,745,220 |
| 2023-06-20 | $5.07 | $5.08 | $5.02 | $5.04 | $4.99 | 1,435,440 |
| 2023-06-19 | $5.13 | $5.13 | $5.06 | $5.06 | $5.01 | 1,319,050 |
| 2023-06-16 | $5.12 | $5.15 | $5.09 | $5.13 | $5.08 | 2,137,020 |
| 2023-06-15 | $5.13 | $5.14 | $5.07 | $5.11 | $5.06 | 1,358,850 |
| 2023-06-14 | $5.09 | $5.16 | $5.03 | $5.15 | $5.10 | 2,203,250 |
| 2023-06-13 | $5.08 | $5.12 | $5.07 | $5.09 | $5.04 | 1,187,280 |
| 2023-06-12 | $5.04 | $5.09 | $4.98 | $5.08 | $5.03 | 1,662,450 |
| 2023-06-09 | $5.08 | $5.08 | $5.01 | $5.04 | $5.04 | 2,114,450 |
| 2023-06-08 | $5.09 | $5.14 | $5.05 | $5.06 | $5.06 | 1,538,800 |
| 2023-06-07 | $5.19 | $5.19 | $5.08 | $5.11 | $5.11 | 2,011,700 |
| 2023-06-06 | $5.30 | $5.30 | $5.14 | $5.14 | $5.14 | 2,000,330 |
| 2023-06-05 | $5.29 | $5.31 | $5.23 | $5.30 | $5.30 | 2,631,900 |
| 2023-06-02 | $5.27 | $5.30 | $5.25 | $5.27 | $5.27 | 2,174,880 |
| 2023-06-01 | $5.17 | $5.28 | $5.13 | $5.25 | $5.25 | 2,485,800 |
| 2023-05-31 | $5.22 | $5.23 | $5.16 | $5.19 | $5.19 | 1,633,920 |
| 2023-05-30 | $5.18 | $5.22 | $5.13 | $5.22 | $5.22 | 1,830,600 |
| 2023-05-29 | $5.24 | $5.24 | $5.16 | $5.18 | $5.18 | 1,475,450 |
| 2023-05-26 | $5.22 | $5.25 | $5.13 | $5.23 | $5.23 | 2,044,580 |
| 2023-05-25 | $5.19 | $5.25 | $5.12 | $5.19 | $5.19 | 2,250,170 |
| 2023-05-24 | $5.21 | $5.23 | $5.13 | $5.22 | $5.22 | 2,172,130 |
| 2023-05-23 | $5.22 | $5.24 | $5.18 | $5.18 | $5.18 | 1,426,680 |
| 2023-05-22 | $5.16 | $5.24 | $5.16 | $5.21 | $5.21 | 1,156,390 |
| 2023-05-19 | $5.21 | $5.23 | $5.16 | $5.19 | $5.19 | 1,371,660 |
| 2023-05-18 | $5.24 | $5.24 | $5.18 | $5.21 | $5.21 | 1,354,450 |
| 2023-05-17 | $5.19 | $5.23 | $5.16 | $5.22 | $5.22 | 2,047,440 |
| 2023-05-16 | $5.17 | $5.19 | $5.15 | $5.17 | $5.17 | 1,746,340 |
| 2023-05-15 | $5.13 | $5.16 | $5.09 | $5.16 | $5.16 | 1,575,240 |
| 2023-05-12 | $5.15 | $5.18 | $5.11 | $5.13 | $5.13 | 1,225,670 |
| 2023-05-11 | $5.14 | $5.17 | $5.09 | $5.17 | $5.17 | 1,712,300 |
| 2023-05-10 | $5.09 | $5.15 | $5.06 | $5.12 | $5.12 | 1,485,180 |
| 2023-05-09 | $5.11 | $5.17 | $5.06 | $5.09 | $5.09 | 2,221,450 |
| 2023-05-08 | $5.08 | $5.14 | $5.05 | $5.13 | $5.13 | 1,960,340 |
| 2023-05-05 | $5.14 | $5.14 | $5.04 | $5.08 | $5.08 | 2,685,490 |
| 2023-05-04 | $5.07 | $5.15 | $5.04 | $5.15 | $5.15 | 2,538,750 |
| 2023-05-03 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-05-02 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-04-28 | $4.94 | $5.08 | $4.94 | $5.08 | $5.08 | 1,917,230 |
| 2023-04-27 | $4.94 | $5.01 | $4.91 | $4.95 | $4.95 | 2,166,900 |
| 2023-04-26 | $4.87 | $5.02 | $4.84 | $4.96 | $4.96 | 2,673,840 |
| 2023-04-25 | $5.09 | $5.10 | $4.91 | $4.95 | $4.95 | 2,422,300 |
| 2023-04-24 | $5.04 | $5.15 | $4.92 | $5.09 | $5.09 | 3,285,570 |
| 2023-04-21 | $5.13 | $5.14 | $5.02 | $5.02 | $5.02 | 2,411,530 |
| 2023-04-20 | $5.16 | $5.18 | $5.08 | $5.11 | $5.11 | 1,651,750 |
| 2023-04-19 | $5.21 | $5.22 | $5.14 | $5.17 | $5.17 | 1,831,350 |
| 2023-04-18 | $5.27 | $5.29 | $5.20 | $5.21 | $5.21 | 2,040,930 |
| 2023-04-17 | $5.21 | $5.29 | $5.19 | $5.27 | $5.27 | 1,852,510 |
| 2023-04-14 | $5.26 | $5.26 | $5.20 | $5.23 | $5.23 | 1,592,840 |
| 2023-04-13 | $5.25 | $5.29 | $5.21 | $5.22 | $5.22 | 1,878,520 |
| 2023-04-12 | $5.22 | $5.26 | $5.19 | $5.26 | $5.26 | 2,213,570 |
| 2023-04-11 | $5.24 | $5.24 | $5.15 | $5.22 | $5.22 | 3,193,570 |
| 2023-04-10 | $5.36 | $5.40 | $5.22 | $5.24 | $5.24 | 3,283,720 |
| 2023-04-07 | $5.38 | $5.40 | $5.33 | $5.39 | $5.39 | 2,601,100 |
| 2023-04-06 | $5.46 | $5.47 | $5.33 | $5.36 | $5.36 | 3,086,340 |
| 2023-04-05 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2023-04-04 | $5.58 | $5.58 | $5.42 | $5.43 | $5.43 | 2,930,730 |
| 2023-04-03 | $5.58 | $5.59 | $5.48 | $5.55 | $5.55 | 2,657,960 |
| 2023-03-31 | $5.52 | $5.58 | $5.48 | $5.54 | $5.54 | 2,719,700 |
| 2023-03-30 | $5.60 | $5.60 | $5.46 | $5.50 | $5.50 | 2,647,400 |
| 2023-03-29 | $5.63 | $5.63 | $5.56 | $5.57 | $5.57 | 2,011,790 |
| 2023-03-28 | $5.64 | $5.66 | $5.58 | $5.64 | $5.64 | 2,689,650 |
| 2023-03-27 | $5.66 | $5.67 | $5.56 | $5.64 | $5.64 | 3,079,890 |
| 2023-03-24 | $5.53 | $5.71 | $5.53 | $5.68 | $5.68 | 5,121,000 |
| 2023-03-23 | $5.54 | $5.57 | $5.51 | $5.55 | $5.55 | 2,081,600 |
| 2023-03-22 | $5.49 | $5.59 | $5.48 | $5.57 | $5.57 | 2,811,440 |
| 2023-03-21 | $5.42 | $5.50 | $5.38 | $5.50 | $5.50 | 1,667,500 |
| 2023-03-20 | $5.41 | $5.44 | $5.35 | $5.41 | $5.41 | 1,517,340 |
| 2023-03-17 | $5.39 | $5.49 | $5.39 | $5.42 | $5.42 | 1,730,860 |
| 2023-03-16 | $5.45 | $5.49 | $5.38 | $5.38 | $5.38 | 2,318,140 |
| 2023-03-15 | $5.38 | $5.50 | $5.38 | $5.47 | $5.47 | 2,225,260 |
| 2023-03-14 | $5.44 | $5.47 | $5.33 | $5.37 | $5.37 | 2,774,280 |
| 2023-03-13 | $5.54 | $5.58 | $5.42 | $5.47 | $5.47 | 2,832,760 |
| 2023-03-10 | $5.60 | $5.65 | $5.52 | $5.54 | $5.54 | 2,493,950 |
| 2023-03-09 | $5.52 | $5.63 | $5.52 | $5.62 | $5.62 | 2,264,720 |
| 2023-03-08 | $5.48 | $5.55 | $5.45 | $5.52 | $5.52 | 1,669,170 |
| 2023-03-07 | $5.56 | $5.61 | $5.46 | $5.46 | $5.46 | 2,561,320 |
| 2023-03-06 | $5.66 | $5.66 | $5.58 | $5.61 | $5.61 | 2,110,610 |
| 2023-03-03 | $5.62 | $5.66 | $5.59 | $5.63 | $5.63 | 2,027,040 |
| 2023-03-02 | $5.65 | $5.68 | $5.62 | $5.63 | $5.63 | 2,187,400 |
| 2023-03-01 | $5.58 | $5.64 | $5.56 | $5.64 | $5.64 | 2,858,790 |
| 2023-02-28 | $5.56 | $5.59 | $5.51 | $5.58 | $5.58 | 2,081,890 |
| 2023-02-27 | $5.59 | $5.59 | $5.50 | $5.51 | $5.51 | 2,379,150 |
| 2023-02-24 | $5.62 | $5.64 | $5.52 | $5.58 | $5.58 | 2,377,910 |
| 2023-02-23 | $5.68 | $5.70 | $5.59 | $5.61 | $5.61 | 2,029,960 |
| 2023-02-22 | $5.61 | $5.65 | $5.58 | $5.63 | $5.63 | 1,874,010 |
| 2023-02-21 | $5.59 | $5.66 | $5.58 | $5.61 | $5.61 | 2,446,390 |
| 2023-02-20 | $5.54 | $5.60 | $5.49 | $5.59 | $5.59 | 2,399,750 |
| 2023-02-17 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 2,577,250 |
| 2023-02-16 | $5.68 | $5.72 | $5.48 | $5.52 | $5.52 | 3,728,670 |
| 2023-02-15 | $5.71 | $5.71 | $5.64 | $5.69 | $5.69 | 1,966,600 |
| 2023-02-14 | $5.69 | $5.74 | $5.64 | $5.68 | $5.68 | 1,962,890 |
| 2023-02-13 | $5.68 | $5.73 | $5.65 | $5.69 | $5.69 | 2,568,240 |
| 2023-02-10 | $5.67 | $5.71 | $5.63 | $5.66 | $5.66 | 2,741,720 |
| 2023-02-09 | $5.62 | $5.68 | $5.58 | $5.67 | $5.67 | 3,216,690 |
| 2023-02-08 | $5.64 | $5.66 | $5.58 | $5.60 | $5.60 | 2,451,290 |
| 2023-02-07 | $5.62 | $5.62 | $5.53 | $5.60 | $5.60 | 3,201,370 |
| 2023-02-06 | $5.47 | $5.64 | $5.47 | $5.60 | $5.60 | 4,089,450 |
| 2023-02-03 | $5.55 | $5.63 | $5.48 | $5.55 | $5.55 | 3,959,240 |
| 2023-02-02 | $5.51 | $5.60 | $5.45 | $5.59 | $5.59 | 3,978,810 |
| 2023-02-01 | $5.41 | $5.53 | $5.40 | $5.51 | $5.51 | 3,192,770 |
| 2023-01-31 | $5.34 | $5.46 | $5.33 | $5.46 | $5.46 | 2,324,290 |
| 2023-01-30 | $5.39 | $5.43 | $5.33 | $5.39 | $5.39 | 3,502,580 |
| 2023-01-20 | $5.31 | $5.31 | $5.25 | $5.29 | $5.29 | 1,371,080 |
| 2023-01-19 | $5.22 | $5.26 | $5.21 | $5.26 | $5.26 | 1,932,810 |
| 2023-01-18 | $5.21 | $5.24 | $5.18 | $5.21 | $5.21 | 1,542,870 |
| 2023-01-17 | $5.21 | $5.21 | $5.14 | $5.18 | $5.18 | 1,708,450 |
| 2023-01-16 | $5.11 | $5.21 | $5.08 | $5.18 | $5.18 | 2,542,240 |
| 2023-01-13 | $5.10 | $5.14 | $5.05 | $5.11 | $5.11 | 1,922,850 |
| 2023-01-12 | $5.10 | $5.14 | $5.05 | $5.10 | $5.10 | 2,030,130 |
| 2023-01-11 | $5.16 | $5.18 | $5.06 | $5.08 | $5.08 | 2,298,410 |
| 2023-01-10 | $5.20 | $5.22 | $5.14 | $5.16 | $5.16 | 2,067,400 |
| 2023-01-09 | $5.21 | $5.26 | $5.19 | $5.20 | $5.20 | 1,426,700 |
| 2023-01-06 | $5.25 | $5.26 | $5.19 | $5.20 | $5.20 | 1,359,650 |
| 2023-01-05 | $5.22 | $5.27 | $5.17 | $5.24 | $5.24 | 1,783,980 |
| 2023-01-04 | $5.19 | $5.25 | $5.15 | $5.22 | $5.22 | 1,737,980 |
| 2023-01-03 | $5.08 | $5.20 | $5.08 | $5.19 | $5.19 | 2,333,410 |
| 2023-01-02 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2022-12-30 | $5.07 | $5.15 | $5.07 | $5.08 | $5.08 | 1,366,070 |
| 2022-12-29 | $5.08 | $5.14 | $5.06 | $5.08 | $5.08 | 1,245,600 |
| 2022-12-28 | $5.20 | $5.23 | $5.10 | $5.10 | $5.10 | 1,696,730 |
| 2022-12-27 | $5.16 | $5.29 | $5.16 | $5.23 | $5.23 | 1,835,460 |
| 2022-12-26 | $5.15 | $5.24 | $5.09 | $5.20 | $5.20 | 1,714,100 |
| 2022-12-23 | $5.08 | $5.18 | $5.04 | $5.10 | $5.10 | 1,976,910 |
| 2022-12-22 | $5.22 | $5.22 | $5.07 | $5.09 | $5.09 | 1,996,740 |
| 2022-12-21 | $5.21 | $5.25 | $5.14 | $5.19 | $5.19 | 1,503,400 |
| 2022-12-20 | $5.21 | $5.25 | $5.13 | $5.19 | $5.19 | 1,629,300 |
| 2022-12-19 | $5.35 | $5.42 | $5.19 | $5.22 | $5.22 | 3,070,700 |
| 2022-12-16 | $5.47 | $5.47 | $5.34 | $5.39 | $5.39 | 2,338,850 |
| 2022-12-15 | $5.48 | $5.50 | $5.43 | $5.45 | $5.45 | 1,418,820 |
| 2022-12-14 | $5.48 | $5.52 | $5.43 | $5.46 | $5.46 | 2,001,600 |
| 2022-12-13 | $5.46 | $5.50 | $5.41 | $5.49 | $5.49 | 2,089,310 |
| 2022-12-12 | $5.50 | $5.53 | $5.43 | $5.46 | $5.46 | 1,933,840 |
| 2022-12-09 | $5.58 | $5.61 | $5.49 | $5.49 | $5.49 | 2,186,940 |
| 2022-12-08 | $5.52 | $5.59 | $5.49 | $5.57 | $5.57 | 3,408,360 |
| 2022-12-07 | $5.54 | $5.57 | $5.49 | $5.52 | $5.52 | 2,630,420 |
| 2022-12-06 | $5.55 | $5.59 | $5.53 | $5.56 | $5.56 | 2,659,960 |
| 2022-12-05 | $5.54 | $5.57 | $5.50 | $5.55 | $5.55 | 2,438,400 |
| 2022-12-01 | $5.46 | $5.50 | $5.43 | $5.47 | $5.47 | 1,645,100 |
| 2022-11-30 | $5.41 | $5.46 | $5.41 | $5.43 | $5.43 | 1,504,070 |
| 2022-11-29 | $5.35 | $5.44 | $5.35 | $5.43 | $5.43 | 2,255,080 |
| 2022-11-28 | $5.35 | $5.41 | $5.31 | $5.35 | $5.35 | 2,107,780 |
| 2022-11-25 | $5.52 | $5.52 | $5.41 | $5.41 | $5.41 | 2,291,170 |
| 2022-11-24 | $5.48 | $5.52 | $5.40 | $5.49 | $5.49 | 2,381,540 |
| 2022-11-23 | $5.47 | $5.49 | $5.33 | $5.43 | $5.43 | 2,288,140 |
| 2022-11-22 | $5.51 | $5.56 | $5.44 | $5.47 | $5.47 | 3,817,100 |
| 2022-11-21 | $5.47 | $5.52 | $5.40 | $5.50 | $5.50 | 2,653,270 |
| 2022-11-18 | $5.53 | $5.56 | $5.46 | $5.48 | $5.48 | 2,720,300 |
| 2022-11-17 | $5.55 | $5.55 | $5.45 | $5.52 | $5.52 | 2,221,560 |
| 2022-11-16 | $5.49 | $5.54 | $5.47 | $5.52 | $5.52 | 2,278,240 |
| 2022-11-15 | $5.41 | $5.49 | $5.40 | $5.49 | $5.49 | 2,176,630 |
| 2022-11-14 | $5.47 | $5.52 | $5.40 | $5.42 | $5.42 | 2,399,700 |
| 2022-11-11 | $5.50 | $5.55 | $5.46 | $5.48 | $5.48 | 3,220,970 |
| 2022-11-10 | $5.41 | $5.47 | $5.41 | $5.45 | $5.45 | 2,056,050 |
| 2022-11-09 | $5.54 | $5.56 | $5.43 | $5.46 | $5.46 | 3,413,520 |
| 2022-11-08 | $5.41 | $5.56 | $5.39 | $5.52 | $5.52 | 5,074,370 |
| 2022-11-07 | $5.37 | $5.47 | $5.36 | $5.42 | $5.42 | 2,759,580 |
| 2022-11-04 | $5.32 | $5.38 | $5.30 | $5.36 | $5.36 | 2,803,300 |
| 2022-11-03 | $5.27 | $5.33 | $5.23 | $5.29 | $5.29 | 2,441,400 |
| 2022-11-02 | $5.28 | $5.32 | $5.25 | $5.28 | $5.28 | 2,063,030 |
| 2022-11-01 | $5.18 | $5.30 | $5.17 | $5.28 | $5.28 | 2,431,800 |
| 2022-10-31 | $5.07 | $5.22 | $5.05 | $5.16 | $5.16 | 3,108,400 |
| 2022-10-28 | $5.41 | $5.41 | $5.08 | $5.12 | $5.12 | 3,415,200 |
| 2022-10-27 | $5.45 | $5.49 | $5.39 | $5.42 | $5.42 | 1,853,150 |
| 2022-10-26 | $5.32 | $5.46 | $5.25 | $5.41 | $5.41 | 2,651,350 |
| 2022-10-25 | $5.27 | $5.32 | $5.16 | $5.30 | $5.30 | 2,875,750 |
| 2022-10-24 | $5.42 | $5.46 | $5.28 | $5.32 | $5.32 | 2,995,980 |
| 2022-10-21 | $5.40 | $5.43 | $5.34 | $5.37 | $5.37 | 1,563,000 |
| 2022-10-20 | $5.38 | $5.45 | $5.32 | $5.38 | $5.38 | 2,324,990 |
| 2022-10-19 | $5.42 | $5.48 | $5.39 | $5.40 | $5.40 | 1,795,150 |
| 2022-10-18 | $5.45 | $5.52 | $5.40 | $5.42 | $5.42 | 2,590,240 |
| 2022-10-17 | $5.34 | $5.44 | $5.29 | $5.42 | $5.42 | 2,172,400 |
| 2022-10-14 | $5.26 | $5.38 | $5.24 | $5.34 | $5.34 | 2,272,170 |
| 2022-10-13 | $5.16 | $5.27 | $5.12 | $5.24 | $5.24 | 2,424,210 |
| 2022-10-12 | $5.03 | $5.16 | $4.98 | $5.16 | $5.16 | 1,867,400 |
| 2022-10-11 | $5.07 | $5.07 | $4.95 | $5.05 | $5.05 | 1,271,380 |
| 2022-10-10 | $5.19 | $5.20 | $4.99 | $5.02 | $5.02 | 2,282,350 |
| 2022-09-30 | $5.12 | $5.19 | $5.07 | $5.11 | $5.11 | 2,075,950 |
| 2022-09-29 | $5.10 | $5.18 | $5.05 | $5.10 | $5.10 | 1,962,950 |
| 2022-09-28 | $5.23 | $5.24 | $5.07 | $5.07 | $5.07 | 1,897,700 |
| 2022-09-27 | $5.10 | $5.30 | $5.09 | $5.24 | $5.24 | 2,198,940 |
| 2022-09-26 | $5.20 | $5.26 | $5.07 | $5.10 | $5.10 | 2,996,710 |
| 2022-09-23 | $5.38 | $5.39 | $5.24 | $5.24 | $5.24 | 2,678,360 |
| 2022-09-22 | $5.36 | $5.42 | $5.33 | $5.34 | $5.34 | 1,795,750 |
| 2022-09-21 | $5.39 | $5.42 | $5.21 | $5.41 | $5.41 | 2,133,370 |
| 2022-09-20 | $5.37 | $5.43 | $5.32 | $5.38 | $5.38 | 2,129,000 |
| 2022-09-19 | $5.48 | $5.48 | $5.26 | $5.33 | $5.33 | 3,550,440 |
| 2022-09-16 | $5.74 | $5.75 | $5.47 | $5.48 | $5.48 | 4,079,190 |
| 2022-09-15 | $6.01 | $6.01 | $5.68 | $5.74 | $5.74 | 4,232,700 |
| 2022-09-14 | $5.95 | $6.04 | $5.90 | $5.98 | $5.98 | 2,923,180 |
| 2022-09-13 | $6.00 | $6.09 | $5.96 | $6.04 | $6.04 | 3,270,250 |
| 2022-09-12 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-09-09 | $6.06 | $6.06 | $5.92 | $5.94 | $5.94 | 2,480,680 |
| 2022-09-08 | $6.10 | $6.13 | $6.00 | $6.02 | $6.02 | 2,778,840 |
| 2022-09-07 | $5.98 | $6.15 | $5.97 | $6.10 | $6.10 | 5,653,250 |
| 2022-09-06 | $5.93 | $6.00 | $5.84 | $5.98 | $5.98 | 3,434,240 |
| 2022-09-05 | $5.83 | $5.88 | $5.75 | $5.87 | $5.87 | 2,553,300 |
| 2022-09-02 | $5.70 | $5.85 | $5.70 | $5.80 | $5.80 | 1,938,210 |
| 2022-09-01 | $5.79 | $5.89 | $5.70 | $5.70 | $5.70 | 2,880,920 |
| 2022-08-31 | $5.96 | $6.01 | $5.80 | $5.80 | $5.80 | 3,403,350 |
| 2022-08-30 | $6.01 | $6.09 | $5.93 | $5.97 | $5.97 | 3,068,960 |
| 2022-08-29 | $5.89 | $6.05 | $5.80 | $6.04 | $6.04 | 3,525,790 |
