Chinese All Digital Publishing Group Company Ltd (300364) Exchange: SHE
Data as of July 17, 2025
$27.97 ($2.74) 10.86%
Chinese All Digital Publishing Group Company Ltd - Daily Information
Click for more stock information on Chinese All Digital Publishing Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $25.64 |
| Previous Close | $27.97 |
| High | $29.48 |
| Low | $25.52 |
| Adjusted Open | $25.64 |
| Previous Adjusted Close | $27.97 |
| Adjusted High | $29.48 |
| Adjusted Low | $25.52 |
About Chinese All Digital Publishing Group Company Ltd (300364)
Invest in Chinese All Digital Publishing Group Company Ltd (300364)
Historical Stock Data for Chinese All Digital Publishing Group Company Ltd (300364)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $25.64 | $29.48 | $25.52 | $27.97 | $27.97 | 133,587,740 |
| 2025-07-08 | $24.84 | $25.68 | $24.75 | $25.23 | $25.23 | 27,743,160 |
| 2025-07-07 | $24.78 | $25.20 | $24.68 | $24.95 | $24.95 | 20,165,860 |
| 2025-07-04 | $25.04 | $25.44 | $24.60 | $24.83 | $24.83 | 34,803,860 |
| 2025-07-03 | $25.60 | $26.09 | $24.40 | $24.90 | $24.90 | 56,382,270 |
| 2025-07-02 | $26.07 | $26.79 | $25.80 | $25.95 | $25.95 | 34,294,750 |
| 2025-07-01 | $26.20 | $26.49 | $25.84 | $26.19 | $26.19 | 38,337,350 |
| 2025-06-30 | $25.49 | $26.76 | $25.48 | $26.50 | $26.50 | 63,065,270 |
| 2025-06-27 | $25.27 | $25.69 | $24.96 | $25.26 | $25.26 | 38,468,040 |
| 2025-06-26 | $25.25 | $26.26 | $24.96 | $25.50 | $25.50 | 63,218,250 |
| 2025-06-25 | $25.44 | $25.53 | $24.79 | $25.24 | $25.24 | 51,053,030 |
| 2025-06-24 | $25.58 | $25.89 | $25.15 | $25.40 | $25.40 | 43,571,840 |
| 2025-06-23 | $24.80 | $25.60 | $24.70 | $25.36 | $25.36 | 46,841,180 |
| 2025-06-20 | $26.80 | $26.86 | $24.76 | $24.79 | $24.79 | 82,975,020 |
| 2025-06-19 | $26.23 | $28.00 | $26.13 | $27.17 | $27.17 | 94,512,740 |
| 2025-06-18 | $26.16 | $26.58 | $25.61 | $26.38 | $26.38 | 53,729,410 |
| 2025-06-17 | $27.57 | $27.57 | $25.80 | $26.73 | $26.73 | 101,803,720 |
| 2025-06-13 | $26.50 | $27.10 | $25.81 | $26.84 | $26.84 | 94,139,440 |
| 2025-06-12 | $25.51 | $28.24 | $25.31 | $26.80 | $26.80 | 140,511,170 |
| 2025-06-11 | $25.00 | $26.98 | $24.50 | $25.99 | $25.99 | 137,045,410 |
| 2025-06-10 | $23.29 | $26.98 | $22.30 | $25.66 | $25.66 | 139,229,430 |
| 2025-06-09 | $22.30 | $22.90 | $22.05 | $22.67 | $22.67 | 48,742,280 |
| 2025-06-06 | $22.13 | $22.80 | $21.90 | $22.08 | $22.08 | 52,586,650 |
| 2025-06-05 | $20.78 | $22.66 | $20.74 | $22.35 | $22.35 | 85,237,760 |
| 2025-06-04 | $20.35 | $20.73 | $20.35 | $20.61 | $20.61 | 13,705,080 |
| 2025-06-03 | $20.20 | $20.78 | $20.18 | $20.42 | $20.42 | 13,404,200 |
| 2025-05-30 | $20.80 | $20.85 | $20.26 | $20.39 | $20.39 | 20,109,940 |
| 2025-05-29 | $20.50 | $20.95 | $20.32 | $20.88 | $20.88 | 17,924,300 |
| 2025-05-28 | $20.50 | $20.70 | $20.20 | $20.36 | $20.36 | 11,763,000 |
| 2025-05-27 | $20.90 | $21.07 | $20.43 | $20.58 | $20.58 | 14,340,900 |
| 2025-05-26 | $20.66 | $21.16 | $20.65 | $21.04 | $21.04 | 22,831,780 |
| 2025-05-23 | $21.49 | $21.49 | $20.51 | $20.67 | $20.67 | 28,448,380 |
| 2025-05-22 | $21.22 | $22.19 | $21.13 | $21.59 | $21.59 | 27,364,600 |
| 2025-05-21 | $21.60 | $21.61 | $21.27 | $21.36 | $21.36 | 15,221,830 |
| 2025-05-20 | $21.07 | $21.99 | $20.83 | $21.72 | $21.72 | 30,015,650 |
| 2025-05-19 | $21.01 | $21.20 | $20.51 | $21.07 | $21.07 | 14,880,650 |
| 2025-05-16 | $21.16 | $21.23 | $20.80 | $21.01 | $21.01 | 15,366,300 |
| 2025-05-15 | $21.90 | $21.92 | $21.00 | $21.10 | $21.10 | 24,846,500 |
| 2025-05-14 | $21.86 | $22.05 | $21.54 | $21.93 | $21.93 | 16,043,200 |
| 2025-05-13 | $22.20 | $22.27 | $21.70 | $21.78 | $21.78 | 21,324,100 |
| 2025-05-12 | $22.18 | $22.23 | $21.81 | $22.04 | $22.04 | 15,244,900 |
| 2025-05-09 | $22.28 | $22.38 | $21.77 | $21.87 | $21.87 | 18,695,600 |
| 2025-05-08 | $22.20 | $22.68 | $22.07 | $22.42 | $22.42 | 28,682,700 |
| 2025-05-07 | $22.60 | $23.00 | $22.01 | $22.26 | $22.26 | 31,915,710 |
| 2025-05-06 | $21.72 | $22.97 | $21.52 | $22.61 | $22.61 | 46,631,800 |
| 2025-04-30 | $20.20 | $21.98 | $20.10 | $21.72 | $21.72 | 59,135,550 |
| 2025-04-29 | $19.99 | $20.29 | $19.79 | $20.04 | $20.04 | 12,704,000 |
| 2025-04-28 | $20.01 | $20.54 | $19.93 | $19.99 | $19.99 | 19,927,100 |
| 2025-04-25 | $20.03 | $20.34 | $19.88 | $20.02 | $20.02 | 17,871,940 |
| 2025-04-24 | $20.85 | $20.99 | $20.01 | $20.02 | $20.02 | 22,983,400 |
| 2025-04-23 | $20.53 | $20.74 | $20.41 | $20.56 | $20.56 | 17,632,600 |
| 2025-04-22 | $20.65 | $20.75 | $20.32 | $20.34 | $20.34 | 13,059,550 |
| 2025-04-21 | $20.18 | $20.70 | $20.15 | $20.70 | $20.70 | 18,800,530 |
| 2025-04-18 | $20.25 | $20.32 | $20.00 | $20.15 | $20.15 | 13,596,630 |
| 2025-04-17 | $20.31 | $20.75 | $20.20 | $20.31 | $20.31 | 23,045,780 |
| 2025-04-16 | $20.65 | $21.50 | $20.50 | $20.76 | $20.76 | 39,908,180 |
| 2025-04-15 | $20.55 | $21.08 | $20.31 | $20.44 | $20.44 | 18,520,790 |
| 2025-04-14 | $20.66 | $20.75 | $20.44 | $20.54 | $20.54 | 16,792,690 |
| 2025-04-11 | $20.11 | $20.59 | $20.04 | $20.27 | $20.27 | 19,687,300 |
| 2025-04-10 | $20.53 | $20.90 | $20.24 | $20.28 | $20.28 | 29,549,850 |
| 2025-04-09 | $18.68 | $19.94 | $17.41 | $19.73 | $19.73 | 37,683,620 |
| 2025-04-08 | $18.60 | $19.70 | $18.51 | $19.09 | $19.09 | 31,151,040 |
| 2025-04-07 | $21.10 | $21.78 | $18.47 | $18.47 | $18.47 | 38,936,830 |
| 2025-04-03 | $22.80 | $23.45 | $22.80 | $23.09 | $23.09 | 11,788,500 |
| 2025-04-02 | $23.00 | $23.86 | $22.99 | $23.18 | $23.18 | 12,856,300 |
| 2025-04-01 | $23.30 | $23.86 | $23.05 | $23.06 | $23.06 | 15,712,420 |
| 2025-03-31 | $22.86 | $23.72 | $22.48 | $23.25 | $23.25 | 25,602,550 |
| 2025-03-28 | $23.02 | $23.86 | $22.88 | $23.34 | $23.34 | 28,188,970 |
| 2025-03-27 | $23.65 | $23.71 | $22.88 | $23.00 | $23.00 | 20,523,870 |
| 2025-03-26 | $23.62 | $23.94 | $23.60 | $23.60 | $23.60 | 13,597,100 |
| 2025-03-25 | $24.50 | $24.60 | $23.81 | $23.83 | $23.83 | 23,808,350 |
| 2025-03-24 | $24.51 | $25.54 | $23.71 | $24.95 | $24.95 | 40,825,510 |
| 2025-03-21 | $24.76 | $25.10 | $24.27 | $24.28 | $24.28 | 17,327,410 |
| 2025-03-20 | $25.08 | $25.27 | $24.88 | $24.92 | $24.92 | 13,963,480 |
| 2025-03-19 | $25.59 | $25.59 | $24.95 | $25.05 | $25.05 | 18,748,980 |
| 2025-03-18 | $25.70 | $25.87 | $25.36 | $25.60 | $25.60 | 18,127,790 |
| 2025-03-17 | $25.69 | $25.88 | $25.42 | $25.62 | $25.62 | 20,194,400 |
| 2025-03-14 | $25.00 | $25.79 | $24.78 | $25.70 | $25.70 | 27,755,030 |
| 2025-03-13 | $25.56 | $25.80 | $24.90 | $25.02 | $25.02 | 25,887,780 |
| 2025-03-12 | $25.83 | $26.20 | $25.80 | $25.84 | $25.84 | 27,610,430 |
| 2025-03-11 | $25.25 | $25.84 | $25.25 | $25.83 | $25.83 | 20,715,340 |
| 2025-03-10 | $25.36 | $26.29 | $25.04 | $26.09 | $26.09 | 33,181,600 |
| 2025-03-07 | $25.95 | $26.58 | $25.50 | $25.61 | $25.61 | 39,770,970 |
| 2025-03-06 | $25.43 | $26.55 | $25.40 | $26.22 | $26.22 | 51,622,580 |
| 2025-03-05 | $25.00 | $25.35 | $24.68 | $25.16 | $25.16 | 24,964,220 |
| 2025-03-04 | $24.50 | $25.12 | $24.38 | $25.11 | $25.11 | 24,057,550 |
| 2025-03-03 | $24.85 | $25.19 | $24.30 | $24.64 | $24.64 | 30,563,010 |
| 2025-02-28 | $26.05 | $26.27 | $24.58 | $24.73 | $24.73 | 46,826,040 |
| 2025-02-27 | $26.82 | $27.25 | $25.96 | $26.40 | $26.40 | 52,675,700 |
| 2025-02-26 | $27.30 | $28.08 | $26.84 | $27.22 | $27.22 | 59,082,160 |
| 2025-02-25 | $26.74 | $27.60 | $26.74 | $27.14 | $27.14 | 87,024,420 |
| 2025-02-24 | $29.00 | $30.24 | $28.33 | $28.58 | $28.58 | 159,467,910 |
| 2025-02-20 | $25.95 | $26.24 | $25.53 | $25.77 | $25.77 | 37,171,270 |
| 2025-02-19 | $25.88 | $26.21 | $25.51 | $26.10 | $26.10 | 43,457,120 |
| 2025-02-18 | $27.29 | $27.48 | $25.58 | $25.65 | $25.65 | 62,125,340 |
| 2025-02-17 | $28.00 | $28.38 | $27.20 | $27.47 | $27.47 | 55,483,880 |
| 2025-02-14 | $27.20 | $27.88 | $26.36 | $27.44 | $27.44 | 63,742,930 |
| 2025-02-13 | $27.99 | $28.73 | $27.23 | $27.39 | $27.39 | 71,463,570 |
| 2025-02-12 | $27.98 | $28.95 | $27.77 | $28.11 | $28.11 | 62,309,360 |
| 2025-02-11 | $27.61 | $30.00 | $27.10 | $28.70 | $28.70 | 94,703,370 |
| 2025-02-10 | $27.29 | $28.09 | $26.93 | $28.07 | $28.07 | 75,912,820 |
| 2025-02-07 | $26.41 | $28.19 | $26.40 | $27.19 | $27.19 | 87,450,390 |
| 2025-02-06 | $26.00 | $27.00 | $25.34 | $26.80 | $26.80 | 72,244,050 |
| 2025-02-05 | $25.22 | $26.30 | $24.90 | $26.00 | $26.00 | 63,993,760 |
| 2025-01-27 | $25.45 | $25.65 | $24.40 | $24.45 | $24.45 | 42,164,040 |
| 2025-01-24 | $24.10 | $24.98 | $23.81 | $24.89 | $24.89 | 47,066,910 |
| 2025-01-23 | $24.20 | $25.13 | $24.06 | $24.09 | $24.09 | 46,923,660 |
| 2025-01-22 | $24.17 | $24.48 | $23.70 | $23.79 | $23.79 | 23,664,080 |
| 2025-01-21 | $24.45 | $24.64 | $23.88 | $24.33 | $24.33 | 29,176,600 |
| 2025-01-20 | $24.46 | $24.66 | $23.97 | $24.10 | $24.10 | 30,512,810 |
| 2025-01-17 | $24.49 | $24.55 | $23.80 | $24.10 | $24.10 | 33,346,950 |
| 2025-01-16 | $24.70 | $25.77 | $24.21 | $24.53 | $24.53 | 57,053,250 |
| 2025-01-15 | $24.22 | $26.51 | $24.12 | $24.98 | $24.98 | 86,493,890 |
| 2025-01-14 | $22.68 | $23.88 | $22.46 | $23.88 | $23.88 | 54,967,730 |
| 2025-01-13 | $21.76 | $22.48 | $21.41 | $22.28 | $22.28 | 23,593,020 |
| 2025-01-09 | $22.90 | $23.49 | $22.80 | $23.18 | $23.18 | 34,593,970 |
| 2025-01-08 | $22.79 | $23.28 | $22.09 | $22.98 | $22.98 | 35,536,710 |
| 2025-01-07 | $22.55 | $23.00 | $22.39 | $22.99 | $22.99 | 25,626,110 |
| 2025-01-06 | $22.23 | $23.19 | $21.79 | $22.59 | $22.59 | 39,460,580 |
| 2025-01-03 | $24.01 | $24.14 | $22.10 | $22.13 | $22.13 | 38,504,470 |
| 2025-01-02 | $24.60 | $24.90 | $23.46 | $23.89 | $23.89 | 29,506,410 |
| 2024-12-31 | $26.00 | $26.06 | $24.52 | $24.53 | $24.53 | 31,074,010 |
| 2024-12-30 | $26.00 | $26.46 | $25.67 | $25.89 | $25.89 | 23,637,150 |
| 2024-12-27 | $25.81 | $26.30 | $25.56 | $25.85 | $25.85 | 26,045,890 |
| 2024-12-26 | $25.38 | $26.10 | $25.37 | $25.80 | $25.80 | 25,219,840 |
| 2024-12-25 | $26.08 | $26.29 | $25.01 | $25.37 | $25.37 | 32,301,590 |
| 2024-12-24 | $26.30 | $26.63 | $25.81 | $26.31 | $26.31 | 27,418,790 |
| 2024-12-23 | $27.90 | $27.99 | $26.02 | $26.15 | $26.15 | 47,295,570 |
| 2024-12-20 | $27.49 | $28.24 | $27.36 | $28.01 | $28.01 | 39,825,050 |
| 2024-12-19 | $27.13 | $27.92 | $26.73 | $27.70 | $27.70 | 45,332,900 |
| 2024-12-18 | $27.20 | $28.18 | $27.02 | $27.68 | $27.68 | 40,103,100 |
| 2024-12-17 | $28.37 | $28.60 | $27.18 | $27.39 | $27.39 | 69,788,770 |
| 2024-12-16 | $30.55 | $30.65 | $28.54 | $29.25 | $29.25 | 91,907,500 |
| 2024-12-13 | $30.33 | $32.72 | $30.20 | $31.03 | $31.03 | 121,607,520 |
| 2024-12-12 | $31.90 | $31.90 | $30.57 | $30.77 | $30.77 | 68,244,550 |
| 2024-12-11 | $30.68 | $31.50 | $30.01 | $31.30 | $31.30 | 90,442,540 |
| 2024-12-10 | $32.00 | $32.36 | $30.63 | $30.80 | $30.80 | 112,461,310 |
| 2024-12-09 | $31.49 | $31.60 | $30.05 | $30.63 | $30.63 | 71,288,960 |
| 2024-12-06 | $30.67 | $31.97 | $29.90 | $31.19 | $31.19 | 123,145,860 |
| 2024-12-05 | $28.19 | $30.55 | $28.19 | $30.17 | $30.17 | 98,324,370 |
| 2024-12-04 | $29.10 | $29.45 | $27.90 | $28.20 | $28.20 | 66,122,270 |
| 2024-12-03 | $30.73 | $30.73 | $29.18 | $29.49 | $29.49 | 73,543,430 |
| 2024-12-02 | $30.02 | $31.48 | $29.88 | $30.73 | $30.73 | 84,056,900 |
| 2024-11-29 | $29.40 | $31.51 | $28.96 | $30.38 | $30.38 | 98,515,560 |
| 2024-11-28 | $30.75 | $32.00 | $29.88 | $29.92 | $29.92 | 124,685,850 |
| 2024-11-27 | $28.00 | $31.50 | $27.17 | $30.79 | $30.79 | 136,884,760 |
| 2024-11-26 | $28.44 | $30.50 | $27.72 | $28.43 | $28.43 | 116,334,510 |
| 2024-11-25 | $28.96 | $29.15 | $26.51 | $28.71 | $28.71 | 92,317,310 |
| 2024-11-22 | $27.69 | $30.00 | $27.41 | $27.83 | $27.83 | 120,974,970 |
| 2024-11-21 | $27.40 | $29.10 | $27.05 | $28.07 | $28.07 | 95,715,240 |
| 2024-11-20 | $25.95 | $28.46 | $25.91 | $27.49 | $27.49 | 88,411,850 |
| 2024-11-19 | $25.31 | $25.96 | $24.80 | $25.92 | $25.92 | 59,717,750 |
| 2024-11-18 | $28.64 | $28.94 | $24.89 | $25.31 | $25.31 | 91,251,690 |
| 2024-11-15 | $29.12 | $30.67 | $28.34 | $28.46 | $28.46 | 87,729,190 |
| 2024-11-14 | $30.33 | $31.53 | $28.59 | $28.90 | $28.90 | 82,377,380 |
| 2024-11-13 | $29.50 | $32.78 | $29.47 | $30.98 | $30.98 | 111,529,690 |
| 2024-11-12 | $31.32 | $31.54 | $29.65 | $30.03 | $30.03 | 86,456,910 |
| 2024-11-11 | $29.37 | $32.00 | $29.30 | $31.55 | $31.55 | 124,759,490 |
| 2024-11-08 | $29.96 | $31.14 | $29.55 | $30.00 | $30.00 | 101,062,850 |
| 2024-11-07 | $29.59 | $29.91 | $28.61 | $29.79 | $29.79 | 73,770,330 |
| 2024-11-06 | $29.40 | $30.49 | $29.00 | $29.86 | $29.86 | 98,888,920 |
| 2024-11-05 | $27.81 | $30.15 | $27.40 | $29.73 | $29.73 | 104,814,240 |
| 2024-11-04 | $27.44 | $28.23 | $26.90 | $27.71 | $27.71 | 59,505,930 |
| 2024-11-01 | $29.65 | $30.39 | $27.06 | $27.85 | $27.85 | 107,033,910 |
| 2024-10-31 | $29.00 | $31.46 | $28.70 | $30.05 | $30.05 | 127,698,780 |
| 2024-10-30 | $30.03 | $31.00 | $29.00 | $29.37 | $29.37 | 141,553,450 |
| 2024-10-29 | $34.10 | $34.88 | $31.07 | $31.07 | $31.07 | 179,500,700 |
| 2024-10-28 | $31.99 | $35.65 | $31.45 | $32.85 | $32.85 | 197,006,010 |
| 2024-10-25 | $30.52 | $34.88 | $29.86 | $32.85 | $32.85 | 213,689,980 |
| 2024-10-24 | $31.18 | $32.99 | $30.31 | $31.57 | $31.57 | 168,317,990 |
| 2024-10-23 | $33.66 | $34.97 | $31.25 | $31.58 | $31.58 | 265,455,660 |
| 2024-10-22 | $30.20 | $33.66 | $30.20 | $33.66 | $33.66 | 120,732,900 |
| 2024-10-21 | $26.03 | $30.00 | $26.00 | $28.05 | $28.05 | 187,144,920 |
| 2024-10-18 | $25.00 | $27.00 | $24.24 | $25.61 | $25.61 | 132,188,000 |
| 2024-10-17 | $24.18 | $26.40 | $24.02 | $25.26 | $25.26 | 139,967,310 |
| 2024-10-16 | $23.22 | $24.88 | $23.05 | $24.01 | $24.01 | 78,217,200 |
| 2024-10-15 | $22.81 | $26.00 | $22.69 | $24.02 | $24.02 | 126,661,820 |
| 2024-10-14 | $22.20 | $23.80 | $21.50 | $23.28 | $23.28 | 72,004,760 |
| 2024-10-11 | $23.10 | $23.81 | $21.81 | $22.15 | $22.15 | 80,637,840 |
| 2024-10-10 | $26.00 | $26.40 | $24.02 | $24.39 | $24.39 | 80,047,230 |
| 2024-10-09 | $27.21 | $28.80 | $24.61 | $24.95 | $24.95 | 132,124,290 |
| 2024-10-08 | $29.26 | $29.26 | $25.47 | $29.26 | $29.26 | 161,827,150 |
| 2024-09-30 | $21.84 | $24.49 | $21.06 | $24.38 | $24.38 | 135,826,740 |
| 2024-09-27 | $19.80 | $21.09 | $19.66 | $20.62 | $20.62 | 97,513,790 |
| 2024-09-26 | $18.99 | $19.44 | $18.55 | $19.35 | $19.35 | 77,910,080 |
| 2024-09-25 | $17.80 | $20.64 | $17.75 | $19.01 | $19.01 | 117,853,100 |
| 2024-09-24 | $16.70 | $17.50 | $16.40 | $17.44 | $17.44 | 52,447,330 |
| 2024-09-23 | $16.53 | $16.89 | $16.38 | $16.62 | $16.62 | 20,636,630 |
| 2024-09-20 | $16.60 | $16.65 | $16.35 | $16.50 | $16.50 | 17,725,600 |
| 2024-09-19 | $16.29 | $16.67 | $16.11 | $16.59 | $16.59 | 27,933,980 |
| 2024-09-18 | $16.44 | $16.65 | $16.01 | $16.14 | $16.14 | 21,606,880 |
| 2024-09-13 | $16.78 | $17.20 | $16.53 | $16.53 | $16.53 | 31,773,900 |
| 2024-09-12 | $17.10 | $17.65 | $16.71 | $16.76 | $16.76 | 31,956,800 |
| 2024-09-11 | $17.01 | $17.27 | $16.86 | $16.99 | $16.99 | 19,177,610 |
| 2024-09-10 | $16.90 | $17.17 | $16.42 | $17.09 | $17.09 | 21,949,560 |
| 2024-09-09 | $16.73 | $16.90 | $16.47 | $16.79 | $16.79 | 14,042,350 |
| 2024-09-06 | $17.10 | $17.26 | $16.82 | $16.83 | $16.83 | 18,863,510 |
| 2024-09-05 | $16.88 | $17.50 | $16.88 | $17.19 | $17.19 | 29,670,930 |
| 2024-09-04 | $16.76 | $17.14 | $16.71 | $16.90 | $16.90 | 19,173,220 |
| 2024-09-03 | $16.65 | $17.26 | $16.61 | $17.05 | $17.05 | 28,567,300 |
| 2024-09-02 | $17.21 | $17.48 | $16.65 | $16.65 | $16.65 | 29,910,370 |
| 2024-08-30 | $16.73 | $17.68 | $16.67 | $17.21 | $17.21 | 47,887,110 |
| 2024-08-29 | $16.60 | $16.81 | $16.41 | $16.68 | $16.68 | 35,328,960 |
| 2024-08-28 | $16.14 | $17.58 | $15.45 | $17.03 | $17.03 | 62,181,900 |
| 2024-08-27 | $17.00 | $17.08 | $16.45 | $16.48 | $16.48 | 24,160,400 |
| 2024-08-26 | $17.19 | $17.29 | $17.00 | $17.10 | $17.10 | 15,909,000 |