| 2022-08-26 | $5.95 | $5.97 | $5.85 | $5.86 | $5.86 | 2,368,300 |
| 2022-08-25 | $5.89 | $5.97 | $5.77 | $5.90 | $5.90 | 3,434,200 |
| 2022-08-24 | $6.09 | $6.12 | $5.83 | $5.90 | $5.90 | 4,554,110 |
| 2022-08-23 | $6.12 | $6.12 | $6.04 | $6.09 | $6.09 | 3,056,980 |
| 2022-08-22 | $6.03 | $6.12 | $6.01 | $6.11 | $6.11 | 2,748,950 |
| 2022-08-19 | $6.20 | $6.24 | $6.03 | $6.04 | $6.04 | 4,009,800 |
| 2022-08-18 | $6.14 | $6.20 | $6.03 | $6.18 | $6.18 | 4,103,740 |
| 2022-08-17 | $6.23 | $6.24 | $6.12 | $6.13 | $6.13 | 3,079,590 |
| 2022-08-16 | $6.15 | $6.26 | $6.06 | $6.24 | $6.24 | 4,878,430 |
| 2022-08-15 | $6.17 | $6.20 | $6.09 | $6.12 | $6.12 | 2,827,650 |
| 2022-08-12 | $6.18 | $6.27 | $6.14 | $6.17 | $6.17 | 3,774,350 |
| 2022-08-11 | $6.06 | $6.19 | $6.06 | $6.18 | $6.18 | 4,250,190 |
| 2022-08-10 | $6.03 | $6.06 | $5.96 | $6.05 | $6.05 | 2,974,740 |
| 2022-08-09 | $5.99 | $6.02 | $5.94 | $6.02 | $6.02 | 2,814,340 |
| 2022-08-08 | $5.88 | $5.96 | $5.85 | $5.95 | $5.95 | 3,020,870 |
| 2022-08-05 | $5.99 | $5.99 | $5.84 | $5.89 | $5.89 | 3,069,940 |
| 2022-08-04 | $5.81 | $5.98 | $5.77 | $5.98 | $5.98 | 3,009,790 |
| 2022-08-03 | $5.81 | $5.98 | $5.75 | $5.78 | $5.78 | 3,191,160 |
| 2022-08-02 | $6.07 | $6.07 | $5.71 | $5.81 | $5.81 | 4,291,860 |
| 2022-08-01 | $6.13 | $6.13 | $6.02 | $6.06 | $6.06 | 3,280,370 |
| 2022-07-29 | $6.07 | $6.11 | $6.02 | $6.10 | $6.10 | 4,088,970 |
| 2022-07-28 | $5.99 | $6.10 | $5.95 | $6.06 | $6.06 | 4,472,450 |
| 2022-07-27 | $5.87 | $5.96 | $5.83 | $5.95 | $5.95 | 2,708,190 |
| 2022-07-26 | $5.86 | $5.89 | $5.78 | $5.89 | $5.89 | 2,408,400 |
| 2022-07-25 | $5.92 | $5.97 | $5.85 | $5.87 | $5.87 | 2,879,000 |
| 2022-07-22 | $5.92 | $5.97 | $5.85 | $5.93 | $5.93 | 2,738,200 |
| 2022-07-21 | $5.99 | $6.02 | $5.91 | $5.92 | $5.92 | 2,852,450 |
| 2022-07-20 | $6.03 | $6.05 | $5.94 | $5.97 | $5.97 | 3,781,040 |
| 2022-07-19 | $5.90 | $6.04 | $5.87 | $6.03 | $6.03 | 5,597,070 |
| 2022-07-18 | $5.65 | $5.93 | $5.65 | $5.90 | $5.90 | 7,248,410 |
| 2022-07-15 | $5.61 | $5.83 | $5.59 | $5.64 | $5.64 | 5,728,500 |
| 2022-07-14 | $5.65 | $5.70 | $5.62 | $5.63 | $5.63 | 3,210,640 |
| 2022-07-13 | $5.63 | $5.69 | $5.61 | $5.67 | $5.67 | 3,829,930 |
| 2022-07-12 | $5.83 | $5.85 | $5.64 | $5.65 | $5.65 | 4,448,860 |
| 2022-07-11 | $5.81 | $5.86 | $5.70 | $5.78 | $5.78 | 4,356,560 |
| 2022-07-08 | $5.88 | $5.90 | $5.79 | $5.81 | $5.81 | 4,767,650 |
| 2022-07-07 | $5.73 | $5.88 | $5.73 | $5.82 | $5.82 | 5,513,050 |
| 2022-07-06 | $5.76 | $5.89 | $5.74 | $5.80 | $5.80 | 7,143,960 |
| 2022-07-05 | $5.96 | $6.02 | $5.77 | $5.80 | $5.80 | 11,065,330 |
| 2022-07-04 | $5.92 | $6.06 | $5.84 | $6.02 | $6.02 | 13,076,700 |
| 2022-07-01 | $6.53 | $6.53 | $5.90 | $5.94 | $5.94 | 26,888,390 |
| 2022-06-30 | $6.53 | $6.67 | $6.35 | $6.67 | $6.67 | 27,794,000 |
| 2022-06-29 | $5.83 | $6.66 | $5.67 | $6.41 | $6.41 | 25,206,090 |
| 2022-06-28 | $5.60 | $6.00 | $5.59 | $5.81 | $5.81 | 7,357,460 |
| 2022-06-27 | $5.59 | $5.64 | $5.56 | $5.64 | $5.64 | 3,375,100 |
| 2022-06-24 | $5.55 | $5.60 | $5.51 | $5.58 | $5.58 | 3,394,810 |
| 2022-06-23 | $5.43 | $5.54 | $5.42 | $5.54 | $5.54 | 3,765,490 |
| 2022-06-22 | $5.53 | $5.56 | $5.43 | $5.43 | $5.43 | 2,617,260 |
| 2022-06-21 | $5.54 | $5.63 | $5.45 | $5.54 | $5.54 | 4,566,170 |
| 2022-06-20 | $5.55 | $5.61 | $5.51 | $5.58 | $5.58 | 3,530,210 |
| 2022-06-17 | $5.45 | $5.49 | $5.34 | $5.48 | $5.48 | 2,640,240 |
| 2022-06-16 | $5.48 | $5.54 | $5.45 | $5.47 | $5.47 | 2,593,200 |
| 2022-06-15 | $5.50 | $5.55 | $5.46 | $5.47 | $5.47 | 3,127,200 |
| 2022-06-14 | $5.44 | $5.48 | $5.35 | $5.48 | $5.48 | 2,355,120 |
| 2022-06-13 | $5.35 | $5.49 | $5.34 | $5.48 | $5.48 | 2,710,780 |
| 2022-06-10 | $5.32 | $5.41 | $5.29 | $5.40 | $5.40 | 1,973,060 |
| 2022-06-09 | $5.38 | $5.45 | $5.30 | $5.32 | $5.32 | 2,529,610 |
| 2022-06-08 | $5.48 | $5.57 | $5.35 | $5.45 | $5.45 | 3,395,300 |
| 2022-06-07 | $5.45 | $5.59 | $5.44 | $5.53 | $5.53 | 4,468,730 |
| 2022-06-06 | $5.43 | $5.52 | $5.42 | $5.48 | $5.48 | 2,856,600 |
| 2022-06-02 | $5.33 | $5.43 | $5.33 | $5.42 | $5.42 | 2,280,730 |
| 2022-06-01 | $5.30 | $5.43 | $5.30 | $5.37 | $5.37 | 2,854,710 |
| 2022-05-31 | $5.30 | $5.38 | $5.24 | $5.35 | $5.35 | 3,145,800 |
| 2022-05-30 | $5.35 | $5.35 | $5.23 | $5.26 | $5.26 | 2,277,170 |
| 2022-05-27 | $5.28 | $5.33 | $5.23 | $5.27 | $5.27 | 2,013,310 |
| 2022-05-26 | $5.29 | $5.30 | $5.16 | $5.27 | $5.27 | 2,101,120 |
| 2022-05-25 | $5.15 | $5.28 | $5.14 | $5.25 | $5.25 | 2,810,900 |
| 2022-05-24 | $5.46 | $5.46 | $5.10 | $5.13 | $5.13 | 3,524,930 |
| 2022-05-23 | $5.35 | $5.41 | $5.30 | $5.38 | $5.38 | 2,146,510 |
| 2022-05-20 | $5.30 | $5.37 | $5.25 | $5.29 | $5.29 | 2,373,510 |
| 2022-05-19 | $5.14 | $5.33 | $5.12 | $5.31 | $5.31 | 3,235,720 |
| 2022-05-18 | $5.16 | $5.24 | $5.11 | $5.20 | $5.20 | 2,340,930 |
| 2022-05-17 | $5.15 | $5.15 | $5.05 | $5.11 | $5.11 | 1,832,400 |
| 2022-05-16 | $5.13 | $5.19 | $5.10 | $5.13 | $5.13 | 2,374,470 |
| 2022-05-13 | $5.15 | $5.17 | $5.07 | $5.13 | $5.08 | 2,086,300 |
| 2022-05-12 | $5.01 | $5.14 | $4.99 | $5.11 | $5.06 | 1,525,970 |
| 2022-05-11 | $5.12 | $5.22 | $5.06 | $5.07 | $5.02 | 2,868,500 |
| 2022-05-10 | $5.00 | $5.14 | $4.96 | $5.12 | $5.07 | 2,174,320 |
| 2022-05-09 | $4.99 | $5.13 | $4.94 | $5.07 | $5.02 | 2,168,410 |
| 2022-05-06 | $4.88 | $4.99 | $4.83 | $4.94 | $4.89 | 2,009,110 |
| 2022-05-05 | $5.03 | $5.07 | $4.93 | $4.98 | $4.93 | 2,975,070 |
| 2022-05-04 | $4.94 | $4.94 | $4.94 | $4.94 | $4.89 | 0 |
| 2022-05-03 | $4.94 | $4.94 | $4.94 | $4.94 | $4.89 | 0 |
| 2022-04-29 | $4.65 | $4.96 | $4.63 | $4.94 | $4.89 | 3,861,560 |
| 2022-04-28 | $4.75 | $4.81 | $4.64 | $4.71 | $4.66 | 3,214,770 |
| 2022-04-27 | $4.59 | $4.83 | $4.44 | $4.78 | $4.73 | 4,793,350 |
| 2022-04-26 | $4.89 | $4.93 | $4.67 | $4.69 | $4.64 | 4,365,040 |
| 2022-04-25 | $5.33 | $5.39 | $4.87 | $4.89 | $4.84 | 5,096,450 |
| 2022-04-22 | $5.53 | $5.57 | $5.41 | $5.45 | $5.40 | 2,269,580 |
| 2022-04-21 | $5.80 | $5.80 | $5.57 | $5.59 | $5.54 | 2,787,040 |
| 2022-04-20 | $5.79 | $5.87 | $5.74 | $5.76 | $5.70 | 2,101,030 |
| 2022-04-19 | $5.69 | $5.83 | $5.60 | $5.80 | $5.74 | 2,167,710 |
| 2022-04-18 | $5.63 | $5.72 | $5.50 | $5.69 | $5.64 | 2,257,620 |
| 2022-04-15 | $5.88 | $5.88 | $5.64 | $5.64 | $5.59 | 2,813,860 |
| 2022-04-14 | $5.81 | $5.90 | $5.78 | $5.82 | $5.76 | 2,125,240 |
| 2022-04-13 | $5.84 | $5.89 | $5.80 | $5.80 | $5.74 | 2,222,800 |
| 2022-04-12 | $5.75 | $5.93 | $5.62 | $5.93 | $5.87 | 3,526,570 |
| 2022-04-11 | $5.94 | $6.04 | $5.71 | $5.75 | $5.69 | 3,411,800 |
| 2022-04-08 | $6.10 | $6.13 | $5.90 | $6.00 | $5.94 | 3,624,400 |
| 2022-04-07 | $6.22 | $6.30 | $6.08 | $6.09 | $6.03 | 4,737,640 |
| 2022-04-06 | $6.16 | $6.32 | $6.13 | $6.31 | $6.25 | 4,281,110 |
| 2022-04-05 | $6.16 | $6.16 | $6.16 | $6.16 | $6.10 | 0 |
| 2022-04-04 | $6.16 | $6.16 | $6.16 | $6.16 | $6.10 | 0 |
| 2022-04-01 | $6.12 | $6.20 | $6.01 | $6.16 | $6.10 | 2,769,890 |
| 2022-03-31 | $6.01 | $6.18 | $6.01 | $6.11 | $6.05 | 3,123,300 |
| 2022-03-30 | $6.02 | $6.07 | $6.00 | $6.05 | $5.99 | 2,020,800 |
| 2022-03-29 | $6.13 | $6.13 | $5.96 | $6.00 | $5.94 | 2,301,800 |
| 2022-03-28 | $6.06 | $6.15 | $5.98 | $6.08 | $6.02 | 2,626,510 |
| 2022-03-25 | $6.12 | $6.18 | $6.07 | $6.09 | $6.03 | 2,686,750 |
| 2022-03-24 | $6.12 | $6.19 | $6.04 | $6.06 | $6.00 | 2,562,550 |
| 2022-03-23 | $6.14 | $6.20 | $6.11 | $6.17 | $6.11 | 2,383,170 |
| 2022-03-22 | $6.15 | $6.19 | $6.05 | $6.15 | $6.09 | 2,547,010 |
| 2022-03-21 | $6.16 | $6.16 | $6.03 | $6.13 | $6.07 | 2,671,770 |
| 2022-03-18 | $5.93 | $6.11 | $5.93 | $6.09 | $6.03 | 2,651,580 |
| 2022-03-17 | $5.95 | $6.13 | $5.95 | $6.00 | $5.94 | 3,682,750 |
| 2022-03-16 | $5.88 | $5.99 | $5.66 | $5.94 | $5.88 | 3,653,790 |
| 2022-03-15 | $6.20 | $6.20 | $5.78 | $5.78 | $5.72 | 5,621,810 |
| 2022-03-14 | $6.33 | $6.42 | $6.19 | $6.20 | $6.14 | 2,982,670 |
| 2022-03-11 | $6.26 | $6.38 | $6.14 | $6.36 | $6.30 | 3,406,460 |
| 2022-03-10 | $6.36 | $6.51 | $6.32 | $6.33 | $6.27 | 4,608,430 |
| 2022-03-09 | $6.45 | $6.53 | $5.97 | $6.24 | $6.18 | 6,255,810 |
| 2022-03-08 | $6.68 | $6.72 | $6.40 | $6.42 | $6.36 | 5,369,940 |
| 2022-03-07 | $6.86 | $6.86 | $6.67 | $6.72 | $6.66 | 6,602,450 |
| 2022-03-04 | $6.78 | $6.91 | $6.76 | $6.88 | $6.81 | 7,506,680 |
| 2022-03-03 | $6.75 | $6.84 | $6.69 | $6.83 | $6.76 | 4,742,420 |
| 2022-03-02 | $6.67 | $6.73 | $6.64 | $6.73 | $6.67 | 3,306,410 |
| 2022-03-01 | $6.65 | $6.72 | $6.62 | $6.68 | $6.62 | 2,723,870 |
| 2022-02-28 | $6.70 | $6.73 | $6.51 | $6.64 | $6.58 | 2,651,310 |
| 2022-02-25 | $6.74 | $6.78 | $6.65 | $6.68 | $6.62 | 3,658,350 |
| 2022-02-24 | $6.77 | $6.86 | $6.59 | $6.67 | $6.61 | 6,021,670 |
| 2022-02-23 | $6.68 | $6.82 | $6.65 | $6.81 | $6.74 | 4,467,480 |
| 2022-02-22 | $6.71 | $6.73 | $6.60 | $6.70 | $6.64 | 3,422,170 |
| 2022-02-21 | $6.68 | $6.72 | $6.60 | $6.72 | $6.66 | 3,070,080 |
| 2022-02-18 | $6.60 | $6.65 | $6.53 | $6.64 | $6.58 | 2,640,200 |
| 2022-02-17 | $6.57 | $6.69 | $6.55 | $6.61 | $6.55 | 3,651,800 |
| 2022-02-16 | $6.52 | $6.61 | $6.48 | $6.57 | $6.51 | 3,040,860 |
| 2022-02-15 | $6.60 | $6.60 | $6.40 | $6.47 | $6.41 | 2,904,850 |
| 2022-02-14 | $6.50 | $6.62 | $6.43 | $6.54 | $6.48 | 2,762,720 |
| 2022-02-11 | $6.67 | $6.67 | $6.51 | $6.52 | $6.46 | 2,443,600 |
| 2022-02-10 | $6.74 | $6.74 | $6.61 | $6.68 | $6.62 | 3,243,030 |
| 2022-02-09 | $6.68 | $6.74 | $6.63 | $6.71 | $6.65 | 3,676,110 |
| 2022-02-08 | $6.55 | $6.69 | $6.55 | $6.68 | $6.62 | 3,322,700 |
| 2022-02-07 | $6.55 | $6.66 | $6.50 | $6.59 | $6.53 | 4,117,920 |
| 2022-02-04 | $6.41 | $6.41 | $6.41 | $6.41 | $6.35 | 0 |
| 2022-02-03 | $6.41 | $6.41 | $6.41 | $6.41 | $6.35 | 0 |
| 2022-02-02 | $6.41 | $6.41 | $6.41 | $6.41 | $6.35 | 0 |
| 2022-02-01 | $6.41 | $6.41 | $6.41 | $6.41 | $6.35 | 0 |
| 2022-01-28 | $6.32 | $6.50 | $6.32 | $6.41 | $6.35 | 4,215,030 |
| 2022-01-27 | $6.35 | $6.48 | $6.25 | $6.28 | $6.22 | 3,809,750 |
| 2022-01-26 | $6.27 | $6.41 | $6.27 | $6.35 | $6.29 | 3,027,270 |
| 2022-01-25 | $6.48 | $6.61 | $6.25 | $6.25 | $6.19 | 5,817,520 |
| 2022-01-24 | $6.82 | $6.89 | $6.56 | $6.60 | $6.54 | 8,166,950 |
| 2022-01-21 | $6.61 | $6.64 | $6.48 | $6.56 | $6.50 | 4,087,670 |
| 2022-01-20 | $7.01 | $7.04 | $6.56 | $6.59 | $6.53 | 9,391,190 |
| 2022-01-19 | $6.95 | $7.05 | $6.90 | $7.01 | $6.94 | 3,636,490 |
| 2022-01-18 | $7.27 | $7.30 | $6.93 | $6.93 | $6.86 | 7,867,730 |
| 2022-01-17 | $7.05 | $7.24 | $7.05 | $7.23 | $7.16 | 4,824,070 |
| 2022-01-14 | $7.16 | $7.21 | $7.04 | $7.05 | $6.98 | 4,809,160 |
| 2022-01-13 | $7.27 | $7.31 | $7.16 | $7.18 | $7.11 | 4,143,150 |
| 2022-01-12 | $7.25 | $7.35 | $7.18 | $7.27 | $7.20 | 4,730,480 |
| 2022-01-11 | $7.19 | $7.45 | $7.17 | $7.23 | $7.16 | 7,865,310 |
| 2022-01-10 | $7.03 | $7.19 | $7.02 | $7.15 | $7.08 | 5,046,640 |
| 2022-01-07 | $7.21 | $7.24 | $7.01 | $7.02 | $6.95 | 5,657,090 |
| 2022-01-06 | $7.23 | $7.25 | $7.10 | $7.21 | $7.14 | 5,510,070 |
| 2022-01-05 | $7.19 | $7.27 | $7.11 | $7.25 | $7.18 | 8,649,710 |
| 2022-01-04 | $7.02 | $7.28 | $6.98 | $7.19 | $7.12 | 10,130,350 |
| 2022-01-03 | $7.00 | $7.00 | $7.00 | $7.00 | $6.93 | 0 |
| 2021-12-31 | $7.00 | $7.05 | $6.92 | $7.00 | $6.93 | 4,100,600 |
| 2021-12-30 | $7.10 | $7.10 | $6.95 | $6.96 | $6.89 | 4,821,410 |
| 2021-12-29 | $6.92 | $7.10 | $6.86 | $7.00 | $6.93 | 6,585,040 |
| 2021-12-28 | $6.82 | $6.96 | $6.79 | $6.94 | $6.87 | 4,200,090 |
| 2021-12-27 | $6.75 | $6.87 | $6.70 | $6.83 | $6.76 | 3,792,950 |
| 2021-12-24 | $6.98 | $7.05 | $6.76 | $6.77 | $6.70 | 6,073,550 |
| 2021-12-23 | $7.10 | $7.13 | $6.97 | $6.98 | $6.91 | 6,976,370 |
| 2021-12-22 | $6.85 | $7.15 | $6.81 | $7.10 | $7.03 | 11,735,370 |
| 2021-12-21 | $6.74 | $6.86 | $6.74 | $6.85 | $6.78 | 4,596,160 |
| 2021-12-20 | $6.94 | $6.96 | $6.70 | $6.74 | $6.67 | 5,237,650 |
| 2021-12-17 | $6.99 | $6.99 | $6.86 | $6.88 | $6.81 | 4,424,640 |
| 2021-12-16 | $6.87 | $6.98 | $6.84 | $6.97 | $6.90 | 4,867,260 |
| 2021-12-15 | $6.96 | $6.99 | $6.86 | $6.87 | $6.80 | 4,851,290 |
| 2021-12-14 | $6.94 | $6.98 | $6.83 | $6.97 | $6.90 | 5,533,480 |
| 2021-12-13 | $6.86 | $7.01 | $6.86 | $6.94 | $6.87 | 5,380,700 |
| 2021-12-07 | $6.89 | $6.94 | $6.65 | $6.74 | $6.67 | 5,565,080 |
| 2021-12-06 | $7.10 | $7.14 | $6.84 | $6.88 | $6.81 | 6,774,300 |
| 2021-12-03 | $7.11 | $7.11 | $7.11 | $7.11 | $7.04 | 5,196,280 |
| 2021-12-02 | $7.09 | $7.09 | $7.09 | $7.09 | $7.02 | 7,481,780 |
| 2021-12-01 | $6.95 | $7.15 | $6.95 | $7.13 | $7.06 | 9,311,750 |
| 2021-11-30 | $6.82 | $7.05 | $6.81 | $6.93 | $6.86 | 9,179,190 |
| 2021-11-29 | $6.76 | $6.82 | $6.69 | $6.75 | $6.68 | 5,033,490 |
| 2021-11-26 | $6.80 | $6.94 | $6.79 | $6.89 | $6.82 | 5,639,200 |
| 2021-11-25 | $6.84 | $6.88 | $6.78 | $6.82 | $6.75 | 5,010,000 |
| 2021-11-24 | $6.92 | $6.92 | $6.78 | $6.84 | $6.77 | 6,024,600 |
| 2021-11-23 | $6.86 | $7.00 | $6.78 | $6.89 | $6.82 | 8,642,170 |
| 2021-11-22 | $6.83 | $6.93 | $6.70 | $6.80 | $6.73 | 7,471,450 |
| 2021-11-19 | $6.68 | $6.88 | $6.59 | $6.87 | $6.80 | 8,125,550 |
| 2021-11-18 | $6.72 | $6.78 | $6.62 | $6.63 | $6.57 | 5,166,830 |
| 2021-11-17 | $6.61 | $6.74 | $6.57 | $6.72 | $6.66 | 5,486,290 |
| 2021-11-16 | $6.77 | $6.77 | $6.59 | $6.61 | $6.55 | 5,355,130 |
| 2021-11-15 | $6.69 | $6.81 | $6.61 | $6.76 | $6.69 | 6,545,170 |
| 2021-11-12 | $6.61 | $6.67 | $6.50 | $6.64 | $6.58 | 5,251,580 |
| 2021-11-11 | $6.63 | $6.64 | $6.58 | $6.61 | $6.55 | 5,561,830 |
| 2021-11-10 | $6.56 | $6.60 | $6.47 | $6.60 | $6.54 | 5,845,060 |