| 2024-08-23 | $17.20 | $17.31 | $16.91 | $17.16 | $17.16 | 21,864,280 |
| 2024-08-22 | $17.90 | $18.15 | $17.13 | $17.20 | $17.20 | 32,609,970 |
| 2024-08-21 | $18.52 | $18.62 | $17.93 | $17.95 | $17.95 | 26,507,180 |
| 2024-08-20 | $18.40 | $18.72 | $18.19 | $18.40 | $18.40 | 27,160,730 |
| 2024-08-19 | $18.48 | $18.79 | $18.35 | $18.52 | $18.52 | 25,260,640 |
| 2024-08-16 | $18.80 | $19.01 | $18.50 | $18.51 | $18.51 | 31,875,310 |
| 2024-08-15 | $18.39 | $19.48 | $18.22 | $18.98 | $18.98 | 50,447,240 |
| 2024-08-14 | $18.44 | $18.98 | $18.31 | $18.58 | $18.58 | 35,052,330 |
| 2024-08-13 | $18.41 | $18.53 | $18.09 | $18.45 | $18.45 | 18,913,020 |
| 2024-08-12 | $18.31 | $18.68 | $18.03 | $18.37 | $18.37 | 24,663,380 |
| 2024-08-09 | $18.95 | $19.02 | $18.32 | $18.38 | $18.38 | 28,175,850 |
| 2024-08-08 | $19.16 | $19.25 | $18.47 | $18.80 | $18.80 | 38,691,290 |
| 2024-08-07 | $19.50 | $19.85 | $19.21 | $19.30 | $19.30 | 31,747,300 |
| 2024-08-06 | $19.66 | $19.79 | $19.22 | $19.59 | $19.59 | 38,478,300 |
| 2024-08-05 | $19.48 | $20.38 | $19.26 | $19.27 | $19.27 | 51,324,370 |
| 2024-08-02 | $20.00 | $20.63 | $19.70 | $19.70 | $19.70 | 51,261,630 |
| 2024-08-01 | $20.27 | $20.62 | $20.07 | $20.17 | $20.17 | 47,202,710 |
| 2024-07-31 | $19.40 | $20.64 | $19.18 | $20.45 | $20.45 | 77,507,380 |
| 2024-07-30 | $19.53 | $19.73 | $19.20 | $19.32 | $19.32 | 30,167,100 |
| 2024-07-29 | $19.91 | $20.01 | $19.44 | $19.56 | $19.56 | 32,261,700 |
| 2024-07-26 | $19.69 | $20.05 | $19.41 | $19.91 | $19.91 | 40,342,800 |
| 2024-07-25 | $19.29 | $20.29 | $19.07 | $19.62 | $19.62 | 41,111,170 |
| 2024-07-24 | $19.99 | $20.44 | $19.51 | $19.54 | $19.54 | 52,311,850 |
| 2024-07-23 | $20.37 | $21.25 | $20.26 | $20.35 | $20.35 | 75,147,490 |
| 2024-07-22 | $20.01 | $20.53 | $19.82 | $20.42 | $20.42 | 46,516,690 |
| 2024-07-19 | $19.80 | $20.83 | $19.70 | $20.22 | $20.22 | 62,643,470 |
| 2024-07-18 | $19.27 | $19.88 | $18.61 | $19.83 | $19.83 | 58,191,670 |
| 2024-07-17 | $19.74 | $21.15 | $19.68 | $20.26 | $20.26 | 80,348,980 |
| 2024-07-16 | $19.78 | $20.05 | $19.34 | $19.81 | $19.81 | 34,841,470 |
| 2024-07-15 | $19.87 | $20.32 | $19.62 | $19.94 | $19.94 | 39,596,880 |
| 2024-07-12 | $20.08 | $20.56 | $19.80 | $19.91 | $19.91 | 40,952,500 |
| 2024-07-11 | $20.65 | $20.65 | $20.01 | $20.28 | $20.28 | 48,931,170 |
| 2024-07-10 | $19.70 | $20.76 | $19.60 | $20.03 | $20.03 | 61,936,260 |
| 2024-07-09 | $19.42 | $20.14 | $19.04 | $19.93 | $19.93 | 52,580,070 |
| 2024-07-08 | $20.00 | $20.15 | $19.20 | $19.26 | $19.26 | 49,214,710 |
| 2024-07-05 | $19.50 | $21.14 | $19.11 | $20.25 | $20.25 | 76,535,980 |
| 2024-07-04 | $20.79 | $20.97 | $19.50 | $19.70 | $19.70 | 60,367,840 |
| 2024-07-03 | $21.18 | $21.33 | $20.23 | $20.37 | $20.37 | 55,221,000 |
| 2024-07-02 | $21.38 | $22.12 | $21.10 | $21.18 | $21.18 | 75,494,690 |
| 2024-07-01 | $21.25 | $21.68 | $20.92 | $21.58 | $21.58 | 60,536,720 |
| 2024-06-28 | $21.96 | $22.38 | $21.38 | $21.58 | $21.58 | 105,750,880 |
| 2024-06-27 | $21.87 | $23.71 | $21.61 | $22.15 | $22.15 | 167,794,230 |
| 2024-06-26 | $18.18 | $21.61 | $18.07 | $21.61 | $21.61 | 112,822,150 |
| 2024-06-25 | $18.37 | $18.54 | $17.79 | $18.01 | $18.01 | 22,992,130 |
| 2024-06-24 | $19.01 | $19.01 | $18.19 | $18.22 | $18.22 | 24,723,540 |
| 2024-06-21 | $19.00 | $19.27 | $18.66 | $19.04 | $19.04 | 22,081,800 |
| 2024-06-20 | $19.90 | $19.91 | $18.98 | $19.00 | $19.00 | 35,302,850 |
| 2024-06-19 | $20.35 | $20.37 | $19.79 | $19.84 | $19.84 | 25,915,240 |
| 2024-06-18 | $20.34 | $20.53 | $20.10 | $20.30 | $20.30 | 26,966,920 |
| 2024-06-17 | $20.50 | $20.53 | $20.21 | $20.26 | $20.26 | 25,946,670 |
| 2024-06-14 | $20.64 | $20.82 | $20.36 | $20.68 | $20.68 | 36,042,050 |
| 2024-06-13 | $20.67 | $20.80 | $20.34 | $20.41 | $20.41 | 33,277,680 |
| 2024-06-12 | $19.90 | $20.88 | $19.73 | $20.82 | $20.82 | 57,688,160 |
| 2024-06-11 | $19.86 | $19.98 | $19.30 | $19.82 | $19.82 | 25,838,100 |
| 2024-06-07 | $20.25 | $20.37 | $19.60 | $19.85 | $19.85 | 31,965,940 |
| 2024-06-06 | $20.85 | $21.11 | $19.80 | $19.96 | $19.96 | 46,682,090 |
| 2024-06-05 | $21.00 | $21.50 | $20.70 | $20.70 | $20.70 | 32,289,610 |
| 2024-06-04 | $21.16 | $21.52 | $20.84 | $21.19 | $21.19 | 29,467,830 |
| 2024-06-03 | $21.10 | $21.70 | $20.91 | $21.35 | $21.35 | 37,113,850 |
| 2024-05-31 | $21.26 | $21.55 | $21.06 | $21.20 | $21.20 | 28,798,990 |
| 2024-05-30 | $20.77 | $21.56 | $20.49 | $21.30 | $21.30 | 40,108,290 |
| 2024-05-29 | $21.19 | $21.42 | $20.79 | $20.96 | $20.96 | 25,611,170 |
| 2024-05-28 | $21.56 | $21.77 | $21.01 | $21.06 | $21.06 | 29,491,690 |
| 2024-05-27 | $21.74 | $21.89 | $21.01 | $21.88 | $21.88 | 31,058,460 |
| 2024-05-24 | $22.25 | $22.44 | $21.42 | $21.42 | $21.42 | 38,101,800 |
| 2024-05-23 | $23.18 | $23.18 | $22.21 | $22.28 | $22.28 | 40,503,450 |
| 2024-05-22 | $22.82 | $23.29 | $22.58 | $23.09 | $23.09 | 35,545,600 |
| 2024-05-21 | $23.14 | $23.57 | $22.83 | $23.03 | $23.03 | 45,493,220 |
| 2024-05-20 | $22.50 | $23.32 | $22.18 | $23.10 | $23.10 | 48,170,730 |
| 2024-05-17 | $22.68 | $22.75 | $22.05 | $22.64 | $22.64 | 37,602,570 |
| 2024-05-16 | $22.70 | $23.18 | $22.38 | $22.62 | $22.62 | 41,549,480 |
| 2024-05-15 | $23.20 | $23.44 | $22.49 | $22.53 | $22.53 | 48,086,200 |
| 2024-05-14 | $23.45 | $23.73 | $22.94 | $23.50 | $23.50 | 46,792,460 |
| 2024-05-13 | $23.01 | $23.53 | $22.65 | $23.00 | $23.00 | 39,704,870 |
| 2024-05-10 | $24.00 | $24.22 | $23.18 | $23.27 | $23.27 | 40,936,980 |
| 2024-05-09 | $23.75 | $24.08 | $23.57 | $23.78 | $23.78 | 40,094,380 |
| 2024-05-08 | $24.60 | $24.60 | $23.72 | $23.81 | $23.81 | 65,023,290 |
| 2024-05-07 | $25.51 | $26.49 | $24.80 | $25.14 | $25.14 | 79,849,840 |
| 2024-05-06 | $25.86 | $26.15 | $25.30 | $25.39 | $25.39 | 70,317,690 |
| 2024-04-30 | $25.35 | $26.96 | $25.35 | $25.81 | $25.81 | 95,472,350 |
| 2024-04-29 | $25.45 | $25.89 | $24.75 | $25.35 | $25.35 | 90,855,160 |
| 2024-04-26 | $23.27 | $25.10 | $23.27 | $24.59 | $24.59 | 102,495,240 |
| 2024-04-25 | $23.10 | $24.31 | $22.61 | $23.26 | $23.26 | 96,959,100 |
| 2024-04-24 | $24.11 | $25.49 | $23.60 | $25.13 | $25.13 | 101,860,320 |
| 2024-04-23 | $22.98 | $24.36 | $22.98 | $24.09 | $24.09 | 100,350,020 |
| 2024-04-22 | $22.00 | $22.98 | $21.49 | $22.57 | $22.57 | 43,786,230 |
| 2024-04-19 | $22.82 | $23.77 | $22.74 | $23.10 | $23.10 | 60,883,950 |
| 2024-04-18 | $22.70 | $23.49 | $22.35 | $22.90 | $22.90 | 67,088,760 |
| 2024-04-17 | $22.00 | $23.30 | $22.00 | $23.04 | $23.04 | 70,836,710 |
| 2024-04-16 | $23.09 | $23.38 | $21.50 | $21.58 | $21.58 | 69,117,130 |
| 2024-04-15 | $24.20 | $24.64 | $22.66 | $23.39 | $23.39 | 73,129,790 |
| 2024-04-12 | $25.24 | $25.48 | $24.20 | $24.26 | $24.26 | 68,642,630 |
| 2024-04-11 | $24.66 | $26.11 | $24.51 | $25.20 | $25.20 | 73,233,920 |
| 2024-04-10 | $26.10 | $26.36 | $24.60 | $24.91 | $24.91 | 69,001,130 |
| 2024-04-09 | $27.25 | $27.38 | $25.80 | $26.44 | $26.44 | 58,144,750 |
| 2024-04-08 | $26.41 | $27.59 | $25.70 | $27.15 | $27.15 | 73,963,080 |
| 2024-04-03 | $26.33 | $26.79 | $25.58 | $26.61 | $26.61 | 68,637,570 |
| 2024-04-02 | $27.35 | $27.60 | $26.01 | $26.33 | $26.33 | 87,815,910 |
| 2024-04-01 | $27.00 | $28.09 | $27.00 | $27.72 | $27.72 | 81,630,510 |
| 2024-03-29 | $27.85 | $28.64 | $26.61 | $26.98 | $26.98 | 98,321,700 |
| 2024-03-28 | $27.65 | $29.25 | $27.22 | $28.41 | $28.41 | 103,395,460 |
| 2024-03-27 | $28.78 | $29.44 | $27.33 | $27.98 | $27.98 | 119,145,380 |
| 2024-03-26 | $31.12 | $31.49 | $28.63 | $29.21 | $29.21 | 137,552,270 |
| 2024-03-25 | $34.03 | $34.36 | $31.11 | $31.70 | $31.70 | 159,914,220 |
| 2024-03-22 | $29.50 | $35.88 | $29.31 | $34.15 | $34.15 | 233,384,560 |
| 2024-03-21 | $31.20 | $31.80 | $29.61 | $30.21 | $30.21 | 168,949,630 |
| 2024-03-20 | $27.77 | $30.51 | $27.65 | $30.10 | $30.10 | 177,255,260 |
| 2024-03-19 | $29.18 | $29.78 | $28.24 | $28.24 | $28.24 | 108,944,020 |