| 2021-11-09 | $6.35 | $6.62 | $6.34 | $6.60 | $6.54 | 9,817,550 |
| 2021-11-08 | $6.27 | $6.39 | $6.17 | $6.35 | $6.29 | 4,846,770 |
| 2021-11-05 | $6.32 | $6.32 | $6.32 | $6.32 | $6.26 | 4,618,010 |
| 2021-11-04 | $6.30 | $6.37 | $6.28 | $6.32 | $6.26 | 4,778,820 |
| 2021-11-03 | $6.26 | $6.32 | $6.21 | $6.30 | $6.24 | 3,947,450 |
| 2021-11-02 | $6.58 | $6.58 | $6.12 | $6.23 | $6.17 | 8,126,970 |
| 2021-11-01 | $6.40 | $6.61 | $6.39 | $6.51 | $6.45 | 6,113,000 |
| 2021-10-29 | $6.30 | $6.49 | $6.25 | $6.45 | $6.39 | 5,541,100 |
| 2021-10-28 | $6.50 | $6.67 | $6.25 | $6.25 | $6.19 | 7,800,120 |
| 2021-10-27 | $6.76 | $6.82 | $6.47 | $6.51 | $6.45 | 8,879,920 |
| 2021-10-26 | $6.80 | $6.94 | $6.72 | $6.80 | $6.73 | 6,386,510 |
| 2021-10-25 | $6.81 | $6.85 | $6.55 | $6.85 | $6.78 | 6,587,220 |
| 2021-10-22 | $6.92 | $6.99 | $6.66 | $6.70 | $6.64 | 13,056,280 |
| 2021-10-21 | $7.00 | $7.08 | $6.98 | $7.00 | $6.93 | 6,651,720 |
| 2021-10-20 | $7.14 | $7.15 | $7.01 | $7.03 | $6.96 | 7,641,970 |
| 2021-10-19 | $7.17 | $7.28 | $7.12 | $7.17 | $7.10 | 7,200,580 |
| 2021-10-18 | $7.14 | $7.21 | $7.06 | $7.18 | $7.11 | 6,199,810 |
| 2021-10-15 | $7.22 | $7.22 | $7.02 | $7.09 | $7.02 | 6,359,300 |
| 2021-10-14 | $7.10 | $7.23 | $6.98 | $7.15 | $7.08 | 6,999,860 |
| 2021-10-13 | $7.18 | $7.28 | $7.02 | $7.13 | $7.06 | 6,560,450 |
| 2021-10-12 | $7.54 | $7.55 | $7.01 | $7.22 | $7.15 | 8,958,750 |
| 2021-10-11 | $7.88 | $7.91 | $7.41 | $7.49 | $7.42 | 10,400,430 |
| 2021-10-08 | $7.45 | $7.87 | $7.45 | $7.78 | $7.70 | 17,518,870 |
| 2021-10-07 | $7.26 | $7.26 | $7.26 | $7.26 | $7.19 | 0 |
| 2021-10-06 | $7.26 | $7.26 | $7.26 | $7.26 | $7.19 | 0 |
| 2021-09-30 | $6.92 | $7.28 | $6.91 | $7.26 | $7.19 | 9,912,400 |
| 2021-09-29 | $7.20 | $7.27 | $6.88 | $6.91 | $6.84 | 9,258,200 |
| 2021-09-28 | $7.25 | $7.43 | $7.16 | $7.26 | $7.19 | 7,951,050 |
| 2021-09-27 | $7.92 | $8.00 | $7.10 | $7.25 | $7.18 | 18,188,940 |
| 2021-09-24 | $8.66 | $8.70 | $7.93 | $7.97 | $7.89 | 22,765,000 |
| 2021-09-23 | $8.80 | $8.90 | $8.38 | $8.70 | $8.62 | 23,656,490 |
| 2021-09-22 | $8.45 | $8.95 | $8.41 | $8.85 | $8.76 | 26,845,930 |
| 2021-09-21 | $8.59 | $8.59 | $8.59 | $8.59 | $8.51 | 0 |
| 2021-09-20 | $8.59 | $8.59 | $8.59 | $8.59 | $8.51 | 0 |
| 2021-09-17 | $8.44 | $8.79 | $8.20 | $8.59 | $8.51 | 22,451,100 |
| 2021-09-16 | $8.42 | $8.89 | $8.37 | $8.46 | $8.38 | 27,830,200 |
| 2021-09-15 | $7.86 | $8.44 | $7.81 | $8.42 | $8.34 | 21,883,470 |
| 2021-09-14 | $8.37 | $8.56 | $7.91 | $7.98 | $7.90 | 22,288,890 |
| 2021-09-13 | $7.83 | $8.32 | $7.69 | $8.31 | $8.23 | 17,492,940 |
| 2021-09-10 | $8.05 | $8.08 | $7.73 | $7.79 | $7.71 | 11,728,620 |
| 2021-09-09 | $8.05 | $8.17 | $7.97 | $8.08 | $8.00 | 9,829,960 |
| 2021-09-08 | $8.15 | $8.27 | $8.00 | $8.12 | $8.04 | 12,527,290 |
| 2021-09-07 | $7.71 | $8.07 | $7.61 | $8.06 | $7.98 | 16,486,900 |
| 2021-09-06 | $7.85 | $7.94 | $7.46 | $7.70 | $7.63 | 14,337,740 |
| 2021-09-03 | $7.69 | $8.29 | $7.69 | $7.87 | $7.79 | 22,107,300 |
| 2021-09-02 | $7.57 | $7.86 | $7.50 | $7.77 | $7.70 | 20,945,300 |
| 2021-09-01 | $8.70 | $9.08 | $7.60 | $7.65 | $7.58 | 38,406,630 |
| 2021-08-31 | $8.56 | $9.00 | $8.43 | $8.60 | $8.52 | 20,795,810 |
| 2021-08-30 | $8.88 | $9.08 | $8.57 | $8.58 | $8.50 | 21,861,950 |
| 2021-08-27 | $8.68 | $8.80 | $8.42 | $8.76 | $8.68 | 15,198,490 |
| 2021-08-26 | $8.76 | $8.96 | $8.64 | $8.71 | $8.63 | 17,699,920 |
| 2021-08-25 | $8.71 | $8.86 | $8.64 | $8.75 | $8.67 | 16,087,980 |
| 2021-08-24 | $8.40 | $8.97 | $8.39 | $8.75 | $8.67 | 22,556,060 |
| 2021-08-23 | $8.38 | $8.60 | $8.34 | $8.35 | $8.27 | 13,235,500 |
| 2021-08-20 | $8.51 | $8.55 | $8.12 | $8.31 | $8.23 | 11,688,790 |
| 2021-08-19 | $8.52 | $8.59 | $8.25 | $8.51 | $8.43 | 13,670,160 |
| 2021-08-18 | $8.48 | $8.69 | $8.40 | $8.53 | $8.45 | 13,056,720 |
| 2021-08-17 | $8.72 | $8.80 | $8.37 | $8.46 | $8.38 | 22,403,130 |
| 2021-08-16 | $8.92 | $9.08 | $8.53 | $8.64 | $8.56 | 21,586,150 |
| 2021-08-13 | $9.05 | $9.22 | $8.81 | $8.85 | $8.76 | 33,054,650 |
| 2021-08-12 | $8.80 | $9.47 | $8.71 | $9.28 | $9.19 | 41,076,080 |
| 2021-08-11 | $8.05 | $8.98 | $7.94 | $8.94 | $8.85 | 42,524,900 |
| 2021-08-10 | $7.67 | $8.09 | $7.67 | $8.02 | $7.94 | 17,400,770 |
| 2021-08-09 | $7.56 | $7.78 | $7.55 | $7.74 | $7.67 | 10,970,740 |
| 2021-08-06 | $7.48 | $7.61 | $7.44 | $7.56 | $7.49 | 9,722,830 |
| 2021-08-05 | $7.49 | $7.55 | $7.33 | $7.52 | $7.45 | 10,098,090 |
| 2021-08-04 | $7.32 | $7.51 | $7.24 | $7.47 | $7.40 | 9,169,600 |
| 2021-08-03 | $7.38 | $7.56 | $7.30 | $7.35 | $7.28 | 10,477,130 |
| 2021-08-02 | $7.45 | $7.52 | $7.27 | $7.41 | $7.34 | 10,657,110 |
| 2021-07-30 | $7.07 | $7.37 | $7.04 | $7.35 | $7.28 | 13,110,650 |
| 2021-07-29 | $6.99 | $7.20 | $6.95 | $7.09 | $7.02 | 11,193,220 |
| 2021-07-28 | $7.00 | $7.09 | $6.68 | $6.91 | $6.84 | 11,389,860 |
| 2021-07-27 | $7.57 | $7.62 | $6.95 | $7.00 | $6.93 | 17,849,110 |
| 2021-07-26 | $7.41 | $7.75 | $7.31 | $7.52 | $7.45 | 16,467,990 |
| 2021-07-23 | $8.51 | $8.60 | $7.40 | $7.60 | $7.53 | 35,943,500 |
| 2021-07-22 | $8.31 | $8.67 | $8.21 | $8.61 | $8.53 | 26,826,210 |
| 2021-07-21 | $8.21 | $8.43 | $8.20 | $8.35 | $8.27 | 14,234,810 |
| 2021-07-20 | $8.33 | $8.54 | $8.15 | $8.27 | $8.19 | 17,297,100 |
| 2021-07-19 | $8.15 | $8.55 | $8.06 | $8.47 | $8.39 | 21,488,560 |
| 2021-07-16 | $8.02 | $8.21 | $7.99 | $8.15 | $8.07 | 15,348,340 |
| 2021-07-15 | $8.32 | $8.33 | $7.95 | $8.09 | $8.01 | 21,659,650 |
| 2021-07-14 | $8.11 | $8.68 | $8.02 | $8.43 | $8.35 | 28,233,890 |
| 2021-07-13 | $8.41 | $8.44 | $8.09 | $8.19 | $8.11 | 21,076,840 |
| 2021-07-12 | $8.55 | $8.55 | $8.21 | $8.41 | $8.33 | 23,608,340 |
| 2021-07-09 | $8.19 | $8.65 | $8.06 | $8.50 | $8.42 | 29,406,670 |
| 2021-07-08 | $8.41 | $9.10 | $8.22 | $8.33 | $8.25 | 36,255,770 |
| 2021-07-07 | $8.17 | $8.52 | $8.07 | $8.30 | $8.22 | 26,661,740 |
| 2021-07-06 | $8.09 | $8.29 | $7.87 | $8.29 | $8.21 | 28,294,390 |
| 2021-07-05 | $7.94 | $8.16 | $7.77 | $8.09 | $8.01 | 27,341,120 |
| 2021-07-02 | $7.87 | $8.01 | $7.62 | $7.93 | $7.85 | 26,825,510 |
| 2021-07-01 | $8.33 | $8.36 | $7.80 | $7.82 | $7.74 | 42,831,350 |
| 2021-06-30 | $7.35 | $8.83 | $7.35 | $8.39 | $8.31 | 60,156,770 |
| 2021-06-29 | $7.52 | $7.66 | $7.33 | $7.36 | $7.29 | 16,775,180 |
| 2021-06-28 | $7.88 | $8.29 | $7.51 | $7.64 | $7.57 | 26,481,990 |
| 2021-06-25 | $7.85 | $7.96 | $7.58 | $7.86 | $7.78 | 23,367,210 |
| 2021-06-24 | $7.51 | $8.05 | $7.45 | $7.79 | $7.70 | 30,607,840 |
| 2021-06-23 | $7.70 | $7.73 | $7.50 | $7.54 | $7.45 | 21,119,950 |
| 2021-06-22 | $7.16 | $7.87 | $7.11 | $7.79 | $7.70 | 37,549,190 |
| 2021-06-21 | $7.17 | $7.33 | $7.06 | $7.15 | $7.06 | 12,458,480 |
| 2021-06-18 | $7.03 | $7.40 | $6.97 | $7.21 | $7.12 | 14,774,350 |
| 2021-06-17 | $7.42 | $7.45 | $7.03 | $7.11 | $7.02 | 20,052,230 |
| 2021-06-16 | $7.21 | $7.52 | $7.12 | $7.48 | $7.39 | 21,896,990 |
| 2021-06-15 | $7.25 | $7.45 | $7.10 | $7.20 | $7.11 | 14,017,740 |
| 2021-06-14 | $7.24 | $7.24 | $7.24 | $7.24 | $7.15 | 0 |
| 2021-06-11 | $7.45 | $7.56 | $7.20 | $7.24 | $7.15 | 19,239,310 |
| 2021-06-10 | $7.60 | $7.67 | $7.38 | $7.41 | $7.32 | 23,136,780 |
| 2021-06-09 | $7.02 | $7.87 | $6.94 | $7.55 | $7.46 | 34,835,930 |
| 2021-06-08 | $7.16 | $7.25 | $6.98 | $7.00 | $6.91 | 17,115,810 |
| 2021-06-07 | $7.15 | $7.45 | $7.10 | $7.20 | $7.11 | 19,662,080 |
| 2021-06-04 | $6.89 | $7.55 | $6.86 | $7.18 | $7.09 | 25,022,060 |
| 2021-06-03 | $6.81 | $7.13 | $6.76 | $6.99 | $6.90 | 20,405,010 |
| 2021-06-02 | $6.89 | $6.98 | $6.73 | $6.80 | $6.72 | 12,132,960 |
| 2021-06-01 | $6.85 | $6.98 | $6.76 | $6.91 | $6.83 | 12,931,360 |
| 2021-05-31 | $6.69 | $6.89 | $6.63 | $6.81 | $6.73 | 12,467,110 |
| 2021-05-28 | $6.76 | $6.89 | $6.67 | $6.69 | $6.61 | 12,748,330 |
| 2021-05-27 | $6.51 | $7.13 | $6.51 | $6.83 | $6.75 | 26,303,930 |
| 2021-05-26 | $6.40 | $6.56 | $6.30 | $6.51 | $6.43 | 11,033,300 |
| 2021-05-25 | $6.53 | $6.53 | $6.35 | $6.38 | $6.30 | 10,854,280 |
| 2021-05-24 | $6.40 | $6.65 | $6.38 | $6.55 | $6.47 | 7,967,130 |
| 2021-05-21 | $6.51 | $6.58 | $6.43 | $6.45 | $6.37 | 7,076,670 |
| 2021-05-20 | $6.41 | $6.62 | $6.28 | $6.56 | $6.48 | 11,738,900 |
| 2021-05-19 | $6.39 | $6.46 | $6.34 | $6.42 | $6.34 | 6,290,800 |
| 2021-05-18 | $6.33 | $6.46 | $6.16 | $6.44 | $6.36 | 10,788,870 |
| 2021-05-17 | $6.64 | $6.65 | $6.35 | $6.35 | $6.27 | 12,220,090 |
| 2021-05-14 | $6.56 | $6.79 | $6.47 | $6.70 | $6.62 | 14,073,480 |
| 2021-05-13 | $6.58 | $6.80 | $6.45 | $6.47 | $6.39 | 11,883,140 |
| 2021-05-12 | $6.44 | $6.68 | $6.36 | $6.64 | $6.56 | 11,284,730 |
| 2021-05-11 | $6.59 | $6.61 | $6.35 | $6.48 | $6.40 | 8,695,440 |
| 2021-05-10 | $6.38 | $6.61 | $6.37 | $6.57 | $6.49 | 10,447,430 |
| 2021-05-07 | $6.40 | $6.52 | $6.35 | $6.41 | $6.33 | 10,435,910 |
| 2021-05-06 | $6.12 | $6.55 | $6.06 | $6.41 | $6.33 | 13,688,300 |
| 2021-05-05 | $6.08 | $6.08 | $6.08 | $6.08 | $6.01 | 0 |
| 2021-05-04 | $6.08 | $6.08 | $6.08 | $6.08 | $6.01 | 0 |
| 2021-04-30 | $6.31 | $6.37 | $6.04 | $6.08 | $6.01 | 13,321,490 |
| 2021-04-29 | $6.42 | $6.54 | $6.32 | $6.32 | $6.24 | 9,508,540 |
| 2021-04-28 | $6.41 | $6.53 | $6.33 | $6.47 | $6.39 | 10,825,050 |
| 2021-04-27 | $6.73 | $6.94 | $6.41 | $6.57 | $6.49 | 15,768,890 |
| 2021-04-26 | $6.79 | $7.25 | $6.79 | $6.87 | $6.79 | 15,888,780 |
| 2021-04-23 | $7.08 | $7.10 | $6.70 | $6.70 | $6.62 | 16,268,680 |
| 2021-04-22 | $7.28 | $7.37 | $6.97 | $7.06 | $6.97 | 18,193,620 |
| 2021-04-21 | $7.10 | $7.40 | $6.91 | $7.29 | $7.20 | 21,702,780 |
| 2021-04-20 | $7.00 | $7.35 | $6.96 | $7.22 | $7.13 | 19,858,730 |
| 2021-04-19 | $6.93 | $7.23 | $6.88 | $7.02 | $6.93 | 17,234,610 |
| 2021-04-16 | $6.88 | $6.98 | $6.73 | $6.93 | $6.85 | 12,677,640 |
| 2021-04-15 | $6.83 | $7.04 | $6.69 | $6.88 | $6.80 | 15,698,470 |
| 2021-04-14 | $6.58 | $6.98 | $6.53 | $6.88 | $6.80 | 19,950,440 |
| 2021-04-13 | $6.78 | $6.85 | $6.48 | $6.52 | $6.44 | 15,955,100 |
| 2021-04-12 | $7.22 | $7.24 | $6.66 | $6.75 | $6.67 | 24,413,570 |
| 2021-04-09 | $7.48 | $7.85 | $7.18 | $7.34 | $7.25 | 27,294,720 |
| 2021-04-08 | $7.33 | $7.98 | $7.20 | $7.52 | $7.43 | 36,653,150 |
| 2021-04-07 | $7.42 | $7.47 | $7.18 | $7.39 | $7.30 | 23,870,910 |
| 2021-04-06 | $7.20 | $7.54 | $7.11 | $7.50 | $7.41 | 27,129,620 |
| 2021-04-05 | $7.21 | $7.21 | $7.21 | $7.21 | $7.12 | 0 |
| 2021-04-02 | $7.33 | $7.61 | $7.19 | $7.21 | $7.12 | 29,841,040 |
| 2021-04-01 | $6.99 | $7.66 | $6.76 | $7.45 | $7.36 | 40,854,760 |
| 2021-03-31 | $7.27 | $7.46 | $6.84 | $6.91 | $6.83 | 28,544,750 |
| 2021-03-30 | $7.26 | $7.47 | $7.00 | $7.44 | $7.35 | 35,877,570 |
| 2021-03-29 | $6.76 | $7.45 | $6.63 | $7.18 | $7.09 | 38,295,450 |
| 2021-03-26 | $6.73 | $6.85 | $6.55 | $6.75 | $6.67 | 20,065,070 |
| 2021-03-25 | $6.80 | $6.91 | $6.53 | $6.77 | $6.69 | 25,395,880 |
| 2021-03-24 | $6.87 | $7.02 | $6.61 | $6.95 | $6.87 | 33,878,330 |
| 2021-03-23 | $7.19 | $7.25 | $6.73 | $6.74 | $6.66 | 36,697,450 |
| 2021-03-22 | $7.18 | $7.55 | $7.10 | $7.28 | $7.19 | 44,549,770 |
| 2021-03-19 | $7.29 | $8.15 | $7.05 | $7.28 | $7.19 | 72,077,480 |
| 2021-03-18 | $6.06 | $7.20 | $5.87 | $7.20 | $7.11 | 49,190,620 |
| 2021-03-17 | $5.97 | $6.04 | $5.70 | $6.00 | $5.93 | 14,891,140 |
| 2021-03-16 | $6.21 | $6.24 | $5.95 | $6.03 | $5.96 | 16,109,210 |
| 2021-03-15 | $6.23 | $6.41 | $6.07 | $6.11 | $6.04 | 16,946,990 |
| 2021-03-12 | $6.13 | $6.32 | $5.94 | $6.31 | $6.23 | 20,427,350 |
| 2021-03-11 | $5.91 | $6.24 | $5.86 | $6.10 | $6.03 | 16,045,240 |
| 2021-03-10 | $6.20 | $6.28 | $5.81 | $5.96 | $5.89 | 21,394,380 |
| 2021-03-09 | $6.10 | $6.54 | $5.87 | $6.28 | $6.20 | 27,060,600 |
| 2021-03-08 | $6.50 | $6.65 | $6.02 | $6.02 | $5.95 | 21,572,210 |
| 2021-03-05 | $6.31 | $6.59 | $6.31 | $6.36 | $6.28 | 19,291,270 |
| 2021-03-04 | $6.64 | $6.75 | $6.36 | $6.39 | $6.31 | 23,635,200 |
| 2021-03-03 | $6.59 | $6.88 | $6.30 | $6.72 | $6.64 | 27,194,410 |
| 2021-03-02 | $6.78 | $6.85 | $6.41 | $6.60 | $6.52 | 28,549,140 |
| 2021-03-01 | $6.94 | $7.08 | $6.75 | $6.88 | $6.80 | 30,934,220 |
| 2021-02-26 | $6.46 | $7.20 | $6.46 | $6.97 | $6.89 | 39,006,470 |
| 2021-02-25 | $6.80 | $7.25 | $6.63 | $6.63 | $6.55 | 28,678,850 |
| 2021-02-24 | $6.82 | $6.94 | $6.52 | $6.70 | $6.62 | 28,622,360 |
| 2021-02-23 | $7.02 | $7.26 | $6.44 | $7.03 | $6.94 | 40,217,060 |
| 2021-02-22 | $6.68 | $7.85 | $6.61 | $7.36 | $7.27 | 50,913,280 |
| 2021-02-19 | $6.72 | $6.80 | $6.25 | $6.59 | $6.51 | 36,205,520 |
| 2021-02-18 | $6.68 | $7.22 | $6.30 | $6.70 | $6.62 | 44,476,390 |
| 2021-02-17 | $6.59 | $6.59 | $6.59 | $6.59 | $6.51 | 0 |
| 2021-02-16 | $6.59 | $6.59 | $6.59 | $6.59 | $6.51 | 0 |
| 2021-02-15 | $6.59 | $6.59 | $6.59 | $6.59 | $6.51 | 0 |
| 2021-02-12 | $6.59 | $6.59 | $6.59 | $6.59 | $6.51 | 0 |
| 2021-02-11 | $6.59 | $6.59 | $6.59 | $6.59 | $6.51 | 0 |
| 2021-02-10 | $6.10 | $6.89 | $5.93 | $6.59 | $6.51 | 52,482,740 |
| 2021-02-09 | $4.91 | $5.88 | $4.87 | $5.88 | $5.81 | 28,377,080 |
| 2021-02-08 | $5.10 | $5.10 | $4.78 | $4.90 | $4.84 | 12,274,510 |
| 2021-02-05 | $5.33 | $5.46 | $5.00 | $5.02 | $4.96 | 20,370,650 |
| 2021-02-04 | $5.60 | $5.78 | $5.25 | $5.28 | $5.22 | 31,494,350 |
| 2021-02-03 | $5.82 | $6.07 | $5.56 | $5.73 | $5.66 | 33,733,530 |
| 2021-02-02 | $6.02 | $6.28 | $5.81 | $5.81 | $5.74 | 35,810,130 |
| 2021-02-01 | $5.66 | $5.92 | $5.61 | $5.85 | $5.78 | 28,311,570 |
| 2021-01-29 | $5.79 | $5.94 | $5.50 | $5.60 | $5.53 | 28,385,860 |
| 2021-01-28 | $5.90 | $6.05 | $5.66 | $5.71 | $5.64 | 32,171,690 |
| 2021-01-27 | $5.90 | $6.26 | $5.74 | $6.02 | $5.95 | 41,976,550 |
| 2021-01-26 | $5.83 | $6.16 | $5.72 | $5.90 | $5.83 | 51,495,850 |
| 2021-01-25 | $6.97 | $7.09 | $6.21 | $6.24 | $6.16 | 66,491,630 |
| 2021-01-22 | $7.69 | $8.05 | $6.94 | $7.18 | $7.09 | 64,481,760 |
| 2021-01-21 | $7.45 | $9.19 | $7.01 | $8.15 | $8.05 | 82,851,110 |
| 2021-01-20 | $7.05 | $7.66 | $6.06 | $7.66 | $7.57 | 81,194,170 |
| 2021-01-19 | $5.80 | $6.38 | $5.62 | $6.38 | $6.30 | 41,968,920 |
| 2021-01-18 | $4.45 | $5.32 | $4.41 | $5.32 | $5.26 | 19,472,780 |
| 2021-01-15 | $4.29 | $4.54 | $4.29 | $4.43 | $4.38 | 8,555,060 |
| 2021-01-14 | $4.29 | $4.41 | $4.20 | $4.33 | $4.28 | 5,193,240 |
| 2021-01-13 | $4.44 | $4.44 | $4.26 | $4.26 | $4.21 | 5,597,410 |
| 2021-01-12 | $4.45 | $4.63 | $4.36 | $4.38 | $4.33 | 6,587,540 |
| 2021-01-11 | $4.58 | $4.63 | $4.35 | $4.41 | $4.36 | 7,075,120 |
| 2021-01-08 | $4.64 | $4.77 | $4.43 | $4.59 | $4.53 | 7,067,430 |
| 2021-01-07 | $4.90 | $4.98 | $4.61 | $4.68 | $4.62 | 8,294,200 |
| 2021-01-06 | $5.20 | $5.24 | $4.91 | $4.95 | $4.89 | 7,644,800 |
| 2021-01-05 | $5.31 | $5.34 | $5.18 | $5.24 | $5.18 | 4,328,830 |
| 2021-01-04 | $5.31 | $5.38 | $5.20 | $5.35 | $5.28 | 4,221,210 |
| 2021-01-01 | $5.31 | $5.31 | $5.31 | $5.31 | $5.25 | 0 |
| 2020-12-31 | $5.21 | $5.35 | $5.21 | $5.31 | $5.25 | 4,816,050 |
| 2020-12-30 | $5.31 | $5.32 | $5.20 | $5.21 | $5.15 | 3,769,530 |
| 2020-12-29 | $5.27 | $5.42 | $5.27 | $5.28 | $5.22 | 4,298,670 |
| 2020-12-28 | $5.52 | $5.53 | $5.27 | $5.28 | $5.22 | 4,969,040 |
| 2020-12-25 | $5.44 | $5.60 | $5.41 | $5.53 | $5.46 | 3,106,960 |
| 2020-12-24 | $5.77 | $5.77 | $5.47 | $5.48 | $5.41 | 5,266,500 |
| 2020-12-23 | $5.75 | $5.85 | $5.70 | $5.77 | $5.70 | 4,404,630 |
| 2020-12-22 | $5.80 | $5.86 | $5.68 | $5.79 | $5.72 | 5,684,670 |
| 2020-12-21 | $5.55 | $5.81 | $5.54 | $5.78 | $5.71 | 5,523,180 |
| 2020-12-18 | $5.65 | $5.74 | $5.53 | $5.58 | $5.51 | 4,134,070 |
| 2020-12-17 | $5.59 | $5.69 | $5.41 | $5.68 | $5.61 | 5,669,840 |
| 2020-12-16 | $5.66 | $5.74 | $5.53 | $5.56 | $5.49 | 3,532,230 |
| 2020-12-15 | $5.85 | $5.85 | $5.66 | $5.68 | $5.61 | 4,229,090 |
| 2020-12-14 | $5.60 | $5.77 | $5.49 | $5.74 | $5.67 | 6,117,370 |
| 2020-12-11 | $5.85 | $5.86 | $5.54 | $5.60 | $5.53 | 6,103,190 |
| 2020-12-10 | $5.79 | $5.94 | $5.70 | $5.83 | $5.76 | 4,852,610 |
| 2020-12-09 | $6.05 | $6.05 | $5.76 | $5.80 | $5.73 | 5,167,960 |
| 2020-12-08 | $5.95 | $6.04 | $5.91 | $5.99 | $5.92 | 4,586,420 |
| 2020-12-07 | $6.07 | $6.10 | $5.89 | $5.93 | $5.86 | 6,417,580 |
| 2020-12-04 | $6.09 | $6.17 | $6.01 | $6.07 | $6.00 | 6,575,180 |
| 2020-12-03 | $6.29 | $6.39 | $6.07 | $6.07 | $6.00 | 9,653,380 |
| 2020-12-02 | $6.40 | $6.47 | $6.24 | $6.31 | $6.23 | 6,006,230 |
| 2020-12-01 | $6.20 | $6.41 | $6.18 | $6.35 | $6.27 | 5,236,990 |
| 2020-11-30 | $6.41 | $6.45 | $6.18 | $6.21 | $6.13 | 6,206,520 |
| 2020-11-27 | $6.52 | $6.57 | $6.33 | $6.41 | $6.33 | 6,303,190 |
| 2020-11-26 | $6.63 | $6.68 | $6.46 | $6.50 | $6.42 | 6,344,920 |
| 2020-11-25 | $7.00 | $7.00 | $6.60 | $6.63 | $6.55 | 10,963,560 |
| 2020-11-24 | $6.95 | $7.16 | $6.88 | $7.00 | $6.91 | 14,824,280 |
| 2020-11-23 | $6.65 | $7.12 | $6.53 | $7.05 | $6.96 | 18,678,870 |
| 2020-11-20 | $6.76 | $6.83 | $6.66 | $6.68 | $6.60 | 9,396,930 |
| 2020-11-19 | $6.63 | $6.95 | $6.50 | $6.87 | $6.79 | 15,959,880 |
| 2020-11-18 | $6.42 | $6.66 | $6.39 | $6.66 | $6.58 | 12,195,750 |
| 2020-11-17 | $6.46 | $6.47 | $6.29 | $6.39 | $6.31 | 8,772,240 |
| 2020-11-16 | $6.60 | $6.64 | $6.46 | $6.46 | $6.38 | 9,533,980 |
| 2020-11-13 | $6.59 | $6.66 | $6.45 | $6.60 | $6.52 | 9,848,090 |
| 2020-11-12 | $6.66 | $6.75 | $6.48 | $6.52 | $6.44 | 12,306,490 |
| 2020-11-11 | $6.99 | $6.99 | $6.60 | $6.60 | $6.52 | 13,324,430 |
| 2020-11-10 | $7.53 | $7.54 | $6.80 | $6.95 | $6.87 | 21,309,220 |
| 2020-11-09 | $7.51 | $7.71 | $7.39 | $7.53 | $7.44 | 19,679,000 |
| 2020-11-06 | $7.88 | $8.00 | $7.20 | $7.58 | $7.49 | 26,092,640 |
| 2020-11-05 | $8.09 | $8.16 | $7.81 | $8.02 | $7.92 | 32,268,250 |
| 2020-11-04 | $7.50 | $8.57 | $7.26 | $8.01 | $7.91 | 57,236,610 |
| 2020-11-03 | $7.70 | $7.74 | $7.42 | $7.54 | $7.45 | 36,443,470 |
| 2020-11-02 | $7.61 | $8.12 | $7.36 | $7.93 | $7.83 | 55,079,330 |
| 2020-10-30 | $6.92 | $8.14 | $6.92 | $7.56 | $7.47 | 62,266,380 |
| 2020-10-29 | $6.71 | $7.33 | $6.71 | $6.94 | $6.86 | 44,767,730 |
| 2020-10-28 | $7.82 | $8.58 | $7.07 | $7.42 | $7.33 | 67,952,910 |
| 2020-10-27 | $6.18 | $7.49 | $6.18 | $7.49 | $7.40 | 29,970,350 |
| 2020-10-26 | $6.18 | $6.32 | $6.15 | $6.24 | $6.16 | 6,315,360 |
| 2020-10-23 | $6.42 | $6.53 | $6.16 | $6.25 | $6.17 | 9,413,050 |
| 2020-10-22 | $6.59 | $6.65 | $6.31 | $6.45 | $6.37 | 12,996,890 |
| 2020-10-21 | $6.26 | $6.77 | $6.24 | $6.65 | $6.57 | 17,801,890 |
| 2020-10-20 | $6.17 | $6.32 | $6.10 | $6.26 | $6.18 | 5,989,510 |
| 2020-10-19 | $6.31 | $6.41 | $6.12 | $6.17 | $6.09 | 7,321,330 |
| 2020-10-16 | $6.20 | $6.37 | $6.11 | $6.22 | $6.14 | 5,661,130 |
| 2020-10-15 | $6.15 | $6.25 | $6.10 | $6.15 | $6.08 | 4,271,690 |
| 2020-10-14 | $6.28 | $6.31 | $6.16 | $6.18 | $6.10 | 5,066,890 |
| 2020-10-13 | $6.18 | $6.45 | $6.18 | $6.26 | $6.18 | 10,952,700 |
| 2020-10-12 | $5.95 | $6.29 | $5.90 | $6.26 | $6.18 | 8,758,360 |
| 2020-10-09 | $5.70 | $5.97 | $5.64 | $5.92 | $5.85 | 6,304,800 |
| 2020-10-08 | $5.62 | $5.62 | $5.62 | $5.62 | $5.55 | 0 |
| 2020-10-07 | $5.62 | $5.62 | $5.62 | $5.62 | $5.55 | 0 |
| 2020-10-06 | $5.62 | $5.62 | $5.62 | $5.62 | $5.55 | 0 |
| 2020-10-05 | $5.62 | $5.62 | $5.62 | $5.62 | $5.55 | 0 |
| 2020-10-02 | $5.62 | $5.62 | $5.62 | $5.62 | $5.55 | 0 |
| 2020-10-01 | $5.62 | $5.62 | $5.62 | $5.62 | $5.55 | 0 |
| 2020-09-30 | $5.41 | $5.71 | $5.41 | $5.62 | $5.55 | 5,960,700 |
| 2020-09-29 | $5.41 | $5.56 | $5.27 | $5.44 | $5.37 | 2,630,300 |
| 2020-09-28 | $5.44 | $5.50 | $5.28 | $5.33 | $5.27 | 2,036,860 |
| 2020-09-25 | $5.47 | $5.52 | $5.30 | $5.43 | $5.36 | 3,027,050 |
| 2020-09-24 | $5.71 | $5.71 | $5.46 | $5.47 | $5.40 | 4,189,380 |
| 2020-09-23 | $5.58 | $5.79 | $5.58 | $5.76 | $5.69 | 4,362,050 |
| 2020-09-22 | $5.70 | $5.74 | $5.56 | $5.58 | $5.51 | 5,157,990 |
| 2020-09-21 | $5.78 | $5.86 | $5.71 | $5.76 | $5.69 | 4,803,000 |
| 2020-09-18 | $5.76 | $5.79 | $5.65 | $5.79 | $5.72 | 4,673,120 |
| 2020-09-17 | $5.76 | $5.85 | $5.72 | $5.78 | $5.71 | 5,086,070 |
| 2020-09-16 | $5.84 | $5.86 | $5.66 | $5.76 | $5.69 | 5,971,710 |
| 2020-09-15 | $5.83 | $5.97 | $5.76 | $5.83 | $5.76 | 7,313,080 |
| 2020-09-14 | $5.62 | $5.96 | $5.61 | $5.90 | $5.83 | 12,332,150 |
| 2020-09-11 | $5.21 | $5.72 | $5.21 | $5.62 | $5.55 | 12,792,080 |
| 2020-09-10 | $6.06 | $6.35 | $5.25 | $5.28 | $5.22 | 20,923,240 |
| 2020-09-09 | $6.60 | $6.65 | $6.03 | $6.13 | $6.06 | 22,235,720 |
| 2020-09-08 | $6.37 | $6.78 | $6.32 | $6.70 | $6.62 | 20,178,120 |
| 2020-09-07 | $6.41 | $6.80 | $6.29 | $6.46 | $6.38 | 24,535,250 |
| 2020-09-04 | $5.93 | $6.40 | $5.88 | $6.38 | $6.30 | 20,243,330 |
| 2020-09-03 | $6.10 | $6.27 | $5.92 | $6.00 | $5.93 | 16,016,730 |
| 2020-09-02 | $5.69 | $6.30 | $5.67 | $6.13 | $6.06 | 18,659,330 |
| 2020-09-01 | $5.57 | $5.68 | $5.51 | $5.68 | $5.61 | 6,170,570 |
| 2020-08-31 | $5.70 | $5.76 | $5.53 | $5.53 | $5.46 | 9,267,860 |
| 2020-08-28 | $5.78 | $5.86 | $5.61 | $5.74 | $5.67 | 13,252,490 |
| 2020-08-27 | $5.56 | $5.85 | $5.49 | $5.80 | $5.73 | 15,211,620 |
| 2020-08-26 | $5.58 | $5.83 | $5.43 | $5.45 | $5.38 | 10,157,620 |
| 2020-08-25 | $5.45 | $5.64 | $5.40 | $5.58 | $5.51 | 7,239,940 |
| 2020-08-24 | $5.35 | $5.48 | $5.23 | $5.42 | $5.35 | 3,781,700 |
| 2020-08-21 | $5.33 | $5.47 | $5.30 | $5.32 | $5.26 | 3,662,190 |
| 2020-08-20 | $5.40 | $5.42 | $5.21 | $5.32 | $5.26 | 3,937,780 |
| 2020-08-19 | $5.46 | $5.60 | $5.39 | $5.46 | $5.39 | 6,013,190 |
| 2020-08-18 | $5.42 | $5.55 | $5.42 | $5.48 | $5.41 | 4,113,590 |
| 2020-08-17 | $5.33 | $5.54 | $5.29 | $5.45 | $5.38 | 6,075,360 |
| 2020-08-14 | $5.21 | $5.34 | $5.17 | $5.33 | $5.27 | 4,042,160 |
| 2020-08-13 | $5.15 | $5.27 | $5.11 | $5.19 | $5.13 | 2,560,420 |
| 2020-08-12 | $5.13 | $5.16 | $5.03 | $5.14 | $5.08 | 2,467,610 |
| 2020-08-11 | $5.29 | $5.30 | $5.10 | $5.11 | $5.05 | 2,992,060 |
| 2020-08-10 | $5.18 | $5.32 | $5.17 | $5.27 | $5.21 | 3,202,720 |
| 2020-08-07 | $5.31 | $5.31 | $5.10 | $5.18 | $5.12 | 3,562,240 |
| 2020-08-06 | $5.33 | $5.36 | $5.24 | $5.31 | $5.25 | 2,733,330 |
| 2020-08-05 | $5.24 | $5.36 | $5.20 | $5.36 | $5.29 | 3,582,990 |
| 2020-08-04 | $5.34 | $5.38 | $5.24 | $5.25 | $5.19 | 3,664,070 |
| 2020-08-03 | $5.26 | $5.37 | $5.25 | $5.35 | $5.28 | 6,788,490 |
| 2020-07-31 | $5.25 | $5.30 | $5.10 | $5.28 | $5.22 | 4,641,920 |
| 2020-07-30 | $5.30 | $5.34 | $5.21 | $5.23 | $5.17 | 3,363,320 |
| 2020-07-29 | $5.18 | $5.30 | $5.14 | $5.30 | $5.24 | 4,070,360 |
| 2020-07-28 | $5.11 | $5.32 | $5.08 | $5.22 | $5.16 | 6,189,520 |
| 2020-07-27 | $5.10 | $5.15 | $5.00 | $5.06 | $5.00 | 2,141,930 |
| 2020-07-24 | $5.24 | $5.34 | $5.00 | $5.07 | $5.01 | 5,247,410 |
| 2020-07-23 | $5.15 | $5.26 | $5.07 | $5.23 | $5.17 | 4,351,480 |
| 2020-07-22 | $5.22 | $5.26 | $5.13 | $5.21 | $5.15 | 3,756,280 |
| 2020-07-21 | $5.19 | $5.22 | $5.14 | $5.20 | $5.14 | 3,440,320 |
| 2020-07-20 | $4.94 | $5.18 | $4.93 | $5.15 | $5.09 | 4,090,670 |
| 2020-07-17 | $4.90 | $4.98 | $4.83 | $4.91 | $4.85 | 2,157,990 |
| 2020-07-16 | $5.03 | $5.12 | $4.87 | $4.90 | $4.84 | 3,874,430 |
| 2020-07-15 | $5.22 | $5.28 | $5.08 | $5.08 | $5.00 | 3,466,160 |
| 2020-07-14 | $5.24 | $5.28 | $5.14 | $5.21 | $5.13 | 4,157,540 |
| 2020-07-13 | $5.06 | $5.27 | $5.04 | $5.24 | $5.16 | 5,974,390 |
| 2020-07-10 | $5.16 | $5.16 | $5.02 | $5.04 | $4.96 | 4,624,350 |
| 2020-07-09 | $5.08 | $5.16 | $5.01 | $5.15 | $5.07 | 5,810,400 |
| 2020-07-08 | $4.93 | $5.07 | $4.92 | $5.06 | $4.98 | 4,806,520 |
| 2020-07-07 | $4.96 | $5.02 | $4.92 | $4.95 | $4.87 | 4,720,120 |
| 2020-07-06 | $4.78 | $4.95 | $4.76 | $4.95 | $4.87 | 5,203,200 |
| 2020-07-03 | $4.74 | $4.80 | $4.72 | $4.78 | $4.70 | 2,794,600 |
| 2020-07-02 | $4.72 | $4.76 | $4.69 | $4.75 | $4.67 | 2,793,270 |
| 2020-07-01 | $4.63 | $4.70 | $4.63 | $4.70 | $4.62 | 2,557,160 |
| 2020-06-30 | $4.61 | $4.68 | $4.61 | $4.65 | $4.57 | 1,562,670 |
| 2020-06-29 | $4.68 | $4.68 | $4.59 | $4.60 | $4.53 | 2,057,090 |
| 2020-06-26 | $4.68 | $4.68 | $4.68 | $4.68 | $4.60 | 0 |
| 2020-06-25 | $4.68 | $4.68 | $4.68 | $4.68 | $4.60 | 0 |
| 2020-06-24 | $4.66 | $4.69 | $4.63 | $4.68 | $4.60 | 2,703,370 |
| 2020-06-23 | $4.67 | $4.69 | $4.64 | $4.66 | $4.58 | 2,250,240 |
| 2020-06-22 | $4.70 | $4.73 | $4.64 | $4.68 | $4.60 | 3,622,130 |
| 2020-06-19 | $4.75 | $4.83 | $4.67 | $4.70 | $4.62 | 5,256,800 |
| 2020-06-18 | $4.92 | $4.99 | $4.76 | $4.78 | $4.70 | 13,595,730 |
| 2020-06-17 | $5.82 | $5.82 | $5.06 | $5.14 | $5.06 | 21,641,660 |
| 2020-06-16 | $5.29 | $5.29 | $5.29 | $5.29 | $5.20 | 4,009,350 |
| 2020-06-15 | $4.52 | $4.81 | $4.37 | $4.81 | $4.73 | 10,641,650 |
| 2020-06-12 | $4.75 | $5.02 | $4.64 | $4.64 | $4.56 | 11,821,040 |
| 2020-06-11 | $5.03 | $5.07 | $4.83 | $4.87 | $4.79 | 7,365,340 |
| 2020-06-10 | $4.86 | $5.07 | $4.78 | $5.07 | $4.99 | 6,711,230 |
| 2020-06-09 | $4.87 | $4.90 | $4.82 | $4.86 | $4.78 | 1,401,650 |
| 2020-06-08 | $4.93 | $4.95 | $4.85 | $4.88 | $4.80 | 1,264,250 |
| 2020-06-05 | $4.90 | $4.96 | $4.82 | $4.88 | $4.80 | 2,500,100 |
| 2020-06-04 | $4.87 | $4.96 | $4.80 | $4.93 | $4.85 | 3,550,310 |
| 2020-06-03 | $4.78 | $4.96 | $4.78 | $4.84 | $4.76 | 4,706,430 |
| 2020-06-02 | $4.71 | $4.80 | $4.68 | $4.78 | $4.70 | 2,402,790 |
| 2020-06-01 | $4.59 | $4.72 | $4.59 | $4.71 | $4.63 | 2,496,070 |
| 2020-05-29 | $4.57 | $4.65 | $4.51 | $4.64 | $4.56 | 2,001,310 |
| 2020-05-28 | $4.57 | $4.61 | $4.48 | $4.54 | $4.47 | 1,247,520 |
| 2020-05-27 | $4.63 | $4.66 | $4.57 | $4.58 | $4.51 | 1,536,040 |
| 2020-05-26 | $4.70 | $4.70 | $4.61 | $4.64 | $4.56 | 2,338,490 |
| 2020-05-25 | $4.54 | $4.67 | $4.52 | $4.64 | $4.56 | 3,313,290 |
| 2020-05-22 | $4.45 | $4.60 | $4.42 | $4.57 | $4.50 | 4,271,230 |
| 2020-05-21 | $4.40 | $4.48 | $4.40 | $4.43 | $4.36 | 1,448,130 |
| 2020-05-20 | $4.46 | $4.46 | $4.40 | $4.41 | $4.34 | 1,149,820 |
| 2020-05-19 | $4.42 | $4.46 | $4.39 | $4.46 | $4.39 | 1,210,770 |
| 2020-05-18 | $4.41 | $4.43 | $4.36 | $4.38 | $4.31 | 1,322,400 |
| 2020-05-15 | $4.37 | $4.43 | $4.37 | $4.39 | $4.32 | 674,710 |
| 2020-05-14 | $4.39 | $4.41 | $4.35 | $4.37 | $4.30 | 991,760 |
| 2020-05-13 | $4.39 | $4.45 | $4.38 | $4.41 | $4.34 | 1,110,920 |
| 2020-05-12 | $4.45 | $4.48 | $4.38 | $4.43 | $4.36 | 1,203,650 |
| 2020-05-11 | $4.44 | $4.49 | $4.42 | $4.45 | $4.38 | 1,024,040 |
| 2020-05-08 | $4.40 | $4.48 | $4.38 | $4.45 | $4.38 | 1,999,030 |
| 2020-05-07 | $4.40 | $4.43 | $4.37 | $4.37 | $4.30 | 879,270 |
| 2020-05-06 | $4.37 | $4.43 | $4.31 | $4.41 | $4.34 | 1,204,570 |
| 2020-05-05 | $4.38 | $4.38 | $4.38 | $4.38 | $4.31 | 0 |
| 2020-05-04 | $4.38 | $4.38 | $4.38 | $4.38 | $4.31 | 0 |
| 2020-05-01 | $4.38 | $4.38 | $4.38 | $4.38 | $4.31 | 0 |
| 2020-04-30 | $4.25 | $4.40 | $4.25 | $4.38 | $4.31 | 1,455,520 |
| 2020-04-29 | $4.23 | $4.38 | $4.21 | $4.29 | $4.22 | 1,150,140 |
| 2020-04-28 | $4.34 | $4.43 | $4.14 | $4.28 | $4.21 | 1,466,140 |
| 2020-04-27 | $4.43 | $4.47 | $4.36 | $4.38 | $4.31 | 1,230,800 |
| 2020-04-24 | $4.55 | $4.78 | $4.43 | $4.44 | $4.37 | 1,752,460 |
| 2020-04-23 | $4.59 | $4.60 | $4.51 | $4.54 | $4.47 | 917,590 |
| 2020-04-22 | $4.49 | $4.57 | $4.46 | $4.57 | $4.50 | 1,191,390 |