| 2024-03-18 | $28.01 | $29.47 | $27.81 | $29.18 | $29.18 | 109,515,820 |
| 2024-03-15 | $28.49 | $28.78 | $27.53 | $28.22 | $28.22 | 82,950,740 |
| 2024-03-14 | $29.00 | $29.28 | $28.10 | $28.76 | $28.76 | 108,004,030 |
| 2024-03-13 | $28.93 | $31.14 | $28.45 | $30.05 | $30.05 | 189,497,590 |
| 2024-03-12 | $28.50 | $29.50 | $27.74 | $28.69 | $28.69 | 113,580,510 |
| 2024-03-11 | $27.30 | $28.65 | $27.17 | $28.57 | $28.57 | 92,373,150 |
| 2024-03-08 | $28.05 | $28.19 | $27.29 | $28.05 | $28.05 | 86,698,710 |
| 2024-03-07 | $28.98 | $29.43 | $27.25 | $27.63 | $27.63 | 156,609,010 |
| 2024-03-06 | $29.80 | $31.68 | $29.80 | $29.87 | $29.87 | 156,631,780 |
| 2024-03-05 | $29.05 | $31.97 | $28.74 | $29.89 | $29.89 | 185,908,300 |
| 2024-03-04 | $30.79 | $30.96 | $28.68 | $29.91 | $29.91 | 160,411,470 |
| 2024-03-01 | $28.41 | $31.34 | $28.40 | $30.40 | $30.40 | 189,443,570 |
| 2024-02-29 | $26.90 | $29.50 | $26.90 | $28.87 | $28.87 | 157,682,760 |
| 2024-02-28 | $29.77 | $30.61 | $26.56 | $26.88 | $26.88 | 182,387,280 |
| 2024-02-27 | $28.03 | $31.00 | $27.80 | $30.25 | $30.25 | 188,294,050 |
| 2024-02-26 | $27.61 | $29.48 | $27.31 | $28.95 | $28.95 | 159,116,870 |
| 2024-02-23 | $28.50 | $31.39 | $27.25 | $29.00 | $29.00 | 235,688,280 |
| 2024-02-22 | $27.70 | $28.34 | $26.75 | $28.16 | $28.16 | 174,119,120 |
| 2024-02-21 | $26.86 | $29.66 | $26.51 | $27.51 | $27.51 | 227,672,330 |
| 2024-02-20 | $24.82 | $27.77 | $24.50 | $27.77 | $27.77 | 179,882,380 |
| 2024-02-19 | $21.54 | $23.14 | $21.54 | $23.14 | $23.14 | 123,173,650 |
| 2024-02-08 | $18.25 | $19.49 | $17.80 | $19.28 | $19.28 | 108,340,600 |
| 2024-02-07 | $18.20 | $19.49 | $17.68 | $17.90 | $17.90 | 103,305,700 |
| 2024-02-06 | $16.90 | $18.79 | $16.52 | $18.45 | $18.45 | 104,792,710 |
| 2024-02-05 | $19.21 | $19.27 | $17.33 | $17.41 | $17.41 | 92,466,270 |
| 2024-02-02 | $19.25 | $20.57 | $18.70 | $19.83 | $19.83 | 120,499,110 |
| 2024-02-01 | $18.97 | $20.68 | $18.31 | $19.59 | $19.59 | 124,355,810 |
| 2024-01-31 | $18.25 | $20.66 | $18.25 | $18.93 | $18.93 | 139,321,400 |
| 2024-01-30 | $18.97 | $19.10 | $17.86 | $17.89 | $17.89 | 68,335,350 |
| 2024-01-29 | $20.60 | $20.80 | $18.87 | $19.06 | $19.06 | 85,163,450 |
| 2024-01-26 | $21.30 | $21.91 | $20.50 | $20.60 | $20.60 | 97,682,160 |
| 2024-01-25 | $20.36 | $21.85 | $19.90 | $21.55 | $21.55 | 100,010,350 |
| 2024-01-24 | $20.95 | $21.20 | $19.70 | $20.50 | $20.50 | 82,522,980 |
| 2024-01-23 | $20.08 | $21.70 | $19.80 | $21.26 | $21.26 | 91,785,110 |
| 2024-01-22 | $22.00 | $22.61 | $19.90 | $20.39 | $20.39 | 91,310,680 |
| 2024-01-19 | $22.02 | $23.60 | $22.01 | $22.27 | $22.27 | 116,590,830 |
| 2024-01-18 | $20.68 | $22.20 | $20.51 | $21.76 | $21.76 | 89,344,430 |
| 2024-01-17 | $21.30 | $21.88 | $20.90 | $20.90 | $20.90 | 49,978,460 |
| 2024-01-16 | $22.00 | $22.08 | $21.02 | $21.55 | $21.55 | 55,081,120 |
| 2024-01-15 | $21.51 | $22.59 | $21.51 | $21.89 | $21.89 | 57,410,900 |
| 2024-01-12 | $22.19 | $23.36 | $21.79 | $22.40 | $22.40 | 76,803,960 |
| 2024-01-11 | $21.68 | $22.72 | $21.68 | $22.47 | $22.47 | 68,171,270 |
| 2024-01-10 | $22.33 | $22.47 | $21.62 | $21.71 | $21.71 | 63,467,180 |
| 2024-01-09 | $23.17 | $23.34 | $21.88 | $22.69 | $22.69 | 88,980,090 |
| 2024-01-08 | $23.46 | $23.80 | $22.74 | $23.10 | $23.10 | 59,411,580 |
| 2024-01-05 | $25.24 | $25.24 | $23.35 | $23.67 | $23.67 | 104,630,930 |
| 2024-01-04 | $25.42 | $25.90 | $23.70 | $25.82 | $25.82 | 100,886,800 |
| 2024-01-03 | $26.32 | $26.69 | $24.93 | $25.30 | $25.30 | 102,837,010 |
| 2024-01-02 | $27.01 | $28.07 | $25.94 | $26.15 | $26.15 | 139,915,130 |
| 2024-01-01 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2023-12-29 | $23.57 | $26.20 | $23.57 | $25.73 | $25.73 | 141,446,320 |
| 2023-12-28 | $22.66 | $23.56 | $22.60 | $22.91 | $22.91 | 80,298,510 |
| 2023-12-27 | $23.70 | $23.89 | $22.60 | $22.66 | $22.66 | 71,223,210 |
| 2023-12-26 | $23.98 | $24.10 | $23.07 | $23.40 | $23.40 | 71,449,520 |
| 2023-12-25 | $23.22 | $24.35 | $23.10 | $23.98 | $23.98 | 114,219,860 |
| 2023-12-22 | $26.57 | $26.98 | $22.49 | $22.75 | $22.75 | 175,867,500 |
| 2023-12-21 | $27.26 | $28.71 | $26.72 | $27.02 | $27.02 | 109,722,710 |
| 2023-12-20 | $27.44 | $28.28 | $25.81 | $27.75 | $27.75 | 132,148,600 |
| 2023-12-19 | $27.14 | $28.19 | $26.29 | $26.87 | $26.87 | 102,374,230 |
| 2023-12-18 | $30.77 | $31.07 | $26.82 | $27.14 | $27.14 | 129,401,820 |
| 2023-12-15 | $29.04 | $31.20 | $28.39 | $30.61 | $30.61 | 110,698,430 |
| 2023-12-14 | $32.55 | $33.15 | $29.04 | $29.88 | $29.88 | 122,978,450 |
| 2023-12-13 | $32.30 | $33.00 | $31.11 | $32.21 | $32.21 | 104,636,340 |
| 2023-12-12 | $33.13 | $33.70 | $31.60 | $32.77 | $32.77 | 109,068,450 |
| 2023-12-11 | $30.01 | $33.54 | $29.99 | $33.40 | $33.40 | 145,770,650 |
| 2023-12-08 | $29.07 | $31.20 | $27.80 | $29.98 | $29.98 | 105,359,720 |
| 2023-12-07 | $30.50 | $31.77 | $30.37 | $30.40 | $30.40 | 106,525,830 |
| 2023-12-06 | $30.17 | $31.83 | $29.80 | $30.87 | $30.87 | 125,402,940 |
| 2023-12-05 | $29.86 | $31.12 | $29.24 | $30.84 | $30.84 | 133,042,910 |
| 2023-12-04 | $30.60 | $31.59 | $29.15 | $29.39 | $29.39 | 131,621,160 |
| 2023-12-01 | $29.56 | $30.95 | $29.05 | $29.90 | $29.90 | 120,391,040 |
| 2023-11-30 | $28.61 | $30.26 | $28.00 | $29.49 | $29.49 | 122,399,810 |
| 2023-11-29 | $26.98 | $28.74 | $26.20 | $27.98 | $27.98 | 113,779,470 |
| 2023-11-28 | $27.77 | $28.25 | $26.80 | $27.29 | $27.29 | 97,188,900 |
| 2023-11-27 | $31.85 | $31.99 | $27.00 | $27.01 | $27.01 | 181,742,960 |
| 2023-11-24 | $32.78 | $34.48 | $31.87 | $33.75 | $33.75 | 142,069,870 |
| 2023-11-23 | $33.00 | $33.67 | $31.07 | $31.78 | $31.78 | 149,194,170 |
| 2023-11-22 | $31.30 | $35.98 | $30.33 | $33.96 | $33.96 | 208,986,030 |
| 2023-11-21 | $29.40 | $32.30 | $28.76 | $30.10 | $30.10 | 178,952,620 |
| 2023-11-20 | $26.80 | $31.19 | $26.70 | $29.40 | $29.40 | 171,168,010 |
| 2023-11-17 | $28.27 | $29.05 | $27.06 | $28.25 | $28.25 | 134,280,310 |
| 2023-11-16 | $26.30 | $28.36 | $25.60 | $27.55 | $27.55 | 151,356,020 |
| 2023-11-15 | $28.81 | $29.73 | $27.07 | $27.20 | $27.20 | 197,290,820 |
| 2023-11-14 | $27.89 | $30.47 | $27.08 | $30.30 | $30.30 | 185,043,700 |
| 2023-11-13 | $27.41 | $30.48 | $27.11 | $27.70 | $27.70 | 241,478,270 |
| 2023-11-10 | $27.73 | $28.50 | $24.55 | $25.40 | $25.40 | 198,507,650 |
| 2023-11-09 | $28.64 | $28.96 | $26.11 | $27.97 | $27.97 | 215,358,390 |
| 2023-11-08 | $22.48 | $26.76 | $22.48 | $26.76 | $26.76 | 149,212,710 |
| 2023-11-07 | $20.58 | $22.44 | $19.80 | $22.30 | $22.30 | 251,260,170 |
| 2023-11-06 | $17.01 | $18.71 | $16.71 | $18.71 | $18.71 | 144,232,370 |
| 2023-11-03 | $15.30 | $16.18 | $15.03 | $15.59 | $15.59 | 133,243,770 |
| 2023-11-02 | $13.76 | $15.89 | $13.76 | $15.35 | $15.35 | 152,007,780 |
| 2023-11-01 | $13.85 | $14.80 | $13.72 | $13.74 | $13.74 | 80,312,790 |
| 2023-10-31 | $14.52 | $15.14 | $13.81 | $14.09 | $14.09 | 116,241,320 |
| 2023-10-30 | $12.63 | $12.96 | $12.51 | $12.92 | $12.92 | 32,072,500 |
| 2023-10-27 | $12.72 | $12.75 | $12.48 | $12.63 | $12.63 | 26,395,900 |
| 2023-10-26 | $12.85 | $13.04 | $12.58 | $12.85 | $12.85 | 26,150,920 |
| 2023-10-25 | $12.99 | $13.42 | $12.92 | $13.00 | $13.00 | 43,660,730 |
| 2023-10-24 | $12.18 | $13.57 | $12.11 | $13.05 | $13.05 | 55,331,020 |
| 2023-10-23 | $12.35 | $12.52 | $11.95 | $12.01 | $12.01 | 22,208,500 |
| 2023-10-20 | $12.73 | $13.00 | $12.32 | $12.35 | $12.35 | 22,263,950 |
| 2023-10-19 | $12.81 | $13.16 | $12.80 | $12.82 | $12.82 | 20,604,850 |
| 2023-10-18 | $13.21 | $13.26 | $12.77 | $12.96 | $12.96 | 25,176,070 |
| 2023-10-17 | $13.62 | $13.69 | $13.26 | $13.40 | $13.40 | 18,778,960 |
| 2023-10-16 | $13.99 | $14.06 | $13.46 | $13.55 | $13.55 | 22,271,790 |
| 2023-10-13 | $14.06 | $14.19 | $13.75 | $13.80 | $13.80 | 24,600,710 |
| 2023-10-12 | $14.57 | $14.68 | $14.10 | $14.17 | $14.17 | 30,202,440 |
| 2023-10-11 | $14.33 | $14.77 | $13.92 | $14.63 | $14.63 | 49,946,570 |