| 2020-04-21 | $4.56 | $4.61 | $4.51 | $4.52 | $4.45 | 1,389,450 |
| 2020-04-20 | $4.57 | $4.61 | $4.53 | $4.59 | $4.52 | 848,030 |
| 2020-04-17 | $4.62 | $4.66 | $4.55 | $4.56 | $4.49 | 1,408,920 |
| 2020-04-16 | $4.55 | $4.64 | $4.53 | $4.62 | $4.55 | 1,202,010 |
| 2020-04-15 | $4.66 | $4.69 | $4.57 | $4.59 | $4.52 | 1,479,170 |
| 2020-04-14 | $4.62 | $4.68 | $4.59 | $4.66 | $4.58 | 1,077,830 |
| 2020-04-13 | $4.65 | $4.65 | $4.52 | $4.61 | $4.54 | 802,040 |
| 2020-04-10 | $4.81 | $4.81 | $4.66 | $4.66 | $4.58 | 1,700,900 |
| 2020-04-09 | $4.73 | $4.84 | $4.72 | $4.79 | $4.71 | 1,917,350 |
| 2020-04-08 | $4.68 | $4.74 | $4.62 | $4.74 | $4.66 | 1,637,650 |
| 2020-04-07 | $4.59 | $4.72 | $4.59 | $4.66 | $4.58 | 1,881,800 |
| 2020-04-06 | $4.57 | $4.57 | $4.57 | $4.57 | $4.50 | 0 |
| 2020-04-03 | $4.59 | $4.63 | $4.52 | $4.57 | $4.50 | 1,274,380 |
| 2020-04-02 | $4.52 | $4.59 | $4.48 | $4.59 | $4.52 | 1,742,370 |
| 2020-04-01 | $4.61 | $4.65 | $4.52 | $4.52 | $4.45 | 1,483,590 |
| 2020-03-31 | $4.62 | $4.68 | $4.57 | $4.57 | $4.50 | 1,428,980 |
| 2020-03-30 | $4.68 | $4.68 | $4.56 | $4.59 | $4.52 | 1,791,000 |
| 2020-03-27 | $4.76 | $4.84 | $4.71 | $4.72 | $4.64 | 1,630,720 |
| 2020-03-26 | $4.79 | $4.86 | $4.67 | $4.71 | $4.63 | 1,627,790 |
| 2020-03-25 | $4.83 | $4.88 | $4.76 | $4.84 | $4.76 | 2,066,790 |
| 2020-03-24 | $4.71 | $4.79 | $4.66 | $4.78 | $4.70 | 1,674,260 |
| 2020-03-23 | $4.83 | $4.83 | $4.66 | $4.67 | $4.59 | 1,906,930 |
| 2020-03-20 | $4.72 | $4.86 | $4.68 | $4.84 | $4.76 | 2,739,220 |
| 2020-03-19 | $4.64 | $4.72 | $4.54 | $4.67 | $4.59 | 2,400,410 |
| 2020-03-18 | $4.76 | $4.81 | $4.59 | $4.59 | $4.52 | 2,745,500 |
| 2020-03-17 | $4.60 | $4.73 | $4.50 | $4.67 | $4.59 | 2,512,910 |
| 2020-03-16 | $4.81 | $4.92 | $4.60 | $4.62 | $4.55 | 3,787,580 |
| 2020-03-13 | $4.69 | $4.81 | $4.58 | $4.75 | $4.67 | 3,415,380 |
| 2020-03-12 | $4.91 | $4.93 | $4.80 | $4.84 | $4.76 | 2,832,730 |
| 2020-03-11 | $5.10 | $5.12 | $4.98 | $4.98 | $4.90 | 3,673,070 |
| 2020-03-10 | $4.96 | $5.08 | $4.75 | $5.07 | $4.99 | 5,444,090 |
| 2020-03-09 | $5.13 | $5.21 | $4.98 | $4.98 | $4.90 | 5,445,020 |
| 2020-03-06 | $5.11 | $5.27 | $5.04 | $5.24 | $5.16 | 6,371,760 |
| 2020-03-05 | $5.35 | $5.35 | $5.14 | $5.18 | $5.10 | 7,059,270 |
| 2020-03-04 | $4.91 | $5.15 | $4.76 | $5.11 | $5.03 | 5,968,640 |
| 2020-03-03 | $4.91 | $5.03 | $4.88 | $4.95 | $4.87 | 3,660,200 |
| 2020-03-02 | $4.72 | $4.86 | $4.72 | $4.85 | $4.77 | 3,196,810 |
| 2020-02-28 | $4.88 | $4.95 | $4.62 | $4.65 | $4.57 | 5,520,580 |
| 2020-02-27 | $5.01 | $5.12 | $4.98 | $5.02 | $4.94 | 4,308,440 |
| 2020-02-26 | $5.01 | $5.15 | $5.01 | $5.02 | $4.94 | 6,939,460 |
| 2020-02-25 | $5.16 | $5.24 | $4.93 | $5.21 | $5.13 | 11,231,350 |
| 2020-02-24 | $5.07 | $5.26 | $5.02 | $5.08 | $5.00 | 7,926,210 |
| 2020-02-21 | $5.30 | $5.39 | $5.09 | $5.11 | $5.03 | 16,162,740 |
| 2020-02-20 | $4.77 | $5.23 | $4.70 | $5.23 | $5.15 | 19,435,610 |
| 2020-02-19 | $4.72 | $4.80 | $4.68 | $4.75 | $4.67 | 4,120,920 |
| 2020-02-18 | $4.58 | $4.71 | $4.58 | $4.71 | $4.63 | 3,467,380 |
| 2020-02-17 | $4.46 | $4.67 | $4.46 | $4.62 | $4.55 | 3,338,630 |
| 2020-02-14 | $4.45 | $4.51 | $4.40 | $4.46 | $4.39 | 2,460,320 |
| 2020-02-13 | $4.55 | $4.59 | $4.46 | $4.47 | $4.40 | 2,819,890 |
| 2020-02-12 | $4.48 | $4.57 | $4.46 | $4.55 | $4.48 | 2,211,150 |
| 2020-02-11 | $4.51 | $4.56 | $4.44 | $4.52 | $4.45 | 2,592,530 |
| 2020-02-10 | $4.41 | $4.57 | $4.36 | $4.53 | $4.46 | 3,932,160 |
| 2020-02-07 | $4.28 | $4.50 | $4.22 | $4.42 | $4.35 | 4,737,240 |
| 2020-02-06 | $4.22 | $4.33 | $4.17 | $4.30 | $4.23 | 3,957,400 |
| 2020-02-05 | $4.16 | $4.30 | $4.12 | $4.23 | $4.16 | 5,213,290 |
| 2020-02-04 | $3.97 | $4.33 | $3.97 | $4.16 | $4.09 | 7,530,860 |
| 2020-02-03 | $4.39 | $4.39 | $4.39 | $4.39 | $4.32 | 1,524,000 |
| 2020-01-31 | $4.88 | $4.88 | $4.88 | $4.88 | $4.80 | 0 |
| 2020-01-30 | $4.88 | $4.88 | $4.88 | $4.88 | $4.80 | 0 |
| 2020-01-29 | $4.88 | $4.88 | $4.88 | $4.88 | $4.80 | 0 |
| 2020-01-28 | $4.88 | $4.88 | $4.88 | $4.88 | $4.80 | 0 |
| 2020-01-27 | $4.88 | $4.88 | $4.88 | $4.88 | $4.80 | 0 |
| 2020-01-24 | $4.88 | $4.88 | $4.88 | $4.88 | $4.80 | 0 |
| 2020-01-23 | $5.28 | $5.28 | $4.88 | $4.88 | $4.80 | 14,524,930 |
| 2020-01-22 | $5.20 | $5.72 | $5.20 | $5.42 | $5.33 | 22,134,940 |
| 2020-01-21 | $5.37 | $5.43 | $5.19 | $5.20 | $5.12 | 4,467,190 |
| 2020-01-20 | $5.35 | $5.39 | $5.27 | $5.35 | $5.26 | 3,527,660 |
| 2020-01-17 | $5.25 | $5.32 | $5.24 | $5.30 | $5.21 | 3,416,710 |
| 2020-01-16 | $5.19 | $5.28 | $5.15 | $5.24 | $5.16 | 3,535,990 |
| 2020-01-15 | $5.25 | $5.27 | $5.17 | $5.20 | $5.12 | 2,651,770 |
| 2020-01-14 | $5.26 | $5.26 | $5.20 | $5.24 | $5.16 | 2,404,350 |
| 2020-01-13 | $5.21 | $5.26 | $5.13 | $5.26 | $5.17 | 2,347,140 |
| 2020-01-10 | $5.17 | $5.26 | $5.16 | $5.23 | $5.15 | 4,389,150 |
| 2020-01-09 | $5.06 | $5.18 | $5.05 | $5.17 | $5.09 | 3,425,840 |
| 2020-01-08 | $5.10 | $5.13 | $5.03 | $5.06 | $4.98 | 3,895,720 |
| 2020-01-07 | $5.08 | $5.12 | $5.04 | $5.12 | $5.04 | 2,650,550 |
| 2020-01-06 | $5.03 | $5.12 | $5.02 | $5.07 | $4.99 | 2,795,770 |
| 2020-01-03 | $5.01 | $5.06 | $5.00 | $5.04 | $4.96 | 2,420,370 |
| 2020-01-02 | $4.98 | $5.03 | $4.94 | $5.01 | $4.93 | 2,594,700 |
| 2020-01-01 | $4.95 | $4.95 | $4.95 | $4.95 | $4.87 | 0 |
| 2019-12-31 | $4.92 | $4.96 | $4.89 | $4.95 | $4.87 | 1,518,240 |
| 2019-12-30 | $4.90 | $4.96 | $4.86 | $4.94 | $4.86 | 1,832,950 |
| 2019-12-27 | $4.99 | $5.03 | $4.89 | $4.91 | $4.83 | 2,261,810 |
| 2019-12-26 | $4.94 | $5.00 | $4.91 | $5.00 | $4.92 | 2,496,220 |
| 2019-12-25 | $4.90 | $4.96 | $4.88 | $4.93 | $4.85 | 1,954,600 |
| 2019-12-24 | $4.83 | $4.92 | $4.80 | $4.92 | $4.84 | 2,112,690 |
| 2019-12-23 | $4.90 | $4.95 | $4.79 | $4.82 | $4.74 | 1,734,190 |
| 2019-12-20 | $4.96 | $4.97 | $4.91 | $4.93 | $4.85 | 1,770,200 |
| 2019-12-19 | $4.93 | $4.97 | $4.90 | $4.96 | $4.88 | 2,052,690 |
| 2019-12-18 | $4.92 | $4.96 | $4.89 | $4.92 | $4.84 | 1,964,850 |
| 2019-12-17 | $4.86 | $4.95 | $4.86 | $4.92 | $4.84 | 2,926,660 |
| 2019-12-16 | $4.83 | $4.90 | $4.81 | $4.88 | $4.80 | 2,212,890 |
| 2019-12-13 | $4.77 | $4.84 | $4.74 | $4.83 | $4.75 | 1,811,650 |
| 2019-12-12 | $4.80 | $4.80 | $4.72 | $4.74 | $4.66 | 1,294,070 |
| 2019-12-11 | $4.84 | $4.85 | $4.76 | $4.78 | $4.70 | 2,521,760 |
| 2019-12-10 | $4.83 | $4.91 | $4.80 | $4.86 | $4.78 | 1,872,260 |
| 2019-12-09 | $4.88 | $4.88 | $4.78 | $4.83 | $4.75 | 2,045,560 |
| 2019-12-06 | $4.87 | $4.89 | $4.82 | $4.85 | $4.77 | 1,620,650 |
| 2019-12-05 | $4.83 | $4.88 | $4.82 | $4.87 | $4.79 | 1,628,970 |
| 2019-12-04 | $4.82 | $4.88 | $4.78 | $4.85 | $4.77 | 1,865,340 |
| 2019-12-03 | $4.76 | $4.84 | $4.70 | $4.84 | $4.76 | 2,309,130 |
| 2019-12-02 | $4.75 | $4.77 | $4.68 | $4.77 | $4.69 | 1,807,050 |
| 2019-11-29 | $4.74 | $4.77 | $4.66 | $4.74 | $4.66 | 2,133,370 |
| 2019-11-28 | $4.78 | $4.86 | $4.74 | $4.74 | $4.66 | 2,190,000 |
| 2019-11-27 | $4.84 | $4.88 | $4.75 | $4.80 | $4.72 | 3,505,750 |
| 2019-11-26 | $4.90 | $4.99 | $4.87 | $4.87 | $4.79 | 4,660,100 |
| 2019-11-25 | $5.00 | $5.10 | $4.85 | $4.95 | $4.87 | 10,790,070 |
| 2019-11-22 | $4.82 | $5.32 | $4.82 | $5.13 | $5.05 | 15,054,600 |
| 2019-11-21 | $4.86 | $4.90 | $4.75 | $4.84 | $4.76 | 3,204,650 |
| 2019-11-20 | $4.89 | $4.98 | $4.86 | $4.93 | $4.85 | 6,481,540 |
| 2019-11-19 | $5.40 | $5.40 | $5.01 | $5.01 | $4.93 | 10,331,970 |
| 2019-11-18 | $4.61 | $5.08 | $4.56 | $5.08 | $5.00 | 3,525,210 |
| 2019-11-15 | $4.79 | $4.79 | $4.62 | $4.62 | $4.55 | 1,397,460 |
| 2019-11-14 | $4.73 | $4.78 | $4.69 | $4.78 | $4.70 | 820,470 |
| 2019-11-13 | $4.73 | $4.75 | $4.64 | $4.73 | $4.65 | 860,080 |
| 2019-11-12 | $4.70 | $4.76 | $4.68 | $4.74 | $4.66 | 952,370 |
| 2019-11-11 | $4.91 | $4.91 | $4.64 | $4.72 | $4.64 | 1,961,620 |
| 2019-11-08 | $4.94 | $4.98 | $4.87 | $4.91 | $4.83 | 1,364,450 |
| 2019-11-07 | $4.93 | $4.96 | $4.88 | $4.90 | $4.82 | 1,642,550 |
| 2019-11-06 | $5.08 | $5.08 | $4.90 | $4.94 | $4.86 | 1,394,750 |
| 2019-11-05 | $5.10 | $5.10 | $5.00 | $5.03 | $4.95 | 767,240 |
| 2019-11-04 | $5.07 | $5.12 | $5.01 | $5.08 | $5.00 | 1,143,540 |
| 2019-11-01 | $4.97 | $5.09 | $4.96 | $5.05 | $4.97 | 1,275,910 |
| 2019-10-31 | $5.03 | $5.07 | $4.98 | $4.98 | $4.90 | 1,034,930 |
| 2019-10-30 | $5.15 | $5.15 | $5.03 | $5.03 | $4.95 | 1,412,270 |
| 2019-10-29 | $5.22 | $5.22 | $5.12 | $5.12 | $5.04 | 1,432,710 |
| 2019-10-28 | $5.12 | $5.23 | $5.11 | $5.23 | $5.15 | 1,866,180 |
| 2019-10-25 | $5.13 | $5.15 | $5.04 | $5.15 | $5.07 | 1,476,830 |
| 2019-10-24 | $5.09 | $5.14 | $5.07 | $5.10 | $5.02 | 800,990 |
| 2019-10-23 | $5.11 | $5.15 | $5.08 | $5.11 | $5.03 | 1,154,970 |
| 2019-10-22 | $5.08 | $5.14 | $5.06 | $5.11 | $5.03 | 1,176,040 |
| 2019-10-21 | $5.07 | $5.10 | $5.02 | $5.08 | $5.00 | 1,131,170 |
| 2019-10-18 | $5.10 | $5.12 | $5.03 | $5.05 | $4.97 | 1,415,070 |
| 2019-10-17 | $5.16 | $5.16 | $5.06 | $5.08 | $5.00 | 893,900 |
| 2019-10-16 | $5.15 | $5.18 | $5.08 | $5.09 | $5.01 | 901,480 |
| 2019-10-15 | $5.20 | $5.23 | $5.12 | $5.15 | $5.07 | 1,337,410 |
| 2019-10-14 | $5.18 | $5.26 | $5.17 | $5.24 | $5.16 | 1,413,270 |
| 2019-10-11 | $5.09 | $5.19 | $5.09 | $5.17 | $5.09 | 1,438,000 |
| 2019-10-10 | $5.05 | $5.14 | $5.05 | $5.13 | $5.05 | 1,581,480 |
| 2019-10-09 | $5.04 | $5.10 | $5.00 | $5.10 | $5.02 | 823,540 |
| 2019-10-08 | $5.02 | $5.19 | $5.02 | $5.04 | $4.96 | 1,092,560 |
| 2019-10-07 | $5.01 | $5.01 | $5.01 | $5.01 | $4.93 | 0 |
| 2019-10-04 | $5.01 | $5.01 | $5.01 | $5.01 | $4.93 | 0 |
| 2019-10-03 | $5.01 | $5.01 | $5.01 | $5.01 | $4.93 | 0 |
| 2019-10-02 | $5.01 | $5.01 | $5.01 | $5.01 | $4.93 | 0 |
| 2019-10-01 | $5.01 | $5.01 | $5.01 | $5.01 | $4.93 | 0 |
| 2019-09-30 | $5.11 | $5.11 | $5.01 | $5.01 | $4.93 | 1,014,630 |
| 2019-09-27 | $5.08 | $5.19 | $5.06 | $5.09 | $5.01 | 1,286,110 |
| 2019-09-26 | $5.15 | $5.18 | $5.03 | $5.07 | $4.99 | 1,672,650 |
| 2019-09-25 | $5.25 | $5.25 | $5.13 | $5.16 | $5.08 | 1,779,070 |
| 2019-09-24 | $5.26 | $5.31 | $5.20 | $5.22 | $5.14 | 1,361,980 |
| 2019-09-23 | $5.36 | $5.36 | $5.18 | $5.21 | $5.13 | 2,175,690 |
| 2019-09-20 | $5.34 | $5.39 | $5.29 | $5.39 | $5.30 | 1,703,860 |
| 2019-09-19 | $5.37 | $5.38 | $5.22 | $5.35 | $5.26 | 1,898,670 |
| 2019-09-18 | $5.37 | $5.42 | $5.30 | $5.31 | $5.22 | 1,515,690 |
| 2019-09-17 | $5.56 | $5.61 | $5.29 | $5.36 | $5.27 | 3,991,070 |
| 2019-09-16 | $5.66 | $5.68 | $5.56 | $5.58 | $5.49 | 1,939,490 |
| 2019-09-13 | $5.62 | $5.62 | $5.62 | $5.62 | $5.53 | 0 |
| 2019-09-12 | $5.60 | $5.66 | $5.58 | $5.62 | $5.53 | 2,908,150 |
| 2019-09-11 | $5.58 | $5.63 | $5.54 | $5.58 | $5.49 | 2,505,620 |
| 2019-09-10 | $5.56 | $5.60 | $5.53 | $5.58 | $5.49 | 3,255,210 |
| 2019-09-09 | $5.46 | $5.54 | $5.45 | $5.53 | $5.44 | 3,366,300 |
| 2019-09-06 | $5.45 | $5.48 | $5.39 | $5.44 | $5.35 | 2,866,650 |
| 2019-09-05 | $5.47 | $5.52 | $5.44 | $5.45 | $5.36 | 3,751,850 |
| 2019-09-04 | $5.51 | $5.57 | $5.44 | $5.46 | $5.37 | 3,358,040 |
| 2019-09-03 | $5.56 | $5.69 | $5.47 | $5.55 | $5.46 | 5,642,260 |
| 2019-09-02 | $5.44 | $5.67 | $5.43 | $5.56 | $5.47 | 5,875,580 |
| 2019-08-30 | $5.49 | $5.50 | $5.34 | $5.46 | $5.37 | 3,606,530 |
| 2019-08-29 | $5.46 | $5.55 | $5.42 | $5.47 | $5.38 | 3,744,530 |
| 2019-08-28 | $5.48 | $5.52 | $5.41 | $5.46 | $5.37 | 3,012,870 |
| 2019-08-27 | $5.48 | $5.57 | $5.42 | $5.48 | $5.39 | 5,564,970 |
| 2019-08-26 | $5.23 | $5.65 | $5.23 | $5.47 | $5.38 | 7,091,890 |
| 2019-08-23 | $5.38 | $5.44 | $5.29 | $5.37 | $5.28 | 3,323,820 |
| 2019-08-22 | $5.45 | $5.50 | $5.35 | $5.38 | $5.29 | 3,714,580 |
| 2019-08-21 | $5.44 | $5.54 | $5.34 | $5.43 | $5.34 | 4,433,290 |
| 2019-08-20 | $5.36 | $5.63 | $5.32 | $5.43 | $5.34 | 6,622,330 |
| 2019-08-19 | $5.05 | $5.44 | $5.05 | $5.38 | $5.29 | 5,191,960 |
| 2019-08-16 | $5.07 | $5.11 | $5.01 | $5.10 | $5.02 | 2,210,800 |
| 2019-08-15 | $4.93 | $5.06 | $4.87 | $5.06 | $4.98 | 1,507,710 |
| 2019-08-14 | $5.11 | $5.13 | $4.97 | $4.99 | $4.91 | 1,384,280 |
| 2019-08-13 | $4.97 | $5.04 | $4.95 | $4.99 | $4.91 | 840,420 |
| 2019-08-12 | $4.96 | $5.02 | $4.89 | $5.02 | $4.94 | 1,371,190 |
| 2019-08-09 | $5.06 | $5.08 | $4.90 | $4.93 | $4.85 | 1,226,700 |
| 2019-08-08 | $4.98 | $5.04 | $4.98 | $5.01 | $4.93 | 811,060 |
| 2019-08-07 | $5.02 | $5.04 | $4.95 | $4.98 | $4.90 | 864,450 |
| 2019-08-06 | $5.15 | $5.18 | $4.86 | $5.00 | $4.92 | 3,038,040 |
| 2019-08-05 | $5.27 | $5.34 | $5.15 | $5.15 | $5.07 | 1,438,070 |
| 2019-08-02 | $5.30 | $5.36 | $5.22 | $5.30 | $5.21 | 2,126,160 |
| 2019-08-01 | $5.42 | $5.54 | $5.37 | $5.44 | $5.35 | 1,907,560 |
| 2019-07-31 | $5.64 | $5.64 | $5.48 | $5.49 | $5.40 | 2,875,220 |
| 2019-07-30 | $5.62 | $5.69 | $5.60 | $5.62 | $5.53 | 2,086,820 |
| 2019-07-29 | $5.77 | $5.77 | $5.58 | $5.64 | $5.55 | 3,416,690 |
| 2019-07-26 | $5.72 | $5.75 | $5.65 | $5.71 | $5.62 | 3,713,520 |
| 2019-07-25 | $5.86 | $5.87 | $5.74 | $5.76 | $5.67 | 6,456,340 |
| 2019-07-24 | $5.65 | $5.94 | $5.60 | $5.91 | $5.77 | 10,687,280 |
| 2019-07-23 | $5.61 | $5.70 | $5.51 | $5.62 | $5.49 | 5,680,150 |
| 2019-07-22 | $5.52 | $5.75 | $5.42 | $5.57 | $5.44 | 6,643,300 |
| 2019-07-19 | $5.48 | $5.67 | $5.42 | $5.56 | $5.43 | 7,132,880 |
| 2019-07-18 | $5.52 | $5.61 | $5.40 | $5.48 | $5.35 | 3,182,910 |
| 2019-07-17 | $5.58 | $5.70 | $5.51 | $5.56 | $5.43 | 4,453,920 |
| 2019-07-16 | $5.53 | $5.65 | $5.44 | $5.60 | $5.47 | 4,733,740 |
| 2019-07-15 | $5.41 | $5.64 | $5.18 | $5.57 | $5.44 | 7,393,130 |
| 2019-07-12 | $5.53 | $5.56 | $5.36 | $5.42 | $5.30 | 3,546,550 |
| 2019-07-11 | $5.66 | $5.72 | $5.51 | $5.54 | $5.41 | 3,402,660 |
| 2019-07-10 | $5.60 | $5.67 | $5.55 | $5.66 | $5.53 | 3,521,960 |
| 2019-07-09 | $5.46 | $5.62 | $5.42 | $5.60 | $5.47 | 3,293,280 |
| 2019-07-08 | $5.63 | $5.64 | $5.32 | $5.47 | $5.34 | 5,527,790 |
| 2019-07-05 | $5.59 | $5.70 | $5.50 | $5.60 | $5.47 | 5,139,310 |
| 2019-07-04 | $5.57 | $5.70 | $5.48 | $5.57 | $5.44 | 4,902,180 |
| 2019-07-03 | $5.52 | $5.58 | $5.41 | $5.54 | $5.41 | 4,199,000 |
| 2019-07-02 | $5.51 | $5.56 | $5.44 | $5.51 | $5.38 | 3,500,130 |
| 2019-07-01 | $5.53 | $5.64 | $5.44 | $5.57 | $5.44 | 9,015,620 |
| 2019-06-28 | $5.34 | $5.54 | $5.31 | $5.49 | $5.36 | 6,045,160 |
| 2019-06-27 | $5.24 | $5.39 | $5.24 | $5.39 | $5.27 | 3,472,150 |
| 2019-06-26 | $5.22 | $5.27 | $5.18 | $5.27 | $5.15 | 1,916,160 |
| 2019-06-25 | $5.28 | $5.28 | $5.15 | $5.22 | $5.10 | 2,851,940 |
| 2019-06-24 | $5.31 | $5.40 | $5.21 | $5.32 | $5.20 | 4,381,660 |
| 2019-06-21 | $5.30 | $5.38 | $5.27 | $5.36 | $5.24 | 4,545,510 |
| 2019-06-20 | $5.12 | $5.21 | $5.11 | $5.19 | $5.07 | 2,121,200 |
| 2019-06-19 | $5.17 | $5.18 | $5.11 | $5.14 | $5.02 | 1,367,040 |
| 2019-06-18 | $5.05 | $5.12 | $5.04 | $5.07 | $4.95 | 890,060 |
| 2019-06-17 | $5.02 | $5.11 | $5.02 | $5.05 | $4.93 | 916,090 |
| 2019-06-14 | $5.21 | $5.24 | $5.06 | $5.06 | $4.94 | 1,757,100 |
| 2019-06-13 | $5.18 | $5.28 | $5.10 | $5.21 | $5.09 | 1,861,810 |
| 2019-06-12 | $5.19 | $5.27 | $5.11 | $5.14 | $5.02 | 1,701,970 |
| 2019-06-11 | $5.01 | $5.26 | $4.97 | $5.22 | $5.10 | 2,487,630 |
| 2019-06-10 | $4.92 | $5.00 | $4.91 | $4.99 | $4.88 | 1,157,790 |
| 2019-06-07 | $4.91 | $4.91 | $4.91 | $4.91 | $4.80 | 0 |
| 2019-06-06 | $5.12 | $5.12 | $4.88 | $4.91 | $4.80 | 2,092,620 |
| 2019-06-05 | $5.17 | $5.18 | $5.07 | $5.08 | $4.96 | 1,553,790 |
| 2019-06-04 | $5.16 | $5.30 | $5.05 | $5.10 | $4.98 | 1,918,880 |
| 2019-06-03 | $5.27 | $5.32 | $5.11 | $5.17 | $5.05 | 1,773,550 |
| 2019-05-31 | $5.23 | $5.40 | $5.22 | $5.27 | $5.15 | 1,800,500 |
| 2019-05-30 | $5.28 | $5.32 | $5.15 | $5.26 | $5.14 | 1,748,140 |
| 2019-05-29 | $5.28 | $5.36 | $5.25 | $5.30 | $5.18 | 1,684,300 |
| 2019-05-28 | $5.26 | $5.35 | $5.22 | $5.27 | $5.15 | 1,598,640 |
| 2019-05-27 | $5.11 | $5.26 | $5.08 | $5.24 | $5.12 | 1,593,530 |
| 2019-05-24 | $5.08 | $5.14 | $5.06 | $5.07 | $4.95 | 1,147,260 |
| 2019-05-23 | $5.24 | $5.28 | $5.09 | $5.10 | $4.98 | 1,560,480 |
| 2019-05-22 | $5.29 | $5.37 | $5.20 | $5.29 | $5.17 | 1,541,490 |
| 2019-05-21 | $5.13 | $5.34 | $5.13 | $5.33 | $5.21 | 1,508,270 |
| 2019-05-20 | $5.29 | $5.29 | $5.10 | $5.22 | $5.10 | 1,448,260 |
| 2019-05-17 | $5.49 | $5.49 | $5.17 | $5.23 | $5.11 | 2,103,720 |
| 2019-05-16 | $5.41 | $5.49 | $5.40 | $5.46 | $5.33 | 1,466,930 |
| 2019-05-15 | $5.35 | $5.43 | $5.35 | $5.41 | $5.29 | 1,581,550 |
| 2019-05-14 | $5.37 | $5.42 | $5.30 | $5.32 | $5.20 | 1,304,300 |
| 2019-05-13 | $5.33 | $5.43 | $5.33 | $5.39 | $5.27 | 1,552,870 |
| 2019-05-10 | $5.32 | $5.45 | $5.21 | $5.38 | $5.26 | 2,141,260 |
| 2019-05-09 | $5.22 | $5.34 | $5.16 | $5.26 | $5.14 | 1,464,520 |
| 2019-05-08 | $5.17 | $5.32 | $5.10 | $5.25 | $5.13 | 1,708,920 |
| 2019-05-07 | $5.09 | $5.25 | $5.09 | $5.19 | $5.07 | 1,618,240 |
| 2019-05-06 | $5.40 | $5.46 | $5.05 | $5.07 | $4.95 | 2,892,010 |
| 2019-05-03 | $5.57 | $5.57 | $5.57 | $5.57 | $5.44 | 0 |
| 2019-05-02 | $5.57 | $5.57 | $5.57 | $5.57 | $5.44 | 0 |
| 2019-05-01 | $5.57 | $5.57 | $5.57 | $5.57 | $5.44 | 0 |
| 2019-04-30 | $5.45 | $5.65 | $5.45 | $5.57 | $5.44 | 1,876,400 |
| 2019-04-29 | $5.78 | $5.82 | $5.52 | $5.53 | $5.40 | 2,877,970 |
| 2019-04-26 | $5.88 | $5.90 | $5.76 | $5.77 | $5.64 | 2,457,960 |
| 2019-04-25 | $6.20 | $6.24 | $5.87 | $5.92 | $5.78 | 3,188,170 |
| 2019-04-24 | $6.10 | $6.19 | $6.07 | $6.19 | $6.05 | 2,278,790 |
| 2019-04-23 | $6.27 | $6.28 | $6.06 | $6.11 | $5.97 | 3,101,540 |
| 2019-04-22 | $6.45 | $6.45 | $6.26 | $6.27 | $6.13 | 2,850,060 |
| 2019-04-19 | $6.33 | $6.42 | $6.24 | $6.41 | $6.26 | 2,730,900 |
| 2019-04-18 | $6.41 | $6.47 | $6.30 | $6.34 | $6.19 | 3,062,170 |
| 2019-04-17 | $6.38 | $6.44 | $6.34 | $6.41 | $6.26 | 3,816,360 |
| 2019-04-16 | $6.17 | $6.38 | $6.10 | $6.38 | $6.23 | 3,725,620 |
| 2019-04-15 | $6.36 | $6.42 | $6.19 | $6.19 | $6.05 | 3,254,430 |
| 2019-04-12 | $6.21 | $6.34 | $6.20 | $6.24 | $6.10 | 2,620,590 |
| 2019-04-11 | $6.34 | $6.40 | $6.21 | $6.21 | $6.07 | 3,802,650 |
| 2019-04-10 | $6.25 | $6.40 | $6.23 | $6.35 | $6.20 | 5,057,500 |
| 2019-04-09 | $6.46 | $6.55 | $6.30 | $6.38 | $6.23 | 7,620,340 |
| 2019-04-08 | $6.75 | $6.96 | $6.48 | $6.60 | $6.45 | 12,911,480 |
| 2019-04-05 | $6.40 | $6.40 | $6.40 | $6.40 | $6.25 | 0 |
| 2019-04-04 | $6.37 | $6.44 | $6.31 | $6.40 | $6.25 | 6,279,000 |
| 2019-04-03 | $6.26 | $6.42 | $6.21 | $6.33 | $6.18 | 6,128,970 |
| 2019-04-02 | $6.32 | $6.36 | $6.25 | $6.28 | $6.14 | 7,097,940 |
| 2019-04-01 | $5.97 | $6.45 | $5.97 | $6.37 | $6.22 | 9,954,450 |
| 2019-03-29 | $5.78 | $5.96 | $5.72 | $5.96 | $5.82 | 3,279,990 |
| 2019-03-28 | $5.88 | $5.93 | $5.77 | $5.77 | $5.64 | 2,524,540 |
| 2019-03-27 | $5.83 | $5.91 | $5.77 | $5.88 | $5.74 | 3,099,470 |
| 2019-03-26 | $6.08 | $6.08 | $5.82 | $5.82 | $5.69 | 4,316,340 |
| 2019-03-25 | $5.97 | $6.11 | $5.93 | $6.01 | $5.87 | 5,042,970 |
| 2019-03-22 | $6.13 | $6.14 | $5.99 | $6.10 | $5.96 | 5,597,680 |
| 2019-03-21 | $6.13 | $6.17 | $6.05 | $6.12 | $5.98 | 6,208,300 |
| 2019-03-20 | $6.09 | $6.15 | $5.92 | $6.12 | $5.98 | 6,116,700 |
| 2019-03-19 | $6.12 | $6.21 | $6.01 | $6.08 | $5.94 | 4,724,600 |
| 2019-03-18 | $5.92 | $6.05 | $5.91 | $6.04 | $5.90 | 4,159,520 |
| 2019-03-15 | $5.88 | $5.94 | $5.85 | $5.91 | $5.77 | 3,433,000 |
| 2019-03-14 | $5.92 | $6.05 | $5.75 | $5.81 | $5.68 | 4,101,750 |
| 2019-03-13 | $6.13 | $6.15 | $5.96 | $6.00 | $5.86 | 5,894,580 |
| 2019-03-12 | $6.05 | $6.15 | $6.02 | $6.09 | $5.95 | 8,672,410 |
| 2019-03-11 | $5.75 | $6.04 | $5.75 | $6.04 | $5.90 | 5,988,320 |
| 2019-03-08 | $6.03 | $6.08 | $5.73 | $5.73 | $5.60 | 7,166,490 |
| 2019-03-07 | $6.02 | $6.22 | $5.98 | $6.13 | $5.99 | 7,771,080 |
| 2019-03-06 | $5.94 | $6.06 | $5.90 | $6.05 | $5.91 | 7,502,920 |
| 2019-03-05 | $5.80 | $5.96 | $5.76 | $5.96 | $5.82 | 6,561,140 |
| 2019-03-04 | $5.80 | $5.94 | $5.76 | $5.82 | $5.69 | 7,184,560 |
| 2019-03-01 | $5.76 | $5.78 | $5.70 | $5.75 | $5.62 | 2,834,320 |
| 2019-02-28 | $5.73 | $5.79 | $5.70 | $5.77 | $5.64 | 3,661,530 |
| 2019-02-27 | $5.70 | $5.85 | $5.68 | $5.74 | $5.61 | 6,495,110 |
| 2019-02-26 | $5.84 | $5.84 | $5.68 | $5.72 | $5.59 | 8,128,980 |
| 2019-02-25 | $5.64 | $5.84 | $5.60 | $5.84 | $5.71 | 10,599,470 |
| 2019-02-22 | $5.50 | $5.63 | $5.46 | $5.61 | $5.48 | 6,538,980 |
| 2019-02-21 | $5.62 | $5.68 | $5.51 | $5.52 | $5.39 | 8,767,680 |
| 2019-02-20 | $5.82 | $6.00 | $5.54 | $5.68 | $5.55 | 18,187,520 |
| 2019-02-19 | $6.48 | $6.48 | $5.90 | $6.01 | $5.87 | 27,471,610 |
| 2019-02-18 | $5.89 | $5.89 | $5.70 | $5.89 | $5.75 | 10,200,440 |
| 2019-02-15 | $5.07 | $5.36 | $5.05 | $5.35 | $5.23 | 7,833,670 |
| 2019-02-14 | $5.06 | $5.11 | $5.04 | $5.06 | $4.94 | 1,457,170 |
| 2019-02-13 | $4.97 | $5.10 | $4.94 | $5.07 | $4.95 | 2,334,380 |
| 2019-02-12 | $4.84 | $4.97 | $4.83 | $4.97 | $4.86 | 1,686,120 |
| 2019-02-11 | $4.81 | $4.90 | $4.78 | $4.89 | $4.78 | 1,181,330 |
| 2019-02-08 | $4.79 | $4.79 | $4.79 | $4.79 | $4.68 | 0 |
| 2019-02-07 | $4.79 | $4.79 | $4.79 | $4.79 | $4.68 | 0 |
| 2019-02-06 | $4.79 | $4.79 | $4.79 | $4.79 | $4.68 | 0 |
| 2019-02-05 | $4.79 | $4.79 | $4.79 | $4.79 | $4.68 | 0 |
| 2019-02-04 | $4.79 | $4.79 | $4.79 | $4.79 | $4.68 | 0 |
| 2019-02-01 | $4.76 | $4.80 | $4.68 | $4.79 | $4.68 | 1,035,300 |
| 2019-01-31 | $4.83 | $4.85 | $4.64 | $4.67 | $4.56 | 1,324,960 |
| 2019-01-30 | $4.86 | $4.86 | $4.76 | $4.77 | $4.66 | 1,250,880 |
| 2019-01-29 | $4.98 | $5.01 | $4.82 | $4.89 | $4.78 | 1,190,810 |
| 2019-01-28 | $5.08 | $5.15 | $4.95 | $4.96 | $4.85 | 1,009,070 |
| 2019-01-25 | $5.08 | $5.13 | $5.06 | $5.06 | $4.94 | 831,310 |
| 2019-01-24 | $5.13 | $5.15 | $5.06 | $5.12 | $5.00 | 1,241,900 |
| 2019-01-23 | $5.09 | $5.13 | $5.09 | $5.13 | $5.01 | 1,082,170 |
| 2019-01-22 | $5.20 | $5.20 | $5.09 | $5.12 | $5.00 | 1,784,950 |
| 2019-01-21 | $5.12 | $5.39 | $5.11 | $5.22 | $5.10 | 2,804,970 |
| 2019-01-18 | $5.08 | $5.13 | $5.07 | $5.13 | $5.01 | 1,198,300 |
| 2019-01-17 | $5.16 | $5.19 | $5.07 | $5.07 | $4.95 | 2,024,340 |
| 2019-01-16 | $5.18 | $5.22 | $5.09 | $5.21 | $5.09 | 1,829,130 |
| 2019-01-15 | $5.06 | $5.17 | $5.06 | $5.16 | $5.04 | 1,410,200 |
| 2019-01-14 | $5.16 | $5.18 | $5.08 | $5.09 | $4.97 | 1,182,610 |
| 2019-01-11 | $5.10 | $5.17 | $5.09 | $5.16 | $5.04 | 1,045,550 |
| 2019-01-10 | $5.16 | $5.18 | $5.09 | $5.12 | $5.00 | 1,174,330 |
| 2019-01-09 | $5.10 | $5.21 | $5.10 | $5.13 | $5.01 | 1,649,390 |
| 2019-01-08 | $5.14 | $5.15 | $5.11 | $5.12 | $5.00 | 976,830 |
| 2019-01-07 | $5.07 | $5.14 | $5.04 | $5.14 | $5.02 | 1,306,710 |
| 2019-01-04 | $4.92 | $5.04 | $4.91 | $5.03 | $4.91 | 1,150,960 |
| 2019-01-03 | $4.96 | $5.03 | $4.92 | $4.92 | $4.81 | 869,960 |
| 2019-01-02 | $4.98 | $5.03 | $4.91 | $4.96 | $4.85 | 522,580 |
| 2019-01-01 | $4.96 | $4.96 | $4.96 | $4.96 | $4.85 | 0 |
| 2018-12-31 | $4.96 | $4.96 | $4.96 | $4.96 | $4.85 | 0 |
| 2018-12-28 | $4.93 | $5.01 | $4.92 | $4.96 | $4.85 | 920,650 |
| 2018-12-27 | $5.04 | $5.07 | $4.90 | $4.93 | $4.82 | 993,830 |
| 2018-12-26 | $5.08 | $5.08 | $5.08 | $5.08 | $4.96 | 0 |
| 2018-12-25 | $5.08 | $5.08 | $5.08 | $5.08 | $4.96 | 0 |
| 2018-12-24 | $4.98 | $5.08 | $4.98 | $5.08 | $4.96 | 845,690 |
| 2018-12-21 | $4.96 | $5.07 | $4.96 | $5.00 | $4.89 | 905,230 |
| 2018-12-20 | $5.00 | $5.07 | $4.99 | $5.04 | $4.92 | 861,440 |
| 2018-12-19 | $5.12 | $5.13 | $5.01 | $5.03 | $4.91 | 832,550 |
| 2018-12-18 | $5.07 | $5.13 | $5.03 | $5.12 | $5.00 | 987,610 |
| 2018-12-17 | $5.10 | $5.17 | $5.03 | $5.07 | $4.95 | 890,990 |
| 2018-12-14 | $5.28 | $5.29 | $5.09 | $5.10 | $4.98 | 1,563,810 |
| 2018-12-13 | $5.23 | $5.28 | $5.15 | $5.25 | $5.13 | 1,594,340 |
| 2018-12-12 | $5.25 | $5.26 | $5.17 | $5.17 | $5.05 | 1,117,280 |
| 2018-12-11 | $5.19 | $5.28 | $5.18 | $5.23 | $5.11 | 1,325,110 |
| 2018-12-10 | $5.24 | $5.27 | $5.12 | $5.16 | $5.04 | 1,302,080 |
| 2018-12-07 | $5.25 | $5.30 | $5.23 | $5.27 | $5.15 | 1,082,230 |
| 2018-12-06 | $5.38 | $5.38 | $5.22 | $5.24 | $5.12 | 2,113,230 |
| 2018-12-05 | $5.32 | $5.42 | $5.26 | $5.38 | $5.26 | 2,014,870 |
| 2018-12-04 | $5.31 | $5.43 | $5.31 | $5.39 | $5.27 | 1,760,850 |
| 2018-12-03 | $5.32 | $5.38 | $5.26 | $5.34 | $5.22 | 2,431,270 |
| 2018-11-30 | $5.09 | $5.20 | $5.01 | $5.20 | $5.08 | 1,728,470 |
| 2018-11-29 | $5.26 | $5.30 | $5.11 | $5.12 | $5.00 | 2,136,880 |
| 2018-11-28 | $5.20 | $5.28 | $5.09 | $5.25 | $5.13 | 2,078,490 |
| 2018-11-27 | $5.18 | $5.24 | $5.12 | $5.20 | $5.08 | 1,479,230 |
| 2018-11-26 | $5.15 | $5.26 | $5.11 | $5.15 | $5.03 | 1,465,850 |
| 2018-11-23 | $5.47 | $5.51 | $5.16 | $5.16 | $5.04 | 3,013,580 |
| 2018-11-22 | $5.48 | $5.53 | $5.41 | $5.46 | $5.33 | 2,165,320 |
| 2018-11-21 | $5.43 | $5.47 | $5.37 | $5.42 | $5.30 | 2,698,610 |
| 2018-11-20 | $5.53 | $5.60 | $5.34 | $5.43 | $5.31 | 3,292,290 |
| 2018-11-19 | $5.72 | $5.78 | $5.51 | $5.59 | $5.46 | 4,589,100 |
| 2018-11-16 | $5.66 | $5.75 | $5.62 | $5.72 | $5.59 | 5,733,830 |
| 2018-11-15 | $5.65 | $5.66 | $5.53 | $5.62 | $5.49 | 5,463,620 |
| 2018-11-14 | $5.54 | $5.75 | $5.45 | $5.60 | $5.47 | 7,790,300 |
| 2018-11-13 | $5.27 | $5.68 | $5.22 | $5.57 | $5.44 | 7,596,980 |
| 2018-11-12 | $5.10 | $5.39 | $5.07 | $5.35 | $5.23 | 4,570,350 |
| 2018-11-09 | $5.04 | $5.12 | $5.04 | $5.08 | $4.96 | 1,539,050 |
| 2018-11-08 | $5.09 | $5.13 | $5.04 | $5.06 | $4.94 | 2,261,290 |
| 2018-11-07 | $5.12 | $5.16 | $5.02 | $5.05 | $4.93 | 2,261,610 |
| 2018-11-06 | $5.15 | $5.15 | $5.05 | $5.11 | $4.99 | 2,042,170 |
| 2018-11-05 | $5.07 | $5.18 | $5.06 | $5.17 | $5.05 | 3,303,990 |
| 2018-11-02 | $5.03 | $5.11 | $4.99 | $5.08 | $4.96 | 3,412,700 |
| 2018-11-01 | $4.97 | $5.08 | $4.95 | $4.98 | $4.87 | 2,192,030 |
| 2018-10-31 | $4.88 | $4.97 | $4.87 | $4.97 | $4.86 | 1,934,460 |
| 2018-10-30 | $4.79 | $4.90 | $4.76 | $4.88 | $4.77 | 1,369,970 |
| 2018-10-29 | $4.90 | $4.96 | $4.72 | $4.82 | $4.71 | 1,594,260 |
| 2018-10-26 | $4.87 | $4.95 | $4.81 | $4.91 | $4.80 | 2,085,980 |
| 2018-10-25 | $4.71 | $4.88 | $4.64 | $4.88 | $4.77 | 1,921,590 |
| 2018-10-24 | $4.81 | $4.93 | $4.77 | $4.88 | $4.77 | 1,908,440 |
| 2018-10-23 | $4.93 | $4.99 | $4.80 | $4.84 | $4.73 | 2,380,260 |
| 2018-10-22 | $4.80 | $5.02 | $4.75 | $4.93 | $4.82 | 3,658,820 |
| 2018-10-19 | $4.58 | $4.78 | $4.50 | $4.72 | $4.61 | 3,186,320 |
| 2018-10-18 | $4.92 | $4.92 | $4.64 | $4.67 | $4.56 | 5,879,680 |
| 2018-10-17 | $5.85 | $5.92 | $5.15 | $5.15 | $5.03 | 9,499,920 |
| 2018-10-16 | $5.79 | $5.88 | $5.70 | $5.72 | $5.59 | 4,705,000 |
| 2018-10-15 | $6.05 | $6.10 | $5.81 | $5.90 | $5.76 | 8,647,830 |
| 2018-10-12 | $5.71 | $6.46 | $5.62 | $6.24 | $6.10 | 13,540,460 |
| 2018-10-11 | $6.15 | $6.16 | $5.61 | $5.87 | $5.74 | 10,650,530 |
| 2018-10-10 | $5.62 | $6.15 | $5.54 | $6.15 | $6.01 | 5,964,870 |
| 2018-10-09 | $5.59 | $5.61 | $5.46 | $5.59 | $5.46 | 836,930 |
| 2018-10-08 | $5.56 | $5.63 | $5.47 | $5.48 | $5.35 | 1,198,700 |
| 2018-10-05 | $5.71 | $5.71 | $5.71 | $5.71 | $5.58 | 0 |
| 2018-10-04 | $5.71 | $5.71 | $5.71 | $5.71 | $5.58 | 0 |
| 2018-10-03 | $5.71 | $5.71 | $5.71 | $5.71 | $5.58 | 0 |