| 2023-10-10 | $14.13 | $14.49 | $14.10 | $14.24 | $14.24 | 29,263,020 |
| 2023-10-09 | $14.23 | $14.26 | $13.95 | $14.14 | $14.14 | 30,000,800 |
| 2023-09-28 | $14.23 | $14.60 | $14.18 | $14.30 | $14.30 | 35,483,700 |
| 2023-09-27 | $13.70 | $14.43 | $13.65 | $14.17 | $14.17 | 51,142,790 |
| 2023-09-26 | $13.80 | $14.24 | $13.67 | $13.90 | $13.90 | 51,426,290 |
| 2023-09-25 | $13.86 | $14.17 | $13.60 | $13.61 | $13.61 | 43,683,290 |
| 2023-09-22 | $12.81 | $13.65 | $12.73 | $13.59 | $13.59 | 45,663,990 |
| 2023-09-21 | $12.93 | $13.08 | $12.76 | $12.77 | $12.77 | 17,852,380 |
| 2023-09-20 | $13.00 | $13.18 | $12.93 | $12.94 | $12.94 | 15,034,040 |
| 2023-09-19 | $13.36 | $13.38 | $13.02 | $13.07 | $13.07 | 18,709,660 |
| 2023-09-18 | $13.30 | $13.53 | $13.09 | $13.30 | $13.30 | 17,613,400 |
| 2023-09-15 | $13.59 | $13.75 | $13.36 | $13.37 | $13.37 | 21,051,210 |
| 2023-09-14 | $13.72 | $13.74 | $13.44 | $13.52 | $13.52 | 19,826,670 |
| 2023-09-13 | $14.10 | $14.12 | $13.60 | $13.74 | $13.74 | 27,987,420 |
| 2023-09-12 | $14.17 | $14.35 | $14.10 | $14.13 | $14.13 | 26,240,200 |
| 2023-09-11 | $13.88 | $14.68 | $13.88 | $14.38 | $14.38 | 52,244,710 |
| 2023-09-08 | $14.07 | $14.28 | $13.55 | $13.68 | $13.68 | 35,145,000 |
| 2023-09-07 | $14.60 | $14.84 | $14.19 | $14.20 | $14.20 | 34,131,170 |
| 2023-09-06 | $14.60 | $14.68 | $14.32 | $14.62 | $14.62 | 27,689,390 |
| 2023-09-05 | $15.00 | $15.07 | $14.66 | $14.79 | $14.79 | 34,619,370 |
| 2023-09-04 | $15.38 | $15.40 | $15.07 | $15.25 | $15.25 | 34,697,210 |
| 2023-09-01 | $15.74 | $15.85 | $15.20 | $15.30 | $15.30 | 40,447,290 |
| 2023-08-31 | $15.72 | $16.20 | $15.50 | $15.73 | $15.73 | 61,355,030 |
| 2023-08-30 | $15.32 | $15.97 | $14.95 | $15.69 | $15.69 | 79,387,190 |
| 2023-08-29 | $14.30 | $15.45 | $14.21 | $15.39 | $15.39 | 63,822,950 |
| 2023-08-28 | $14.96 | $15.24 | $14.30 | $14.38 | $14.38 | 44,753,610 |
| 2023-08-25 | $14.86 | $14.90 | $14.09 | $14.20 | $14.20 | 51,578,840 |
| 2023-08-24 | $15.25 | $15.85 | $15.10 | $15.22 | $15.22 | 61,865,730 |
| 2023-08-23 | $15.18 | $15.50 | $14.91 | $15.09 | $15.09 | 50,480,260 |
| 2023-08-22 | $14.72 | $15.58 | $14.38 | $15.58 | $15.58 | 66,827,340 |
| 2023-08-21 | $14.24 | $14.85 | $14.20 | $14.36 | $14.36 | 28,921,610 |
| 2023-08-18 | $15.02 | $15.15 | $14.25 | $14.25 | $14.25 | 35,323,460 |
| 2023-08-17 | $14.75 | $15.23 | $14.58 | $15.02 | $15.02 | 29,659,870 |
| 2023-08-16 | $15.31 | $15.35 | $14.62 | $14.78 | $14.78 | 32,022,120 |
| 2023-08-15 | $15.69 | $15.85 | $15.14 | $15.26 | $15.26 | 30,815,700 |
| 2023-08-14 | $14.78 | $15.70 | $14.76 | $15.69 | $15.69 | 44,732,340 |
| 2023-08-11 | $15.36 | $15.59 | $14.95 | $14.99 | $14.99 | 29,713,470 |
| 2023-08-10 | $15.13 | $15.69 | $15.02 | $15.24 | $15.24 | 33,102,800 |
| 2023-08-09 | $16.00 | $16.30 | $15.15 | $15.31 | $15.31 | 64,866,900 |
| 2023-08-08 | $16.11 | $16.94 | $16.11 | $16.37 | $16.37 | 61,308,220 |
| 2023-08-07 | $15.94 | $16.70 | $15.92 | $16.28 | $16.28 | 57,582,880 |
| 2023-08-04 | $15.40 | $16.18 | $15.37 | $15.94 | $15.94 | 50,537,670 |
| 2023-08-03 | $15.62 | $15.92 | $15.37 | $15.49 | $15.49 | 33,179,670 |
| 2023-08-02 | $15.49 | $16.16 | $15.30 | $15.93 | $15.93 | 36,315,870 |
| 2023-08-01 | $15.67 | $15.73 | $15.25 | $15.53 | $15.53 | 25,949,040 |
| 2023-07-31 | $15.55 | $16.12 | $15.17 | $15.76 | $15.76 | 35,899,510 |
| 2023-07-28 | $15.73 | $16.03 | $15.35 | $15.57 | $15.57 | 34,580,670 |
| 2023-07-27 | $16.24 | $16.37 | $15.83 | $15.84 | $15.84 | 31,282,300 |
| 2023-07-26 | $17.00 | $17.05 | $16.25 | $16.32 | $16.32 | 39,355,270 |
| 2023-07-25 | $16.89 | $17.66 | $16.52 | $17.12 | $17.12 | 48,751,600 |
| 2023-07-24 | $16.67 | $17.11 | $16.45 | $16.56 | $16.56 | 27,081,730 |
| 2023-07-21 | $16.79 | $17.09 | $16.34 | $16.68 | $16.68 | 43,709,150 |
| 2023-07-20 | $17.74 | $17.76 | $16.86 | $16.91 | $16.91 | 55,784,340 |
| 2023-07-19 | $17.58 | $18.47 | $17.50 | $18.03 | $18.03 | 69,398,600 |
| 2023-07-18 | $17.45 | $17.90 | $17.16 | $17.50 | $17.50 | 44,303,240 |
| 2023-07-17 | $17.70 | $18.31 | $17.55 | $17.68 | $17.68 | 59,544,260 |
| 2023-07-14 | $17.00 | $18.63 | $16.70 | $18.20 | $18.20 | 112,016,010 |
| 2023-07-13 | $15.79 | $16.76 | $15.63 | $16.55 | $16.55 | 68,123,540 |
| 2023-07-12 | $16.30 | $16.36 | $15.58 | $15.63 | $15.63 | 45,496,200 |
| 2023-07-11 | $16.45 | $16.66 | $16.14 | $16.32 | $16.32 | 25,407,970 |
| 2023-07-10 | $16.80 | $16.85 | $16.30 | $16.46 | $16.46 | 22,496,640 |
| 2023-07-07 | $16.92 | $17.02 | $16.15 | $16.54 | $16.54 | 37,576,370 |
| 2023-07-06 | $16.77 | $17.30 | $16.72 | $16.91 | $16.91 | 31,843,360 |
| 2023-07-05 | $17.30 | $17.45 | $16.86 | $16.89 | $16.89 | 36,334,600 |
| 2023-07-04 | $17.30 | $17.50 | $17.05 | $17.25 | $17.25 | 39,794,720 |
| 2023-07-03 | $18.06 | $18.10 | $16.90 | $17.54 | $17.54 | 46,615,110 |
| 2023-06-30 | $17.81 | $18.14 | $17.50 | $17.82 | $17.82 | 42,308,320 |
| 2023-06-29 | $17.65 | $18.19 | $17.61 | $17.93 | $17.93 | 53,452,620 |
| 2023-06-28 | $17.80 | $17.89 | $16.40 | $17.38 | $17.38 | 73,476,540 |
| 2023-06-27 | $18.00 | $18.48 | $17.64 | $18.04 | $18.04 | 57,722,290 |
| 2023-06-26 | $19.80 | $20.24 | $17.85 | $17.91 | $17.91 | 90,445,870 |
| 2023-06-21 | $22.40 | $22.82 | $20.19 | $20.19 | $20.19 | 105,864,100 |
| 2023-06-20 | $23.01 | $24.00 | $22.72 | $22.77 | $22.77 | 85,577,410 |
| 2023-06-19 | $23.84 | $23.99 | $22.66 | $23.42 | $23.42 | 93,438,590 |
| 2023-06-16 | $21.87 | $24.28 | $21.06 | $23.64 | $23.64 | 123,897,340 |
| 2023-06-15 | $22.20 | $23.04 | $21.80 | $22.07 | $22.07 | 95,124,720 |
| 2023-06-14 | $20.88 | $23.15 | $20.80 | $22.20 | $22.20 | 119,944,630 |
| 2023-06-13 | $20.80 | $21.75 | $20.55 | $21.18 | $21.18 | 77,537,690 |
| 2023-06-12 | $21.20 | $22.18 | $20.77 | $20.84 | $20.84 | 83,187,740 |
| 2023-06-09 | $20.80 | $21.50 | $19.50 | $21.09 | $21.09 | 115,780,440 |
| 2023-06-08 | $22.02 | $22.99 | $20.60 | $21.91 | $21.91 | 113,827,500 |
| 2023-06-07 | $21.31 | $22.33 | $20.51 | $21.58 | $21.58 | 85,676,050 |
| 2023-06-06 | $21.83 | $22.38 | $20.71 | $20.90 | $20.90 | 84,913,610 |
| 2023-06-05 | $21.60 | $22.55 | $21.18 | $22.23 | $22.23 | 88,607,890 |
| 2023-06-02 | $21.64 | $22.52 | $21.20 | $21.99 | $21.99 | 111,625,280 |
| 2023-06-01 | $19.90 | $21.67 | $19.61 | $21.09 | $21.09 | 117,449,890 |
| 2023-05-31 | $20.20 | $21.07 | $19.73 | $20.38 | $20.38 | 94,698,200 |
| 2023-05-30 | $18.33 | $20.88 | $17.89 | $20.26 | $20.26 | 115,986,810 |
| 2023-05-29 | $18.35 | $19.16 | $18.33 | $18.70 | $18.70 | 76,155,630 |
| 2023-05-26 | $17.43 | $18.53 | $17.32 | $18.28 | $18.28 | 71,843,110 |
| 2023-05-25 | $18.04 | $18.31 | $16.95 | $17.45 | $17.45 | 73,490,060 |
| 2023-05-24 | $18.00 | $18.50 | $17.69 | $18.12 | $18.12 | 62,943,580 |
| 2023-05-23 | $19.00 | $19.08 | $17.94 | $18.10 | $18.10 | 70,075,110 |
| 2023-05-22 | $18.70 | $19.46 | $18.22 | $19.38 | $19.38 | 71,928,320 |
| 2023-05-19 | $19.70 | $20.05 | $18.81 | $18.82 | $18.82 | 74,150,430 |
| 2023-05-18 | $19.00 | $20.31 | $18.41 | $19.92 | $19.92 | 102,912,370 |
| 2023-05-17 | $19.36 | $19.74 | $18.74 | $19.03 | $19.03 | 77,748,660 |
| 2023-05-16 | $21.08 | $21.10 | $19.29 | $19.64 | $19.64 | 116,033,200 |
| 2023-05-15 | $23.25 | $23.75 | $20.25 | $21.24 | $21.24 | 153,804,220 |
| 2023-05-12 | $23.30 | $25.50 | $23.30 | $23.90 | $23.90 | 136,295,410 |
| 2023-05-11 | $23.77 | $24.96 | $21.97 | $23.50 | $23.50 | 158,862,280 |
| 2023-05-10 | $21.12 | $24.00 | $21.12 | $22.75 | $22.75 | 158,788,230 |
| 2023-05-09 | $21.88 | $23.50 | $21.28 | $21.49 | $21.49 | 134,781,650 |
| 2023-05-08 | $20.49 | $21.28 | $20.20 | $20.69 | $20.69 | 88,664,630 |
| 2023-05-05 | $21.00 | $21.29 | $19.68 | $20.09 | $20.09 | 103,833,710 |
| 2023-05-04 | $21.60 | $22.10 | $20.36 | $21.12 | $21.12 | 115,783,470 |
| 2023-05-03 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2023-05-02 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2023-04-28 | $19.88 | $23.00 | $19.65 | $22.05 | $22.05 | 149,086,430 |