| 2018-10-02 | $5.71 | $5.71 | $5.71 | $5.71 | $5.58 | 0 |
| 2018-10-01 | $5.71 | $5.71 | $5.71 | $5.71 | $5.58 | 0 |
| 2018-09-28 | $5.71 | $5.83 | $5.67 | $5.71 | $5.58 | 2,049,590 |
| 2018-09-27 | $5.87 | $5.91 | $5.70 | $5.76 | $5.63 | 3,248,130 |
| 2018-09-26 | $5.85 | $6.01 | $5.81 | $5.84 | $5.71 | 4,181,800 |
| 2018-09-25 | $5.71 | $5.93 | $5.65 | $5.90 | $5.76 | 4,094,440 |
| 2018-09-24 | $5.77 | $5.77 | $5.77 | $5.77 | $5.64 | 0 |
| 2018-09-21 | $5.77 | $5.90 | $5.64 | $5.77 | $5.64 | 4,291,970 |
| 2018-09-20 | $5.63 | $5.80 | $5.62 | $5.75 | $5.62 | 3,942,050 |
| 2018-09-19 | $5.35 | $5.73 | $5.34 | $5.69 | $5.56 | 4,004,720 |
| 2018-09-18 | $5.29 | $5.44 | $5.28 | $5.39 | $5.27 | 1,567,980 |
| 2018-09-17 | $5.40 | $5.50 | $5.20 | $5.32 | $5.20 | 1,883,500 |
| 2018-09-14 | $5.62 | $5.62 | $5.52 | $5.53 | $5.40 | 847,660 |
| 2018-09-13 | $5.59 | $5.62 | $5.50 | $5.60 | $5.47 | 1,382,410 |
| 2018-09-12 | $5.55 | $5.59 | $5.49 | $5.57 | $5.44 | 1,252,010 |
| 2018-09-11 | $5.53 | $5.61 | $5.47 | $5.55 | $5.42 | 1,312,560 |
| 2018-09-10 | $5.67 | $5.68 | $5.52 | $5.53 | $5.40 | 1,420,340 |
| 2018-09-07 | $5.73 | $5.79 | $5.66 | $5.68 | $5.55 | 996,910 |
| 2018-09-06 | $5.88 | $5.88 | $5.64 | $5.72 | $5.59 | 2,027,560 |
| 2018-09-05 | $5.91 | $5.99 | $5.84 | $5.84 | $5.71 | 835,120 |
| 2018-09-04 | $5.86 | $5.97 | $5.86 | $5.96 | $5.82 | 1,054,440 |
| 2018-09-03 | $5.93 | $5.99 | $5.81 | $5.91 | $5.77 | 1,349,090 |
| 2018-08-31 | $6.03 | $6.08 | $5.95 | $5.98 | $5.84 | 1,070,410 |
| 2018-08-30 | $6.09 | $6.10 | $6.02 | $6.03 | $5.89 | 1,325,560 |
| 2018-08-29 | $6.15 | $6.15 | $6.07 | $6.07 | $5.93 | 787,900 |
| 2018-08-28 | $6.21 | $6.23 | $6.10 | $6.13 | $5.99 | 1,123,980 |
| 2018-08-27 | $6.13 | $6.21 | $6.05 | $6.17 | $6.03 | 1,685,010 |
| 2018-08-24 | $6.07 | $6.15 | $6.02 | $6.09 | $5.95 | 1,065,740 |
| 2018-08-23 | $6.06 | $6.12 | $6.01 | $6.11 | $5.97 | 1,108,720 |
| 2018-08-22 | $6.05 | $6.14 | $6.05 | $6.06 | $5.92 | 950,210 |
| 2018-08-21 | $6.09 | $6.17 | $6.06 | $6.10 | $5.96 | 1,465,940 |
| 2018-08-20 | $5.97 | $6.11 | $5.95 | $6.09 | $5.95 | 1,867,030 |
| 2018-08-17 | $6.22 | $6.28 | $6.02 | $6.02 | $5.88 | 1,848,060 |
| 2018-08-16 | $6.26 | $6.26 | $6.09 | $6.18 | $6.04 | 2,417,430 |
| 2018-08-15 | $6.50 | $6.58 | $6.30 | $6.35 | $6.20 | 2,085,560 |
| 2018-08-14 | $6.61 | $6.64 | $6.50 | $6.52 | $6.37 | 2,291,240 |
| 2018-08-13 | $6.57 | $6.63 | $6.53 | $6.61 | $6.46 | 2,948,620 |
| 2018-08-10 | $6.72 | $6.73 | $6.60 | $6.71 | $6.56 | 4,461,770 |
| 2018-08-09 | $6.38 | $6.75 | $6.35 | $6.73 | $6.58 | 7,483,170 |
| 2018-08-08 | $6.60 | $6.65 | $6.40 | $6.45 | $6.30 | 4,787,060 |
| 2018-08-07 | $6.58 | $6.72 | $6.42 | $6.70 | $6.55 | 7,774,500 |
| 2018-08-06 | $6.29 | $6.64 | $6.26 | $6.61 | $6.46 | 8,824,450 |
| 2018-08-03 | $6.29 | $6.47 | $6.23 | $6.37 | $6.22 | 4,741,950 |
| 2018-08-02 | $6.35 | $6.35 | $6.01 | $6.34 | $6.19 | 3,676,450 |
| 2018-08-01 | $6.28 | $6.35 | $6.22 | $6.32 | $6.17 | 1,818,420 |
| 2018-07-31 | $6.22 | $6.37 | $6.22 | $6.30 | $6.16 | 1,298,030 |
| 2018-07-30 | $6.38 | $6.41 | $6.22 | $6.25 | $6.11 | 2,091,790 |
| 2018-07-27 | $6.50 | $6.52 | $6.36 | $6.39 | $6.24 | 3,129,970 |
| 2018-07-26 | $6.41 | $6.68 | $6.37 | $6.54 | $6.39 | 4,898,360 |
| 2018-07-25 | $6.40 | $6.49 | $6.36 | $6.42 | $6.27 | 3,178,840 |
| 2018-07-24 | $6.22 | $6.37 | $6.22 | $6.35 | $6.20 | 2,242,340 |
| 2018-07-23 | $6.19 | $6.27 | $6.12 | $6.23 | $6.09 | 1,632,390 |
| 2018-07-20 | $6.06 | $6.23 | $6.06 | $6.19 | $6.05 | 1,870,810 |
| 2018-07-19 | $6.24 | $6.30 | $6.05 | $6.09 | $5.95 | 2,515,200 |
| 2018-07-18 | $6.30 | $6.41 | $6.25 | $6.27 | $6.13 | 2,659,700 |
| 2018-07-17 | $6.29 | $6.31 | $6.19 | $6.31 | $6.17 | 1,606,990 |
| 2018-07-16 | $6.26 | $6.31 | $6.19 | $6.27 | $6.13 | 1,838,540 |
| 2018-07-13 | $6.29 | $6.36 | $6.27 | $6.31 | $6.17 | 1,605,360 |
| 2018-07-12 | $6.13 | $6.34 | $6.10 | $6.31 | $6.17 | 2,733,540 |
| 2018-07-11 | $6.28 | $6.28 | $5.98 | $6.18 | $6.04 | 3,389,620 |
| 2018-07-10 | $6.34 | $6.42 | $6.28 | $6.36 | $6.21 | 2,252,680 |
| 2018-07-09 | $6.17 | $6.36 | $6.17 | $6.35 | $6.20 | 1,780,880 |
| 2018-07-06 | $6.15 | $6.26 | $6.02 | $6.17 | $6.03 | 2,347,160 |
| 2018-07-05 | $6.30 | $6.36 | $6.08 | $6.11 | $5.97 | 2,243,670 |
| 2018-07-04 | $6.49 | $6.49 | $6.24 | $6.30 | $6.16 | 2,557,700 |
| 2018-07-03 | $6.28 | $6.53 | $6.26 | $6.48 | $6.33 | 3,833,110 |
| 2018-07-02 | $6.42 | $6.47 | $6.20 | $6.23 | $6.09 | 2,781,660 |
| 2018-06-29 | $6.22 | $6.43 | $6.22 | $6.41 | $6.26 | 2,315,630 |
| 2018-06-28 | $6.42 | $6.46 | $6.20 | $6.22 | $6.08 | 3,057,830 |
| 2018-06-27 | $6.41 | $6.58 | $6.35 | $6.39 | $6.24 | 2,415,710 |
| 2018-06-26 | $6.20 | $6.55 | $6.08 | $6.42 | $6.27 | 2,715,440 |
| 2018-06-25 | $6.50 | $6.58 | $6.28 | $6.34 | $6.19 | 2,550,530 |
| 2018-06-22 | $6.12 | $6.38 | $6.08 | $6.35 | $6.20 | 2,976,860 |
| 2018-06-21 | $6.54 | $6.67 | $6.06 | $6.12 | $5.98 | 3,680,940 |
| 2018-06-20 | $6.33 | $6.72 | $6.26 | $6.61 | $6.46 | 3,348,930 |
| 2018-06-19 | $6.96 | $6.98 | $6.37 | $6.37 | $6.22 | 3,348,360 |
| 2018-06-18 | $7.08 | $7.08 | $7.08 | $7.08 | $6.92 | 0 |
| 2018-06-15 | $7.43 | $7.51 | $7.03 | $7.08 | $6.92 | 3,106,100 |
| 2018-06-14 | $7.70 | $7.76 | $7.40 | $7.46 | $7.29 | 3,787,890 |
| 2018-06-13 | $7.99 | $8.10 | $7.64 | $7.70 | $7.52 | 4,423,350 |
| 2018-06-12 | $8.25 | $8.43 | $7.71 | $8.15 | $7.96 | 5,980,560 |
| 2018-06-11 | $8.40 | $8.73 | $8.24 | $8.37 | $8.18 | 3,362,840 |
| 2018-06-08 | $14.66 | $14.83 | $14.20 | $14.53 | $8.26 | 2,860,320 |
| 2018-06-07 | $14.96 | $14.96 | $14.62 | $14.77 | $8.39 | 2,626,870 |
| 2018-06-06 | $14.76 | $14.96 | $14.68 | $14.95 | $8.50 | 2,959,200 |
| 2018-06-05 | $14.20 | $14.82 | $14.20 | $14.80 | $8.41 | 2,952,140 |
| 2018-06-04 | $14.15 | $14.38 | $14.12 | $14.20 | $8.07 | 948,900 |
| 2018-06-01 | $13.95 | $14.41 | $13.90 | $14.14 | $8.04 | 2,082,810 |
| 2018-05-31 | $13.88 | $13.99 | $13.65 | $13.95 | $7.93 | 1,313,910 |
| 2018-05-30 | $14.30 | $14.34 | $13.50 | $13.58 | $7.72 | 2,407,320 |
| 2018-05-29 | $14.67 | $14.93 | $14.51 | $14.59 | $8.29 | 1,496,600 |
| 2018-05-28 | $15.04 | $15.11 | $14.80 | $14.82 | $8.42 | 1,739,200 |
| 2018-05-25 | $14.82 | $15.12 | $14.76 | $15.11 | $8.59 | 3,563,000 |
| 2018-05-24 | $14.62 | $14.84 | $14.56 | $14.77 | $8.39 | 1,767,400 |
| 2018-05-23 | $15.02 | $15.02 | $14.63 | $14.67 | $8.34 | 2,645,750 |
| 2018-05-22 | $14.91 | $15.10 | $14.80 | $15.07 | $8.56 | 2,872,700 |
| 2018-05-21 | $14.81 | $15.10 | $14.55 | $15.00 | $8.52 | 3,846,500 |
| 2018-05-18 | $14.60 | $14.89 | $14.45 | $14.80 | $8.41 | 3,396,260 |
| 2018-05-17 | $14.35 | $14.70 | $14.30 | $14.66 | $8.33 | 3,284,560 |
| 2018-05-16 | $14.43 | $14.43 | $14.20 | $14.23 | $8.09 | 1,371,340 |
| 2018-05-15 | $14.28 | $14.43 | $14.13 | $14.41 | $8.19 | 1,167,380 |
| 2018-05-14 | $14.08 | $14.40 | $14.08 | $14.16 | $8.05 | 1,202,580 |
| 2018-05-11 | $14.59 | $14.70 | $14.18 | $14.18 | $8.06 | 2,011,400 |
| 2018-05-10 | $14.33 | $14.67 | $14.33 | $14.59 | $8.29 | 2,449,720 |
| 2018-05-09 | $14.24 | $14.45 | $14.13 | $14.33 | $8.14 | 1,937,050 |
| 2018-05-08 | $14.25 | $14.26 | $14.15 | $14.23 | $8.09 | 1,483,000 |
| 2018-05-07 | $13.96 | $14.27 | $13.92 | $14.20 | $8.07 | 1,984,380 |
| 2018-05-04 | $13.75 | $14.46 | $13.71 | $14.09 | $8.01 | 3,256,540 |
| 2018-05-03 | $13.63 | $13.82 | $13.26 | $13.80 | $7.84 | 1,161,320 |
| 2018-05-02 | $13.53 | $13.93 | $13.53 | $13.73 | $7.80 | 808,850 |
| 2018-05-01 | $13.62 | $13.62 | $13.62 | $13.62 | $7.74 | 0 |
| 2018-04-30 | $13.62 | $13.62 | $13.62 | $13.62 | $7.74 | 0 |
| 2018-04-27 | $13.50 | $13.69 | $13.38 | $13.62 | $7.74 | 724,360 |
| 2018-04-26 | $13.90 | $13.90 | $13.44 | $13.45 | $7.64 | 1,213,980 |
| 2018-04-25 | $13.80 | $14.07 | $13.74 | $13.91 | $7.90 | 1,473,330 |
| 2018-04-24 | $13.38 | $13.81 | $13.38 | $13.75 | $7.81 | 1,320,280 |
| 2018-04-23 | $13.45 | $13.57 | $13.16 | $13.36 | $7.59 | 943,660 |
| 2018-04-20 | $13.87 | $13.95 | $13.41 | $13.42 | $7.63 | 1,610,000 |
| 2018-04-19 | $13.97 | $14.11 | $13.82 | $13.92 | $7.91 | 1,981,920 |
| 2018-04-18 | $14.02 | $14.30 | $13.72 | $14.17 | $8.05 | 1,374,900 |
| 2018-04-17 | $14.46 | $14.68 | $13.80 | $13.94 | $7.92 | 1,779,500 |
| 2018-04-16 | $14.79 | $14.91 | $14.36 | $14.50 | $8.24 | 2,256,660 |
| 2018-04-13 | $15.01 | $15.31 | $14.87 | $14.93 | $8.48 | 3,378,190 |
| 2018-04-12 | $14.62 | $15.32 | $14.60 | $15.05 | $8.55 | 5,366,790 |
| 2018-04-11 | $14.31 | $14.84 | $14.31 | $14.84 | $8.43 | 3,043,600 |
| 2018-04-10 | $14.61 | $14.65 | $14.14 | $14.30 | $8.13 | 2,869,770 |
| 2018-04-09 | $14.57 | $14.82 | $14.22 | $14.76 | $8.39 | 1,766,100 |
| 2018-04-06 | $14.60 | $14.60 | $14.60 | $14.60 | $8.30 | 0 |
| 2018-04-05 | $14.60 | $14.60 | $14.60 | $14.60 | $8.30 | 0 |
| 2018-04-04 | $14.53 | $14.93 | $14.53 | $14.60 | $8.30 | 1,884,240 |
| 2018-04-03 | $14.65 | $14.68 | $14.36 | $14.53 | $8.26 | 2,334,880 |
| 2018-04-02 | $14.94 | $15.04 | $14.76 | $14.87 | $8.45 | 2,205,100 |
| 2018-03-30 | $14.71 | $15.00 | $14.67 | $14.94 | $8.49 | 2,269,170 |
| 2018-03-29 | $14.55 | $14.79 | $14.48 | $14.65 | $8.33 | 1,685,440 |
| 2018-03-28 | $14.39 | $14.66 | $14.32 | $14.57 | $8.28 | 1,998,390 |
| 2018-03-27 | $14.41 | $14.74 | $14.41 | $14.57 | $8.28 | 1,825,100 |
| 2018-03-26 | $13.68 | $14.55 | $13.67 | $14.29 | $8.12 | 1,753,080 |
| 2018-03-23 | $14.66 | $14.73 | $13.67 | $13.90 | $7.90 | 2,994,600 |
| 2018-03-22 | $14.78 | $15.18 | $14.78 | $15.03 | $8.54 | 1,696,060 |
| 2018-03-21 | $15.28 | $15.48 | $14.96 | $14.99 | $8.52 | 2,505,300 |
| 2018-03-20 | $15.11 | $15.27 | $14.90 | $15.24 | $8.66 | 1,790,270 |
| 2018-03-19 | $14.90 | $15.41 | $14.83 | $15.20 | $8.64 | 1,928,100 |
| 2018-03-16 | $15.10 | $15.25 | $14.94 | $14.96 | $8.50 | 1,616,470 |
| 2018-03-15 | $15.39 | $15.58 | $14.74 | $15.11 | $8.59 | 3,780,940 |
| 2018-03-14 | $15.49 | $15.80 | $15.43 | $15.52 | $8.82 | 2,767,290 |
| 2018-03-13 | $15.88 | $16.10 | $15.60 | $15.64 | $8.89 | 4,727,610 |
| 2018-03-12 | $16.75 | $16.96 | $16.04 | $16.07 | $9.13 | 6,534,880 |
| 2018-03-09 | $15.85 | $16.50 | $15.80 | $16.09 | $9.14 | 7,008,890 |
| 2018-03-08 | $15.40 | $15.97 | $15.31 | $15.84 | $9.00 | 5,400,820 |
| 2018-03-07 | $14.94 | $16.05 | $14.93 | $15.61 | $8.87 | 7,693,910 |
| 2018-03-06 | $15.01 | $15.28 | $14.91 | $14.97 | $8.51 | 3,293,480 |
| 2018-03-05 | $14.88 | $14.99 | $14.71 | $14.99 | $8.52 | 2,005,080 |
| 2018-03-02 | $15.02 | $15.22 | $14.87 | $14.89 | $8.46 | 2,809,420 |
| 2018-03-01 | $14.70 | $15.25 | $14.65 | $15.25 | $8.67 | 3,475,580 |
| 2018-02-28 | $15.00 | $15.08 | $14.61 | $14.83 | $8.43 | 3,328,650 |
| 2018-02-27 | $15.30 | $15.45 | $15.03 | $15.29 | $8.69 | 4,601,680 |
| 2018-02-26 | $14.67 | $15.29 | $14.54 | $15.26 | $8.67 | 5,625,230 |
| 2018-02-23 | $14.70 | $14.70 | $14.41 | $14.50 | $8.24 | 2,180,400 |
| 2018-02-22 | $14.59 | $14.96 | $14.33 | $14.72 | $8.37 | 3,327,360 |
| 2018-02-21 | $14.55 | $14.55 | $14.55 | $14.55 | $8.27 | 0 |
| 2018-02-20 | $14.55 | $14.55 | $14.55 | $14.55 | $8.27 | 0 |
| 2018-02-19 | $14.55 | $14.55 | $14.55 | $14.55 | $8.27 | 0 |
| 2018-02-16 | $14.55 | $14.55 | $14.55 | $14.55 | $8.27 | 0 |
| 2018-02-15 | $14.55 | $14.55 | $14.55 | $14.55 | $8.27 | 0 |
| 2018-02-14 | $14.10 | $14.59 | $14.10 | $14.55 | $8.27 | 2,518,850 |
| 2018-02-13 | $14.72 | $14.74 | $14.30 | $14.38 | $8.17 | 5,431,860 |
| 2018-02-12 | $13.60 | $14.63 | $13.50 | $14.63 | $8.31 | 5,502,220 |
| 2018-02-09 | $13.38 | $13.65 | $13.08 | $13.30 | $7.56 | 3,016,760 |
| 2018-02-08 | $13.89 | $14.37 | $13.02 | $13.98 | $7.94 | 4,422,250 |
| 2018-02-07 | $13.95 | $14.80 | $13.78 | $14.33 | $8.14 | 7,298,200 |
| 2018-02-06 | $14.28 | $14.28 | $13.77 | $13.80 | $7.84 | 4,797,030 |
| 2018-02-05 | $13.05 | $13.08 | $12.68 | $12.98 | $7.38 | 470,640 |
| 2018-02-02 | $13.39 | $13.39 | $13.01 | $13.20 | $7.50 | 898,080 |
| 2018-02-01 | $13.88 | $13.98 | $13.31 | $13.31 | $7.56 | 1,418,200 |
| 2018-01-31 | $14.33 | $14.33 | $13.79 | $13.84 | $7.87 | 1,911,980 |
| 2018-01-30 | $14.51 | $14.54 | $14.36 | $14.42 | $8.19 | 576,900 |
| 2018-01-29 | $14.71 | $14.89 | $14.40 | $14.48 | $8.23 | 1,383,020 |
| 2018-01-26 | $14.61 | $14.96 | $14.61 | $14.79 | $8.41 | 1,372,150 |
| 2018-01-25 | $14.94 | $15.11 | $14.71 | $14.71 | $8.36 | 1,969,100 |
| 2018-01-24 | $14.79 | $14.92 | $14.62 | $14.90 | $8.47 | 1,640,330 |
| 2018-01-23 | $14.68 | $14.86 | $14.61 | $14.79 | $8.41 | 1,148,100 |
| 2018-01-22 | $14.61 | $14.74 | $14.32 | $14.71 | $8.36 | 1,404,900 |
| 2018-01-19 | $14.60 | $14.93 | $14.50 | $14.70 | $8.35 | 1,970,650 |
| 2018-01-18 | $14.45 | $14.68 | $14.36 | $14.60 | $8.30 | 1,283,960 |
| 2018-01-17 | $14.22 | $14.54 | $14.11 | $14.45 | $8.21 | 1,487,740 |
| 2018-01-16 | $13.96 | $14.49 | $13.92 | $14.21 | $8.08 | 1,349,820 |
| 2018-01-15 | $14.46 | $14.61 | $13.90 | $13.93 | $7.92 | 1,289,590 |
| 2018-01-12 | $14.70 | $14.70 | $14.44 | $14.53 | $8.26 | 923,650 |
| 2018-01-11 | $14.45 | $14.74 | $14.35 | $14.70 | $8.35 | 1,262,510 |
| 2018-01-10 | $14.78 | $14.84 | $14.31 | $14.43 | $8.20 | 1,117,640 |
| 2018-01-09 | $14.79 | $14.85 | $14.71 | $14.76 | $8.39 | 697,470 |
| 2018-01-08 | $14.85 | $14.87 | $14.63 | $14.76 | $8.39 | 1,049,510 |
| 2018-01-05 | $14.96 | $15.01 | $14.84 | $14.87 | $8.45 | 961,250 |
| 2018-01-04 | $14.88 | $15.02 | $14.88 | $14.96 | $8.50 | 913,270 |
| 2018-01-03 | $14.95 | $15.03 | $14.84 | $14.94 | $8.49 | 1,389,380 |
| 2018-01-02 | $15.05 | $15.10 | $14.81 | $15.02 | $8.54 | 1,205,880 |