| 2023-04-27 | $24.02 | $24.36 | $20.35 | $20.35 | $20.35 | 171,872,970 |
| 2023-04-26 | $23.91 | $27.06 | $23.73 | $25.44 | $25.44 | 195,896,180 |
| 2023-04-25 | $24.62 | $24.90 | $23.01 | $23.50 | $23.50 | 133,815,050 |
| 2023-04-24 | $22.00 | $23.95 | $21.57 | $22.72 | $22.72 | 126,962,100 |
| 2023-04-21 | $24.98 | $25.30 | $22.93 | $22.93 | $22.93 | 139,035,710 |
| 2023-04-20 | $25.41 | $26.26 | $24.12 | $25.80 | $25.80 | 180,378,110 |
| 2023-04-19 | $23.66 | $25.98 | $23.60 | $24.20 | $24.20 | 144,873,380 |
| 2023-04-18 | $23.50 | $24.59 | $22.52 | $24.39 | $24.39 | 134,084,890 |
| 2023-04-17 | $24.09 | $24.64 | $23.10 | $23.10 | $23.10 | 126,574,590 |
| 2023-04-14 | $25.31 | $27.49 | $25.12 | $25.83 | $25.83 | 158,946,060 |
| 2023-04-13 | $25.02 | $27.76 | $24.60 | $25.45 | $25.45 | 192,019,980 |
| 2023-04-12 | $26.88 | $26.89 | $24.20 | $25.55 | $25.55 | 203,192,240 |
| 2023-04-11 | $22.89 | $26.52 | $22.89 | $26.52 | $26.52 | 193,903,620 |
| 2023-04-10 | $24.46 | $24.80 | $21.61 | $22.10 | $22.10 | 163,775,500 |
| 2023-04-07 | $20.60 | $23.99 | $20.10 | $23.99 | $23.99 | 141,586,160 |
| 2023-04-06 | $21.05 | $21.44 | $19.43 | $19.99 | $19.99 | 147,190,980 |
| 2023-04-05 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2023-04-04 | $22.99 | $23.98 | $21.80 | $22.15 | $22.15 | 118,241,570 |
| 2023-04-03 | $22.11 | $24.20 | $22.10 | $23.70 | $23.70 | 149,256,500 |
| 2023-03-31 | $20.59 | $22.82 | $20.44 | $22.80 | $22.80 | 152,189,420 |
| 2023-03-30 | $20.08 | $21.19 | $19.80 | $20.40 | $20.40 | 128,496,540 |
| 2023-03-29 | $20.64 | $21.39 | $19.76 | $19.89 | $19.89 | 181,240,980 |
| 2023-03-28 | $20.21 | $22.21 | $19.99 | $20.62 | $20.62 | 187,449,360 |
| 2023-03-27 | $18.00 | $19.54 | $17.59 | $19.16 | $19.16 | 204,388,920 |
| 2023-03-24 | $14.73 | $17.42 | $14.65 | $17.42 | $17.42 | 187,973,980 |
| 2023-03-23 | $14.51 | $14.82 | $14.18 | $14.52 | $14.52 | 87,007,190 |
| 2023-03-22 | $13.58 | $14.96 | $13.58 | $14.72 | $14.72 | 126,433,520 |
| 2023-03-21 | $13.23 | $13.80 | $13.08 | $13.53 | $13.53 | 74,122,830 |
| 2023-03-20 | $13.19 | $13.81 | $12.97 | $13.23 | $13.23 | 100,682,700 |
| 2023-03-17 | $12.00 | $13.26 | $12.00 | $12.82 | $12.82 | 101,610,350 |
| 2023-03-16 | $11.52 | $12.27 | $11.30 | $11.86 | $11.86 | 63,266,330 |
| 2023-03-15 | $12.31 | $12.52 | $11.69 | $11.73 | $11.73 | 56,493,060 |
| 2023-03-14 | $12.47 | $12.95 | $12.18 | $12.18 | $12.18 | 70,030,140 |
| 2023-03-13 | $12.18 | $12.65 | $11.76 | $12.60 | $12.60 | 65,482,830 |
| 2023-03-10 | $12.58 | $12.80 | $12.15 | $12.20 | $12.20 | 74,538,070 |
| 2023-03-09 | $13.30 | $13.59 | $12.75 | $12.84 | $12.84 | 98,359,530 |
| 2023-03-08 | $12.87 | $13.07 | $12.61 | $12.95 | $12.95 | 76,253,430 |
| 2023-03-07 | $12.05 | $13.23 | $11.85 | $12.96 | $12.96 | 119,057,110 |
| 2023-03-06 | $12.38 | $12.52 | $11.94 | $12.00 | $12.00 | 39,787,340 |
| 2023-03-03 | $12.19 | $12.60 | $12.11 | $12.39 | $12.39 | 53,520,540 |
| 2023-03-02 | $12.20 | $12.77 | $12.08 | $12.60 | $12.60 | 76,124,000 |
| 2023-03-01 | $11.60 | $12.31 | $11.56 | $12.26 | $12.26 | 64,232,620 |
| 2023-02-28 | $11.73 | $11.80 | $11.47 | $11.75 | $11.75 | 36,815,140 |
| 2023-02-27 | $12.00 | $12.17 | $11.56 | $11.61 | $11.61 | 56,905,350 |
| 2023-02-24 | $12.21 | $12.45 | $12.08 | $12.26 | $12.26 | 46,673,010 |
| 2023-02-23 | $13.01 | $13.08 | $12.05 | $12.22 | $12.22 | 74,581,570 |
| 2023-02-22 | $13.28 | $13.50 | $12.57 | $13.09 | $13.09 | 76,761,180 |
| 2023-02-21 | $12.76 | $13.88 | $12.74 | $13.24 | $13.24 | 98,586,960 |
| 2023-02-20 | $12.39 | $13.02 | $12.14 | $12.86 | $12.86 | 79,358,850 |
| 2023-02-17 | $13.32 | $13.40 | $12.28 | $12.30 | $12.30 | 72,742,970 |
| 2023-02-16 | $13.29 | $14.50 | $12.93 | $13.10 | $13.10 | 125,749,780 |
| 2023-02-15 | $12.64 | $14.03 | $12.20 | $13.88 | $13.88 | 143,406,090 |
| 2023-02-14 | $12.47 | $13.08 | $12.16 | $12.60 | $12.60 | 107,462,190 |
| 2023-02-13 | $12.15 | $12.19 | $11.67 | $12.13 | $12.13 | 62,428,670 |
| 2023-02-10 | $12.09 | $12.75 | $12.00 | $12.12 | $12.12 | 74,700,140 |
| 2023-02-09 | $11.81 | $12.14 | $11.48 | $12.03 | $12.03 | 59,519,890 |
| 2023-02-08 | $12.31 | $12.69 | $11.79 | $11.95 | $11.95 | 77,213,320 |
| 2023-02-07 | $11.77 | $13.36 | $11.68 | $12.43 | $12.43 | 102,799,030 |
| 2023-02-06 | $11.95 | $12.40 | $11.70 | $12.16 | $12.16 | 85,811,190 |
| 2023-02-03 | $11.67 | $12.12 | $11.54 | $11.82 | $11.82 | 80,741,440 |
| 2023-02-02 | $10.72 | $12.66 | $10.72 | $11.66 | $11.66 | 124,447,350 |
| 2023-02-01 | $10.32 | $10.77 | $10.27 | $10.72 | $10.72 | 65,346,180 |
| 2023-01-31 | $10.36 | $10.42 | $9.96 | $10.27 | $10.27 | 57,197,580 |
| 2023-01-30 | $10.33 | $10.94 | $10.13 | $10.41 | $10.41 | 108,229,020 |
| 2023-01-20 | $9.24 | $9.40 | $9.21 | $9.36 | $9.36 | 15,434,490 |
| 2023-01-19 | $9.30 | $9.37 | $9.16 | $9.16 | $9.16 | 17,352,600 |
| 2023-01-18 | $9.33 | $9.52 | $9.32 | $9.32 | $9.32 | 14,747,570 |
| 2023-01-17 | $9.70 | $9.74 | $9.24 | $9.32 | $9.32 | 28,177,340 |
| 2023-01-16 | $9.60 | $9.72 | $9.53 | $9.64 | $9.64 | 17,503,670 |
| 2023-01-13 | $9.54 | $9.73 | $9.45 | $9.58 | $9.58 | 19,436,110 |
| 2023-01-12 | $9.57 | $9.78 | $9.47 | $9.64 | $9.64 | 24,637,370 |
| 2023-01-11 | $9.92 | $9.99 | $9.56 | $9.56 | $9.56 | 32,849,350 |
| 2023-01-10 | $9.75 | $10.03 | $9.53 | $10.03 | $10.03 | 38,849,700 |
| 2023-01-09 | $9.73 | $9.88 | $9.67 | $9.75 | $9.75 | 21,347,340 |
| 2023-01-06 | $10.03 | $10.03 | $9.67 | $9.73 | $9.73 | 34,328,620 |
| 2023-01-05 | $10.10 | $10.24 | $9.90 | $10.04 | $10.04 | 42,274,290 |
| 2023-01-04 | $10.21 | $10.25 | $9.98 | $10.03 | $10.03 | 54,430,180 |
| 2023-01-03 | $9.82 | $10.43 | $9.69 | $10.31 | $10.31 | 79,021,850 |
| 2023-01-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-12-30 | $9.27 | $10.15 | $9.16 | $9.92 | $9.92 | 72,147,240 |
| 2022-12-29 | $9.13 | $9.79 | $9.13 | $9.26 | $9.26 | 47,466,490 |
| 2022-12-28 | $9.48 | $9.49 | $9.03 | $9.23 | $9.23 | 32,636,630 |
| 2022-12-27 | $9.25 | $9.46 | $9.18 | $9.36 | $9.36 | 34,012,540 |
| 2022-12-26 | $9.22 | $9.36 | $9.13 | $9.24 | $9.24 | 34,112,450 |
| 2022-12-23 | $8.61 | $9.65 | $8.51 | $9.34 | $9.34 | 58,775,840 |
| 2022-12-22 | $8.76 | $8.95 | $8.58 | $8.68 | $8.68 | 24,537,050 |
| 2022-12-21 | $8.63 | $8.96 | $8.63 | $8.69 | $8.69 | 23,652,680 |
| 2022-12-20 | $9.30 | $9.44 | $8.85 | $8.91 | $8.91 | 28,548,490 |
| 2022-12-19 | $9.09 | $9.20 | $8.82 | $9.09 | $9.09 | 23,060,610 |
| 2022-12-16 | $9.28 | $9.33 | $8.98 | $9.02 | $9.02 | 28,832,150 |
| 2022-12-15 | $9.22 | $9.59 | $9.19 | $9.35 | $9.35 | 28,076,450 |
| 2022-12-14 | $9.01 | $9.38 | $9.01 | $9.29 | $9.29 | 27,522,240 |
| 2022-12-13 | $9.30 | $9.59 | $9.10 | $9.10 | $9.10 | 30,111,450 |
| 2022-12-12 | $9.27 | $9.54 | $9.27 | $9.34 | $9.34 | 22,623,910 |
| 2022-12-09 | $9.61 | $9.71 | $9.15 | $9.44 | $9.44 | 38,930,130 |
| 2022-12-08 | $9.98 | $10.00 | $9.54 | $9.61 | $9.61 | 51,535,460 |
| 2022-12-07 | $9.88 | $10.31 | $9.83 | $10.15 | $10.15 | 65,329,870 |
| 2022-12-06 | $9.99 | $10.08 | $9.69 | $9.77 | $9.77 | 58,758,920 |
| 2022-12-05 | $9.83 | $10.42 | $9.42 | $10.15 | $10.15 | 84,261,840 |
| 2022-12-01 | $9.50 | $9.69 | $9.27 | $9.35 | $9.35 | 44,988,370 |
| 2022-11-30 | $9.40 | $9.85 | $9.30 | $9.59 | $9.59 | 48,533,920 |
| 2022-11-29 | $9.33 | $9.56 | $9.26 | $9.45 | $9.45 | 28,190,270 |
| 2022-11-28 | $9.21 | $9.45 | $9.09 | $9.35 | $9.35 | 26,060,830 |
| 2022-11-25 | $9.79 | $9.88 | $9.35 | $9.41 | $9.41 | 37,669,000 |
| 2022-11-24 | $9.80 | $9.97 | $9.63 | $9.85 | $9.85 | 29,103,790 |
| 2022-11-23 | $10.00 | $10.10 | $9.55 | $9.80 | $9.80 | 41,941,050 |
| 2022-11-22 | $10.25 | $10.47 | $9.92 | $10.00 | $10.00 | 44,675,100 |
| 2022-11-21 | $10.25 | $10.49 | $9.91 | $10.25 | $10.25 | 60,329,040 |
| 2022-11-18 | $10.80 | $11.58 | $10.50 | $10.54 | $10.54 | 78,779,640 |
| 2022-11-17 | $10.85 | $11.11 | $10.40 | $10.92 | $10.92 | 83,964,250 |
| 2022-11-16 | $10.50 | $11.29 | $10.49 | $11.07 | $11.07 | 125,642,740 |
| 2022-11-15 | $10.36 | $10.86 | $10.00 | $10.19 | $10.19 | 90,489,900 |
| 2022-11-14 | $9.89 | $11.12 | $9.86 | $10.63 | $10.63 | 103,457,300 |
| 2022-11-11 | $10.65 | $11.70 | $10.00 | $10.12 | $10.12 | 147,643,890 |
| 2022-11-10 | $9.48 | $11.23 | $9.40 | $10.78 | $10.78 | 131,519,190 |
| 2022-11-09 | $9.50 | $10.04 | $9.26 | $9.52 | $9.52 | 78,958,910 |
| 2022-11-08 | $9.51 | $10.29 | $9.23 | $9.81 | $9.81 | 130,573,040 |
| 2022-11-07 | $7.96 | $9.61 | $7.96 | $9.61 | $9.61 | 92,888,310 |
| 2022-11-04 | $7.82 | $8.22 | $7.80 | $8.01 | $8.01 | 41,455,160 |
| 2022-11-03 | $7.92 | $8.17 | $7.60 | $7.91 | $7.91 | 48,044,070 |
| 2022-11-02 | $8.25 | $8.78 | $7.92 | $7.94 | $7.94 | 74,490,180 |
| 2022-11-01 | $7.31 | $7.57 | $7.31 | $7.56 | $7.56 | 26,592,570 |
| 2022-10-31 | $7.34 | $7.47 | $7.10 | $7.40 | $7.40 | 35,381,660 |
| 2022-10-28 | $7.24 | $7.78 | $7.17 | $7.49 | $7.49 | 47,890,580 |
| 2022-10-27 | $7.05 | $7.39 | $7.05 | $7.29 | $7.29 | 21,178,540 |
| 2022-10-26 | $6.87 | $7.14 | $6.84 | $7.09 | $7.09 | 17,078,900 |
| 2022-10-25 | $7.00 | $7.03 | $6.68 | $6.87 | $6.87 | 14,621,040 |
| 2022-10-24 | $7.25 | $7.39 | $6.91 | $6.94 | $6.94 | 18,257,070 |
| 2022-10-21 | $7.36 | $7.42 | $7.18 | $7.22 | $7.22 | 12,778,350 |
| 2022-10-20 | $7.31 | $7.51 | $7.30 | $7.36 | $7.36 | 12,377,500 |
| 2022-10-19 | $7.38 | $7.59 | $7.30 | $7.35 | $7.35 | 14,631,300 |
| 2022-10-18 | $7.63 | $7.64 | $7.38 | $7.46 | $7.46 | 14,756,320 |
| 2022-10-17 | $7.28 | $7.59 | $7.21 | $7.50 | $7.50 | 17,898,040 |
| 2022-10-14 | $7.17 | $7.36 | $7.16 | $7.29 | $7.29 | 16,622,480 |
| 2022-10-13 | $7.01 | $7.25 | $7.01 | $7.09 | $7.09 | 20,274,810 |
| 2022-10-12 | $6.77 | $7.01 | $6.63 | $7.01 | $7.01 | 18,511,280 |
| 2022-10-11 | $6.80 | $6.93 | $6.57 | $6.73 | $6.73 | 23,389,340 |
| 2022-10-10 | $6.96 | $7.15 | $6.77 | $6.85 | $6.85 | 13,882,380 |
| 2022-09-30 | $7.03 | $7.11 | $6.91 | $6.97 | $6.97 | 11,619,920 |
| 2022-09-29 | $7.33 | $7.38 | $6.94 | $6.99 | $6.99 | 16,291,150 |
| 2022-09-28 | $7.68 | $7.72 | $7.24 | $7.25 | $7.25 | 15,468,770 |
| 2022-09-27 | $7.39 | $7.70 | $7.39 | $7.68 | $7.68 | 15,175,010 |
| 2022-09-26 | $7.77 | $7.77 | $7.35 | $7.40 | $7.40 | 18,507,200 |
| 2022-09-23 | $8.31 | $8.44 | $7.77 | $7.80 | $7.80 | 18,163,790 |
| 2022-09-22 | $8.70 | $8.74 | $8.37 | $8.37 | $8.37 | 14,696,920 |
| 2022-09-21 | $8.80 | $8.89 | $8.62 | $8.71 | $8.71 | 13,783,540 |
| 2022-09-20 | $8.58 | $8.90 | $8.57 | $8.78 | $8.78 | 22,083,510 |
| 2022-09-19 | $8.73 | $8.73 | $8.22 | $8.61 | $8.61 | 18,647,640 |
| 2022-09-16 | $8.46 | $8.85 | $8.40 | $8.58 | $8.58 | 24,961,370 |
| 2022-09-15 | $8.27 | $8.53 | $8.22 | $8.45 | $8.45 | 30,224,760 |
| 2022-09-14 | $8.20 | $8.32 | $8.15 | $8.23 | $8.23 | 8,411,500 |
| 2022-09-13 | $8.39 | $8.49 | $8.33 | $8.34 | $8.34 | 9,339,130 |
| 2022-09-12 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2022-09-09 | $8.33 | $8.39 | $8.15 | $8.34 | $8.34 | 12,152,260 |
| 2022-09-08 | $8.41 | $8.50 | $8.29 | $8.31 | $8.31 | 14,016,800 |
| 2022-09-07 | $8.52 | $8.52 | $8.33 | $8.38 | $8.38 | 13,115,950 |
| 2022-09-06 | $8.53 | $8.59 | $8.37 | $8.54 | $8.54 | 10,049,880 |
| 2022-09-05 | $8.68 | $8.80 | $8.40 | $8.51 | $8.51 | 15,584,400 |
| 2022-09-02 | $8.37 | $8.75 | $8.37 | $8.69 | $8.69 | 19,426,280 |
| 2022-09-01 | $8.51 | $8.64 | $8.32 | $8.38 | $8.38 | 14,675,200 |
| 2022-08-31 | $8.80 | $9.01 | $8.54 | $8.57 | $8.57 | 16,310,870 |
| 2022-08-30 | $8.81 | $9.13 | $8.80 | $8.86 | $8.86 | 15,882,400 |
| 2022-08-29 | $8.38 | $8.85 | $8.25 | $8.83 | $8.83 | 18,723,960 |
| 2022-08-26 | $9.12 | $9.20 | $8.90 | $8.95 | $8.95 | 18,035,870 |
| 2022-08-25 | $9.09 | $9.26 | $8.82 | $9.09 | $9.09 | 19,480,680 |
| 2022-08-24 | $9.31 | $9.42 | $9.05 | $9.09 | $9.09 | 19,704,550 |
| 2022-08-23 | $9.51 | $9.58 | $9.27 | $9.31 | $9.31 | 22,060,060 |
| 2022-08-22 | $9.39 | $9.79 | $9.24 | $9.50 | $9.50 | 25,660,400 |
| 2022-08-19 | $9.50 | $9.97 | $9.47 | $9.57 | $9.57 | 43,689,530 |
| 2022-08-18 | $9.71 | $9.74 | $9.22 | $9.45 | $9.45 | 28,320,880 |
| 2022-08-17 | $9.67 | $9.87 | $9.54 | $9.74 | $9.74 | 23,318,710 |
| 2022-08-16 | $9.67 | $9.77 | $9.58 | $9.67 | $9.67 | 14,789,750 |
| 2022-08-15 | $9.89 | $9.89 | $9.64 | $9.67 | $9.67 | 17,317,750 |
| 2022-08-12 | $9.73 | $9.91 | $9.67 | $9.84 | $9.84 | 20,590,450 |
| 2022-08-11 | $9.58 | $9.97 | $9.53 | $9.76 | $9.76 | 30,156,960 |
| 2022-08-10 | $9.67 | $9.87 | $9.48 | $9.55 | $9.55 | 22,584,270 |
| 2022-08-09 | $9.50 | $9.77 | $9.38 | $9.71 | $9.71 | 24,480,070 |
| 2022-08-08 | $9.37 | $9.60 | $9.30 | $9.50 | $9.50 | 18,925,250 |
| 2022-08-05 | $9.16 | $9.48 | $9.16 | $9.40 | $9.40 | 19,824,210 |
| 2022-08-04 | $9.00 | $9.16 | $8.93 | $9.16 | $9.16 | 14,720,100 |
| 2022-08-03 | $9.05 | $9.32 | $8.90 | $8.93 | $8.93 | 18,923,400 |
| 2022-08-02 | $9.67 | $9.69 | $9.05 | $9.08 | $9.08 | 28,111,360 |
| 2022-08-01 | $9.73 | $9.94 | $9.62 | $9.85 | $9.85 | 14,385,220 |
| 2022-07-29 | $9.92 | $10.09 | $9.73 | $9.78 | $9.78 | 20,679,500 |
| 2022-07-28 | $10.15 | $10.28 | $9.96 | $9.96 | $9.96 | 25,236,130 |
| 2022-07-27 | $10.02 | $10.07 | $9.90 | $10.00 | $10.00 | 25,302,700 |
| 2022-07-26 | $9.57 | $10.23 | $9.56 | $10.18 | $10.18 | 33,819,820 |
| 2022-07-25 | $9.74 | $9.83 | $9.50 | $9.58 | $9.58 | 12,810,140 |
| 2022-07-22 | $9.88 | $10.02 | $9.61 | $9.73 | $9.73 | 23,788,700 |
| 2022-07-21 | $9.98 | $10.39 | $9.92 | $9.93 | $9.93 | 32,010,460 |
| 2022-07-20 | $9.92 | $10.01 | $9.81 | $9.95 | $9.95 | 25,563,410 |
| 2022-07-19 | $9.55 | $9.96 | $9.51 | $9.85 | $9.85 | 30,646,220 |
| 2022-07-18 | $9.22 | $9.60 | $9.22 | $9.56 | $9.56 | 18,586,530 |
| 2022-07-15 | $9.64 | $9.72 | $9.22 | $9.23 | $9.23 | 28,208,310 |
| 2022-07-14 | $9.65 | $9.93 | $9.46 | $9.74 | $9.74 | 23,235,330 |
| 2022-07-13 | $9.63 | $9.95 | $9.60 | $9.64 | $9.64 | 20,683,730 |
| 2022-07-12 | $9.98 | $10.02 | $9.52 | $9.53 | $9.53 | 27,721,090 |
| 2022-07-11 | $10.14 | $10.43 | $9.98 | $10.01 | $10.01 | 25,505,800 |
| 2022-07-08 | $10.20 | $10.69 | $10.14 | $10.28 | $10.28 | 39,587,810 |
| 2022-07-07 | $10.00 | $10.25 | $9.83 | $10.19 | $10.19 | 27,457,080 |
| 2022-07-06 | $10.10 | $10.23 | $9.87 | $10.00 | $10.00 | 22,987,710 |
| 2022-07-05 | $10.38 | $10.46 | $9.92 | $10.14 | $10.14 | 31,454,650 |
| 2022-07-04 | $10.45 | $10.54 | $10.19 | $10.35 | $10.35 | 28,411,780 |
| 2022-07-01 | $11.00 | $11.09 | $10.45 | $10.45 | $10.45 | 42,395,650 |
| 2022-06-30 | $10.94 | $11.35 | $10.88 | $10.98 | $10.98 | 41,810,890 |
| 2022-06-29 | $11.00 | $11.49 | $10.84 | $11.05 | $11.05 | 53,682,440 |
| 2022-06-28 | $11.07 | $11.25 | $10.79 | $11.00 | $11.00 | 41,611,560 |
| 2022-06-27 | $11.07 | $11.55 | $11.03 | $11.17 | $11.17 | 44,590,480 |
| 2022-06-24 | $11.01 | $11.41 | $10.93 | $11.16 | $11.16 | 45,667,200 |
| 2022-06-23 | $10.85 | $11.10 | $10.61 | $11.01 | $11.01 | 54,603,620 |
| 2022-06-22 | $11.66 | $12.00 | $11.00 | $11.02 | $11.02 | 71,035,260 |
| 2022-06-21 | $11.30 | $12.33 | $11.06 | $11.74 | $11.74 | 85,355,930 |
| 2022-06-20 | $11.01 | $11.36 | $10.83 | $11.03 | $11.03 | 49,540,570 |
| 2022-06-17 | $11.30 | $11.59 | $10.94 | $10.99 | $10.99 | 70,481,760 |
| 2022-06-16 | $10.20 | $11.87 | $10.17 | $11.40 | $11.40 | 97,988,730 |
| 2022-06-15 | $10.10 | $10.35 | $9.96 | $10.30 | $10.30 | 41,255,150 |
| 2022-06-14 | $10.16 | $10.23 | $9.81 | $10.10 | $10.10 | 36,748,280 |
| 2022-06-13 | $10.61 | $10.92 | $10.23 | $10.36 | $10.36 | 51,817,350 |
| 2022-06-10 | $10.25 | $10.96 | $10.16 | $10.61 | $10.61 | 68,660,180 |
| 2022-06-09 | $9.95 | $10.69 | $9.80 | $10.46 | $10.46 | 78,336,690 |
| 2022-06-08 | $9.95 | $10.09 | $9.56 | $10.02 | $10.02 | 46,548,520 |
| 2022-06-07 | $10.07 | $10.20 | $9.70 | $9.94 | $9.94 | 39,445,590 |
| 2022-06-06 | $9.96 | $10.20 | $9.92 | $10.06 | $10.06 | 34,113,210 |
| 2022-06-02 | $10.07 | $10.26 | $9.83 | $9.96 | $9.96 | 53,138,590 |