| 2018-01-01 | $15.00 | $15.00 | $15.00 | $15.00 | $8.52 | 0 |
| 2017-12-29 | $14.75 | $15.02 | $14.73 | $15.00 | $8.52 | 1,204,110 |
| 2017-12-28 | $14.65 | $14.88 | $14.58 | $14.82 | $8.42 | 1,143,950 |
| 2017-12-27 | $14.69 | $14.85 | $14.62 | $14.65 | $8.33 | 1,020,640 |
| 2017-12-26 | $14.10 | $14.85 | $14.10 | $14.71 | $8.36 | 1,701,830 |
| 2017-12-25 | $14.48 | $14.48 | $14.05 | $14.19 | $8.06 | 970,000 |
| 2017-12-22 | $14.50 | $14.64 | $14.41 | $14.44 | $8.21 | 559,740 |
| 2017-12-21 | $14.54 | $14.68 | $14.19 | $14.54 | $8.26 | 817,890 |
| 2017-12-20 | $14.99 | $14.99 | $14.48 | $14.53 | $8.26 | 882,970 |
| 2017-12-19 | $14.80 | $15.10 | $14.78 | $14.92 | $8.48 | 921,430 |
| 2017-12-18 | $15.11 | $15.22 | $14.69 | $14.82 | $8.42 | 1,428,400 |
| 2017-12-15 | $15.30 | $15.49 | $14.96 | $15.06 | $8.56 | 2,656,580 |
| 2017-12-14 | $14.82 | $15.47 | $14.76 | $15.33 | $8.71 | 2,678,940 |
| 2017-12-13 | $14.44 | $15.06 | $14.30 | $14.97 | $8.51 | 1,802,510 |
| 2017-12-12 | $15.08 | $15.20 | $14.63 | $14.64 | $8.32 | 2,289,330 |
| 2017-12-11 | $14.44 | $15.00 | $14.31 | $14.92 | $8.48 | 1,683,020 |
| 2017-12-08 | $14.17 | $14.76 | $14.17 | $14.44 | $8.21 | 1,117,000 |
| 2017-12-07 | $14.30 | $14.30 | $14.10 | $14.23 | $8.09 | 709,270 |
| 2017-12-06 | $14.00 | $14.35 | $13.99 | $14.30 | $8.13 | 1,511,500 |
| 2017-12-05 | $14.83 | $14.94 | $13.89 | $13.99 | $7.95 | 1,693,690 |
| 2017-12-04 | $15.33 | $15.38 | $14.81 | $14.82 | $8.42 | 1,174,500 |
| 2017-12-01 | $15.26 | $15.38 | $15.09 | $15.32 | $8.71 | 1,198,120 |
| 2017-11-30 | $15.18 | $15.33 | $15.03 | $15.16 | $8.62 | 881,100 |
| 2017-11-29 | $15.29 | $15.40 | $14.93 | $15.19 | $8.63 | 1,230,110 |
| 2017-11-28 | $15.15 | $15.42 | $15.11 | $15.34 | $8.72 | 885,920 |
| 2017-11-27 | $15.11 | $15.25 | $15.10 | $15.11 | $8.59 | 651,200 |
| 2017-11-24 | $15.18 | $15.26 | $15.00 | $15.14 | $8.60 | 737,180 |
| 2017-11-23 | $15.64 | $15.64 | $15.13 | $15.19 | $8.63 | 1,130,800 |
| 2017-11-22 | $15.55 | $15.72 | $15.42 | $15.62 | $8.88 | 892,050 |
| 2017-11-21 | $15.68 | $15.86 | $15.40 | $15.54 | $8.83 | 1,443,160 |
| 2017-11-20 | $15.65 | $15.82 | $15.35 | $15.79 | $8.97 | 1,028,300 |
| 2017-11-17 | $16.61 | $16.66 | $15.63 | $15.68 | $8.91 | 2,487,600 |
| 2017-11-16 | $16.94 | $16.94 | $16.62 | $16.64 | $9.46 | 1,451,710 |
| 2017-11-15 | $16.98 | $17.03 | $16.80 | $16.95 | $9.63 | 1,168,560 |
| 2017-11-14 | $17.30 | $17.34 | $16.92 | $16.98 | $9.65 | 1,721,400 |
| 2017-11-13 | $17.29 | $17.42 | $17.20 | $17.32 | $9.84 | 1,708,700 |
| 2017-11-10 | $17.11 | $17.36 | $17.10 | $17.30 | $9.83 | 2,260,390 |
| 2017-11-09 | $17.02 | $17.18 | $17.01 | $17.16 | $9.75 | 1,458,230 |
| 2017-11-08 | $17.07 | $17.25 | $17.02 | $17.15 | $9.75 | 2,404,960 |
| 2017-11-07 | $17.18 | $17.20 | $16.91 | $17.12 | $9.73 | 1,624,750 |
| 2017-11-06 | $16.99 | $17.07 | $16.76 | $17.07 | $9.70 | 1,606,600 |
| 2017-11-03 | $17.06 | $17.10 | $16.57 | $16.86 | $9.58 | 1,997,600 |
| 2017-11-02 | $17.29 | $17.29 | $16.90 | $17.06 | $9.70 | 1,916,100 |
| 2017-11-01 | $17.34 | $17.39 | $17.19 | $17.24 | $9.80 | 1,711,800 |
| 2017-10-31 | $17.15 | $17.24 | $17.06 | $17.23 | $9.79 | 1,366,720 |
| 2017-10-30 | $17.68 | $17.77 | $16.88 | $17.05 | $9.69 | 2,282,850 |
| 2017-10-27 | $17.88 | $17.88 | $17.63 | $17.73 | $10.08 | 1,578,880 |
| 2017-10-26 | $17.78 | $17.92 | $17.62 | $17.79 | $10.11 | 2,219,560 |
| 2017-10-25 | $17.37 | $17.80 | $17.33 | $17.78 | $10.10 | 2,513,110 |
| 2017-10-24 | $17.51 | $17.55 | $17.15 | $17.37 | $9.87 | 1,652,120 |
| 2017-10-23 | $17.48 | $17.65 | $17.40 | $17.52 | $9.96 | 1,227,450 |
| 2017-10-20 | $17.13 | $17.48 | $17.13 | $17.48 | $9.93 | 1,239,560 |
| 2017-10-19 | $17.50 | $17.50 | $17.11 | $17.22 | $9.79 | 1,792,710 |
| 2017-10-18 | $18.06 | $18.22 | $17.32 | $17.41 | $9.89 | 3,369,940 |
| 2017-10-17 | $18.03 | $18.26 | $18.00 | $18.04 | $10.25 | 2,467,610 |
| 2017-10-16 | $19.41 | $19.41 | $17.91 | $18.03 | $10.25 | 7,807,760 |
| 2017-10-13 | $19.40 | $19.72 | $19.26 | $19.46 | $11.06 | 4,650,490 |
| 2017-10-12 | $19.83 | $19.83 | $19.18 | $19.33 | $10.99 | 6,662,600 |
| 2017-10-11 | $19.11 | $19.82 | $19.06 | $19.75 | $11.22 | 8,924,040 |
| 2017-10-10 | $18.84 | $19.22 | $18.63 | $19.19 | $10.91 | 4,396,960 |
| 2017-10-09 | $19.24 | $19.24 | $18.80 | $18.84 | $10.71 | 3,559,830 |
| 2017-10-06 | $19.00 | $19.00 | $19.00 | $19.00 | $10.80 | 0 |
| 2017-10-05 | $19.00 | $19.00 | $19.00 | $19.00 | $10.80 | 0 |
| 2017-10-04 | $19.00 | $19.00 | $19.00 | $19.00 | $10.80 | 0 |
| 2017-10-03 | $19.00 | $19.00 | $19.00 | $19.00 | $10.80 | 0 |
| 2017-10-02 | $19.00 | $19.00 | $19.00 | $19.00 | $10.80 | 0 |
| 2017-09-29 | $18.88 | $19.16 | $18.71 | $19.00 | $10.80 | 3,926,570 |
| 2017-09-28 | $18.41 | $19.00 | $18.34 | $18.90 | $10.74 | 4,740,080 |
| 2017-09-27 | $18.33 | $18.50 | $18.20 | $18.41 | $10.46 | 1,956,320 |
| 2017-09-26 | $18.82 | $18.87 | $18.12 | $18.34 | $10.42 | 4,924,680 |
| 2017-09-25 | $18.55 | $19.28 | $18.55 | $18.94 | $10.76 | 8,464,300 |
| 2017-09-22 | $18.45 | $18.66 | $18.13 | $18.64 | $10.59 | 3,634,410 |
| 2017-09-21 | $18.52 | $18.60 | $18.38 | $18.45 | $10.49 | 2,585,730 |
| 2017-09-20 | $18.42 | $18.55 | $18.20 | $18.55 | $10.54 | 3,104,930 |
| 2017-09-19 | $18.36 | $18.57 | $18.27 | $18.42 | $10.47 | 2,923,850 |
| 2017-09-18 | $18.18 | $18.35 | $18.00 | $18.31 | $10.41 | 2,115,100 |
| 2017-09-15 | $18.20 | $18.48 | $18.08 | $18.21 | $10.35 | 2,425,210 |
| 2017-09-14 | $18.30 | $18.58 | $18.18 | $18.25 | $10.37 | 2,912,280 |
| 2017-09-13 | $18.20 | $18.38 | $18.15 | $18.30 | $10.40 | 1,870,890 |
| 2017-09-12 | $18.74 | $18.75 | $18.19 | $18.20 | $10.34 | 3,709,980 |
| 2017-09-11 | $18.38 | $18.68 | $18.21 | $18.61 | $10.58 | 3,338,700 |
| 2017-09-08 | $18.34 | $18.45 | $18.07 | $18.19 | $10.34 | 2,855,930 |
| 2017-09-07 | $18.21 | $18.54 | $18.18 | $18.31 | $10.41 | 3,617,820 |
| 2017-09-06 | $18.38 | $18.44 | $17.92 | $18.29 | $10.39 | 3,840,320 |
| 2017-09-05 | $18.39 | $18.71 | $18.37 | $18.46 | $10.49 | 2,725,820 |
| 2017-09-04 | $18.85 | $18.85 | $18.34 | $18.42 | $10.47 | 4,547,270 |
| 2017-09-01 | $18.90 | $19.03 | $18.59 | $18.82 | $10.70 | 4,928,860 |
| 2017-08-31 | $18.21 | $18.93 | $18.20 | $18.81 | $10.69 | 6,416,220 |
| 2017-08-30 | $18.30 | $18.48 | $18.17 | $18.21 | $10.35 | 4,207,610 |
| 2017-08-29 | $18.47 | $18.96 | $18.20 | $18.48 | $10.50 | 8,026,330 |
| 2017-08-28 | $18.17 | $18.80 | $18.00 | $18.52 | $10.52 | 8,033,700 |
| 2017-08-25 | $17.36 | $18.12 | $17.36 | $17.99 | $10.22 | 6,005,070 |
| 2017-08-24 | $17.55 | $17.85 | $17.31 | $17.35 | $9.86 | 3,742,910 |
| 2017-08-23 | $17.80 | $17.82 | $17.41 | $17.65 | $10.03 | 3,901,350 |
| 2017-08-22 | $17.49 | $18.05 | $17.43 | $17.89 | $10.17 | 6,273,670 |
| 2017-08-21 | $17.26 | $17.48 | $17.23 | $17.48 | $9.93 | 2,727,750 |
| 2017-08-18 | $17.25 | $17.49 | $17.21 | $17.28 | $9.82 | 2,649,050 |
| 2017-08-17 | $17.37 | $17.41 | $17.12 | $17.25 | $9.80 | 3,095,900 |
| 2017-08-16 | $17.10 | $17.48 | $17.03 | $17.37 | $9.87 | 4,251,390 |
| 2017-08-15 | $16.90 | $17.18 | $16.82 | $17.09 | $9.71 | 2,337,820 |
| 2017-08-14 | $16.65 | $16.94 | $16.58 | $16.94 | $9.63 | 1,728,100 |
| 2017-08-11 | $16.70 | $16.90 | $16.53 | $16.65 | $9.46 | 1,999,000 |
| 2017-08-10 | $17.16 | $17.26 | $16.68 | $16.78 | $9.54 | 2,747,740 |
| 2017-08-09 | $16.96 | $17.26 | $16.91 | $17.19 | $9.77 | 2,612,870 |
| 2017-08-08 | $16.77 | $16.95 | $16.72 | $16.94 | $9.63 | 1,694,680 |
| 2017-08-07 | $16.72 | $16.97 | $16.72 | $16.81 | $9.55 | 1,194,960 |
| 2017-08-04 | $16.96 | $17.00 | $16.71 | $16.72 | $9.50 | 2,133,280 |
| 2017-08-03 | $16.81 | $17.19 | $16.80 | $16.95 | $9.63 | 2,043,410 |
| 2017-08-02 | $17.27 | $17.27 | $16.85 | $16.86 | $9.58 | 2,197,580 |
| 2017-08-01 | $17.21 | $17.28 | $17.04 | $17.21 | $9.78 | 2,064,190 |
| 2017-07-31 | $17.32 | $17.51 | $17.30 | $17.34 | $9.77 | 1,944,850 |
| 2017-07-28 | $17.62 | $17.62 | $17.25 | $17.31 | $9.75 | 3,027,140 |
| 2017-07-27 | $16.91 | $17.67 | $16.83 | $17.58 | $9.90 | 4,734,370 |
| 2017-07-26 | $17.07 | $17.10 | $16.82 | $16.90 | $9.52 | 1,799,300 |
| 2017-07-25 | $16.80 | $17.20 | $16.72 | $17.00 | $9.58 | 2,899,130 |
| 2017-07-24 | $16.72 | $16.89 | $16.30 | $16.86 | $9.50 | 2,539,880 |
| 2017-07-21 | $16.68 | $16.90 | $16.61 | $16.70 | $9.41 | 1,862,540 |
| 2017-07-20 | $16.57 | $17.14 | $16.57 | $16.68 | $9.40 | 2,907,980 |
| 2017-07-19 | $16.80 | $16.97 | $16.37 | $16.86 | $9.50 | 3,016,260 |
| 2017-07-18 | $16.67 | $16.97 | $16.22 | $16.83 | $9.48 | 3,325,630 |
| 2017-07-17 | $18.45 | $18.46 | $16.78 | $16.78 | $9.45 | 6,269,720 |
| 2017-07-14 | $18.92 | $18.93 | $18.62 | $18.64 | $10.50 | 3,007,750 |
| 2017-07-13 | $19.24 | $19.26 | $18.93 | $19.02 | $10.72 | 2,106,260 |
| 2017-07-12 | $19.26 | $19.36 | $18.86 | $19.29 | $10.87 | 3,458,210 |
| 2017-07-11 | $19.65 | $19.83 | $19.28 | $19.28 | $10.86 | 3,187,630 |
| 2017-07-10 | $20.19 | $20.26 | $19.61 | $19.64 | $11.06 | 5,776,050 |
| 2017-07-07 | $20.25 | $20.83 | $20.18 | $20.47 | $11.53 | 7,501,550 |
| 2017-07-06 | $19.80 | $20.34 | $19.72 | $20.24 | $11.40 | 7,197,010 |
| 2017-07-05 | $19.40 | $19.86 | $19.35 | $19.86 | $11.19 | 4,966,050 |
| 2017-07-04 | $19.39 | $19.54 | $19.25 | $19.35 | $10.90 | 2,046,950 |
| 2017-07-03 | $19.23 | $19.50 | $19.23 | $19.46 | $10.96 | 2,358,440 |
| 2017-06-30 | $18.98 | $18.98 | $18.98 | $18.98 | $10.69 | 0 |
| 2017-06-29 | $18.98 | $18.98 | $18.98 | $18.98 | $10.69 | 0 |
| 2017-06-28 | $19.35 | $19.37 | $18.93 | $18.98 | $10.69 | 2,647,160 |
| 2017-06-27 | $19.43 | $19.66 | $19.35 | $19.42 | $10.94 | 2,262,800 |
| 2017-06-26 | $19.26 | $19.47 | $19.05 | $19.42 | $10.94 | 2,333,370 |
| 2017-06-23 | $19.53 | $19.64 | $18.89 | $19.27 | $10.86 | 3,516,170 |
| 2017-06-22 | $20.00 | $20.06 | $19.51 | $19.54 | $11.01 | 3,467,070 |
| 2017-06-21 | $20.12 | $20.22 | $19.81 | $20.00 | $11.27 | 2,969,480 |
| 2017-06-20 | $20.52 | $20.52 | $20.03 | $20.10 | $11.32 | 3,905,870 |
| 2017-06-19 | $20.40 | $20.54 | $20.17 | $20.36 | $11.47 | 2,931,590 |
| 2017-06-16 | $20.20 | $20.43 | $20.14 | $20.28 | $11.43 | 3,717,470 |
| 2017-06-15 | $19.70 | $20.46 | $19.70 | $20.18 | $11.37 | 5,149,370 |
| 2017-06-14 | $20.03 | $20.11 | $19.65 | $19.80 | $11.16 | 2,796,180 |
| 2017-06-13 | $19.47 | $20.15 | $19.46 | $20.08 | $11.31 | 3,507,670 |
| 2017-06-12 | $20.01 | $20.14 | $19.43 | $19.47 | $10.97 | 4,364,420 |
| 2017-06-09 | $20.31 | $20.58 | $20.12 | $20.47 | $11.53 | 3,554,480 |
| 2017-06-08 | $20.70 | $20.87 | $20.35 | $20.42 | $11.50 | 4,929,420 |
| 2017-06-07 | $19.99 | $20.80 | $19.88 | $20.70 | $11.66 | 5,982,360 |
| 2017-06-06 | $19.61 | $20.09 | $19.60 | $20.03 | $11.28 | 3,398,910 |
| 2017-06-05 | $20.38 | $20.54 | $20.04 | $20.05 | $11.30 | 4,491,490 |
| 2017-06-02 | $19.10 | $20.23 | $19.04 | $19.97 | $11.25 | 4,798,690 |
| 2017-06-01 | $20.45 | $20.45 | $19.30 | $19.30 | $10.87 | 5,983,930 |
| 2017-05-31 | $21.90 | $22.20 | $20.70 | $20.71 | $11.67 | 8,752,300 |
| 2017-05-30 | $20.59 | $20.59 | $20.59 | $20.59 | $11.60 | 0 |
| 2017-05-29 | $20.59 | $20.59 | $20.59 | $20.59 | $11.60 | 0 |
| 2017-05-26 | $20.04 | $20.97 | $20.02 | $20.59 | $11.60 | 6,987,180 |
| 2017-05-25 | $19.99 | $20.19 | $19.45 | $20.02 | $11.28 | 5,688,620 |
| 2017-05-24 | $19.55 | $20.25 | $19.44 | $20.14 | $11.35 | 5,171,880 |
| 2017-05-23 | $19.99 | $20.57 | $19.65 | $19.71 | $11.10 | 6,339,330 |
| 2017-05-22 | $22.18 | $22.25 | $20.09 | $20.30 | $11.44 | 8,230,850 |
| 2017-05-19 | $22.51 | $22.77 | $22.05 | $22.19 | $12.50 | 5,641,730 |
| 2017-05-18 | $23.07 | $23.39 | $22.60 | $22.64 | $12.76 | 7,388,840 |
| 2017-05-17 | $23.68 | $24.13 | $23.46 | $23.54 | $13.26 | 9,159,690 |
| 2017-05-16 | $22.80 | $23.70 | $22.22 | $23.69 | $13.35 | 9,346,470 |
| 2017-05-15 | $23.34 | $23.55 | $22.92 | $23.02 | $12.97 | 6,008,210 |
| 2017-05-12 | $23.09 | $23.65 | $22.60 | $23.34 | $13.15 | 9,153,060 |
| 2017-05-11 | $22.75 | $23.45 | $22.02 | $23.36 | $13.16 | 9,597,990 |
| 2017-05-10 | $25.00 | $25.08 | $23.01 | $23.08 | $13.00 | 14,122,720 |
| 2017-05-09 | $24.41 | $25.32 | $24.24 | $24.97 | $14.07 | 8,811,470 |
| 2017-05-08 | $24.77 | $25.74 | $24.08 | $24.27 | $13.67 | 9,654,880 |
| 2017-05-05 | $26.87 | $27.32 | $25.18 | $25.25 | $14.23 | 16,669,890 |
| 2017-05-04 | $28.01 | $28.83 | $27.12 | $27.33 | $15.40 | 20,215,140 |
| 2017-05-03 | $26.97 | $29.60 | $26.94 | $29.20 | $16.45 | 26,165,970 |
| 2017-05-02 | $27.00 | $27.80 | $26.35 | $26.91 | $15.16 | 16,728,990 |
| 2017-05-01 | $27.35 | $27.35 | $27.35 | $27.35 | $15.41 | 0 |
| 2017-04-28 | $27.61 | $29.18 | $27.11 | $27.35 | $15.41 | 27,342,120 |
| 2017-04-27 | $24.55 | $28.23 | $23.90 | $28.23 | $15.90 | 32,141,130 |
| 2017-04-26 | $25.00 | $26.80 | $24.89 | $25.66 | $14.46 | 29,147,190 |
| 2017-04-25 | $24.89 | $24.89 | $24.89 | $24.89 | $14.02 | 1,515,510 |
| 2017-04-24 | $22.63 | $22.63 | $22.63 | $22.63 | $12.75 | 85,410 |
| 2017-04-21 | $20.57 | $20.57 | $20.57 | $20.57 | $11.59 | 19,520 |
| 2017-04-20 | $18.70 | $18.70 | $18.70 | $18.70 | $10.54 | 8,100 |
| 2017-04-19 | $17.00 | $17.00 | $17.00 | $17.00 | $9.58 | 9,600 |
| 2017-04-18 | $12.88 | $15.45 | $12.88 | $15.45 | $8.70 | 21,850 |
Jiangsu Zhengdan Chemical Industry Company Ltd (300641) News Headlines
Recent Jiangsu Zhengdan Chemical Industry Company Ltd (300641) News
Similar Companies to Jiangsu Zhengdan Chemical Industry Company Ltd (300641) 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 | -- | -- | -- |