| 2022-06-01 | $10.25 | $10.59 | $10.18 | $10.18 | $10.18 | 60,108,190 |
| 2022-05-31 | $10.37 | $10.68 | $10.27 | $10.42 | $10.42 | 61,796,660 |
| 2022-05-30 | $10.73 | $10.99 | $10.08 | $10.35 | $10.35 | 77,993,430 |
| 2022-05-27 | $10.09 | $10.97 | $10.07 | $10.44 | $10.44 | 100,859,540 |
| 2022-05-26 | $9.16 | $10.88 | $9.06 | $10.42 | $10.42 | 103,749,430 |
| 2022-05-25 | $8.63 | $9.25 | $8.52 | $9.16 | $9.16 | 51,001,650 |
| 2022-05-24 | $9.11 | $9.51 | $8.76 | $8.76 | $8.76 | 64,179,520 |
| 2022-05-23 | $9.23 | $9.47 | $9.07 | $9.26 | $9.26 | 69,515,730 |
| 2022-05-20 | $8.80 | $8.95 | $8.64 | $8.76 | $8.76 | 24,474,310 |
| 2022-05-19 | $8.60 | $8.78 | $8.51 | $8.77 | $8.77 | 28,446,740 |
| 2022-05-18 | $9.07 | $9.20 | $8.76 | $8.78 | $8.78 | 35,451,100 |
| 2022-05-17 | $9.19 | $9.31 | $8.71 | $9.01 | $9.01 | 40,158,770 |
| 2022-05-16 | $9.10 | $9.42 | $9.04 | $9.22 | $9.22 | 43,043,830 |
| 2022-05-13 | $9.30 | $9.42 | $9.06 | $9.12 | $9.12 | 41,312,530 |
| 2022-05-12 | $8.93 | $9.34 | $8.74 | $9.08 | $9.08 | 42,395,390 |
| 2022-05-11 | $9.12 | $9.63 | $8.97 | $9.00 | $9.00 | 59,192,480 |
| 2022-05-10 | $8.80 | $9.28 | $8.75 | $9.16 | $9.16 | 37,421,560 |
| 2022-05-09 | $8.90 | $9.30 | $8.81 | $9.06 | $9.06 | 43,171,270 |
| 2022-05-06 | $8.57 | $9.07 | $8.56 | $8.71 | $8.71 | 36,183,800 |
| 2022-05-05 | $8.76 | $9.03 | $8.50 | $8.90 | $8.90 | 36,972,350 |
| 2022-05-04 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2022-05-03 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2022-04-29 | $8.35 | $8.87 | $8.33 | $8.72 | $8.72 | 52,834,850 |
| 2022-04-28 | $8.81 | $8.90 | $8.02 | $8.14 | $8.14 | 52,721,070 |
| 2022-04-27 | $8.55 | $9.08 | $8.27 | $9.02 | $9.02 | 47,738,470 |
| 2022-04-26 | $8.78 | $9.15 | $8.67 | $8.73 | $8.73 | 41,663,590 |
| 2022-04-25 | $9.42 | $9.54 | $8.76 | $8.76 | $8.76 | 44,993,930 |
| 2022-04-22 | $10.47 | $10.49 | $9.56 | $9.66 | $9.66 | 52,872,720 |
| 2022-04-21 | $10.66 | $11.13 | $10.42 | $10.47 | $10.47 | 47,176,040 |
| 2022-04-20 | $10.92 | $11.49 | $10.86 | $10.88 | $10.88 | 62,856,290 |
| 2022-04-19 | $10.27 | $11.18 | $10.19 | $11.12 | $11.12 | 69,777,590 |
| 2022-04-18 | $10.20 | $10.55 | $9.92 | $10.38 | $10.38 | 40,587,140 |
| 2022-04-15 | $10.52 | $10.63 | $10.00 | $10.06 | $10.06 | 42,539,800 |
| 2022-04-14 | $10.17 | $10.77 | $10.17 | $10.60 | $10.60 | 45,930,900 |
| 2022-04-13 | $11.00 | $11.00 | $10.08 | $10.26 | $10.26 | 60,121,490 |
| 2022-04-12 | $11.60 | $11.78 | $10.74 | $11.22 | $11.22 | 62,224,690 |
| 2022-04-11 | $11.51 | $11.98 | $11.06 | $11.32 | $11.32 | 62,679,210 |
| 2022-04-08 | $12.98 | $12.98 | $11.69 | $11.75 | $11.75 | 92,920,110 |
| 2022-04-07 | $13.26 | $14.05 | $13.10 | $13.11 | $13.11 | 87,616,330 |
| 2022-04-06 | $13.20 | $14.28 | $13.06 | $13.40 | $13.40 | 111,138,080 |
| 2022-04-05 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2022-04-04 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2022-04-01 | $12.12 | $13.37 | $12.00 | $13.35 | $13.35 | 112,223,780 |
| 2022-03-31 | $12.33 | $13.19 | $12.21 | $12.38 | $12.38 | 92,280,450 |
| 2022-03-30 | $12.71 | $12.76 | $12.22 | $12.49 | $12.49 | 86,967,000 |
| 2022-03-29 | $11.99 | $12.70 | $11.66 | $12.70 | $12.70 | 103,753,680 |
| 2022-03-28 | $11.55 | $12.50 | $11.55 | $11.88 | $11.88 | 87,075,670 |
| 2022-03-25 | $11.15 | $11.95 | $11.02 | $11.65 | $11.65 | 79,407,150 |
| 2022-03-24 | $11.39 | $11.45 | $11.00 | $11.06 | $11.06 | 45,685,640 |
| 2022-03-23 | $11.78 | $12.02 | $11.46 | $11.55 | $11.55 | 61,560,440 |
| 2022-03-22 | $11.10 | $12.24 | $10.91 | $11.97 | $11.97 | 95,873,230 |
| 2022-03-21 | $11.10 | $11.58 | $11.05 | $11.30 | $11.30 | 60,621,600 |
| 2022-03-18 | $11.39 | $11.64 | $11.06 | $11.20 | $11.20 | 82,648,020 |
| 2022-03-17 | $12.29 | $12.87 | $11.67 | $11.91 | $11.91 | 122,631,010 |
| 2022-03-16 | $11.53 | $12.52 | $11.12 | $12.29 | $12.29 | 121,131,640 |
| 2022-03-15 | $11.08 | $11.95 | $10.87 | $11.39 | $11.39 | 111,663,740 |
| 2022-03-14 | $10.29 | $11.97 | $10.21 | $11.38 | $11.38 | 118,375,660 |
| 2022-03-11 | $10.24 | $10.61 | $10.10 | $10.51 | $10.51 | 68,379,920 |
| 2022-03-10 | $9.66 | $11.33 | $9.58 | $10.39 | $10.39 | 90,092,100 |
| 2022-03-09 | $9.28 | $9.56 | $8.72 | $9.46 | $9.46 | 53,484,310 |
| 2022-03-08 | $10.39 | $10.45 | $9.25 | $9.49 | $9.49 | 68,840,030 |
| 2022-03-07 | $10.55 | $10.78 | $10.28 | $10.40 | $10.40 | 71,636,350 |
| 2022-03-04 | $9.86 | $11.36 | $9.74 | $10.90 | $10.90 | 117,586,740 |
| 2022-03-03 | $10.03 | $10.08 | $9.73 | $9.86 | $9.86 | 23,592,660 |
| 2022-03-02 | $9.90 | $10.09 | $9.78 | $10.02 | $10.02 | 24,777,200 |
| 2022-03-01 | $9.78 | $10.09 | $9.78 | $10.00 | $10.00 | 30,471,120 |
| 2022-02-28 | $9.64 | $9.83 | $9.39 | $9.81 | $9.81 | 31,598,140 |
| 2022-02-25 | $9.88 | $10.04 | $9.54 | $9.63 | $9.63 | 34,792,350 |
| 2022-02-24 | $10.29 | $10.41 | $9.40 | $9.71 | $9.71 | 62,631,780 |
| 2022-02-23 | $10.14 | $10.52 | $10.14 | $10.39 | $10.39 | 33,799,320 |
| 2022-02-22 | $10.72 | $10.74 | $10.06 | $10.13 | $10.13 | 48,750,120 |
| 2022-02-21 | $10.50 | $11.05 | $10.45 | $10.88 | $10.88 | 41,175,530 |
| 2022-02-18 | $10.42 | $10.69 | $10.36 | $10.62 | $10.62 | 29,200,730 |
| 2022-02-17 | $10.42 | $10.75 | $10.38 | $10.49 | $10.49 | 37,259,990 |
| 2022-02-16 | $10.57 | $11.14 | $10.32 | $10.69 | $10.69 | 47,884,330 |
| 2022-02-15 | $10.52 | $10.74 | $10.27 | $10.52 | $10.52 | 33,226,290 |
| 2022-02-14 | $10.02 | $10.58 | $10.01 | $10.44 | $10.44 | 34,712,170 |
| 2022-02-11 | $11.47 | $11.76 | $10.49 | $10.58 | $10.58 | 53,944,980 |
| 2022-02-10 | $11.35 | $11.79 | $11.25 | $11.45 | $11.45 | 53,848,270 |
| 2022-02-09 | $11.00 | $11.54 | $10.89 | $11.44 | $11.44 | 47,553,860 |
| 2022-02-08 | $10.90 | $11.23 | $10.63 | $11.07 | $11.07 | 39,797,860 |
| 2022-02-07 | $10.99 | $11.08 | $10.70 | $10.88 | $10.88 | 25,255,450 |
| 2022-02-04 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2022-02-03 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2022-02-02 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2022-02-01 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2022-01-28 | $11.09 | $11.28 | $10.78 | $10.82 | $10.82 | 24,440,790 |
| 2022-01-27 | $11.34 | $11.40 | $10.90 | $10.95 | $10.95 | 26,633,200 |
| 2022-01-26 | $11.42 | $11.57 | $11.20 | $11.28 | $11.28 | 26,503,650 |
| 2022-01-25 | $11.86 | $12.05 | $11.31 | $11.36 | $11.36 | 36,228,270 |
| 2022-01-24 | $11.85 | $12.27 | $11.76 | $12.06 | $12.06 | 30,884,540 |
| 2022-01-21 | $12.30 | $12.68 | $11.84 | $11.90 | $11.90 | 45,077,380 |
| 2022-01-20 | $13.20 | $13.28 | $12.31 | $12.50 | $12.50 | 64,870,360 |
| 2022-01-19 | $12.93 | $14.05 | $12.87 | $13.59 | $13.59 | 73,053,870 |
| 2022-01-18 | $13.90 | $14.00 | $12.94 | $13.00 | $13.00 | 68,775,130 |
| 2022-01-17 | $13.84 | $14.46 | $13.63 | $14.07 | $14.07 | 67,232,610 |
| 2022-01-14 | $13.00 | $14.08 | $13.00 | $13.64 | $13.64 | 60,376,390 |
| 2022-01-13 | $13.67 | $13.95 | $13.23 | $13.25 | $13.25 | 51,572,290 |
| 2022-01-12 | $13.43 | $14.11 | $13.43 | $13.79 | $13.79 | 46,903,520 |
| 2022-01-11 | $13.94 | $14.28 | $13.28 | $13.60 | $13.60 | 60,880,480 |
| 2022-01-10 | $13.81 | $14.22 | $13.04 | $13.92 | $13.92 | 53,088,800 |
| 2022-01-07 | $15.53 | $16.28 | $14.06 | $14.30 | $14.30 | 79,543,180 |
| 2022-01-06 | $16.55 | $16.60 | $15.50 | $15.60 | $15.60 | 75,440,650 |
| 2022-01-05 | $15.49 | $17.09 | $15.27 | $16.85 | $16.85 | 124,264,280 |
| 2022-01-04 | $15.03 | $16.50 | $14.65 | $15.80 | $15.80 | 108,898,240 |
| 2022-01-03 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2021-12-31 | $14.82 | $15.45 | $14.65 | $14.83 | $14.83 | 63,535,250 |
| 2021-12-30 | $14.63 | $15.30 | $14.63 | $14.81 | $14.81 | 71,161,940 |
| 2021-12-29 | $15.07 | $15.30 | $14.42 | $14.60 | $14.60 | 66,492,410 |
| 2021-12-28 | $14.52 | $15.43 | $14.52 | $15.39 | $15.39 | 67,844,610 |
| 2021-12-27 | $15.86 | $15.99 | $14.15 | $14.95 | $14.95 | 83,613,410 |
| 2021-12-24 | $17.10 | $17.66 | $15.90 | $15.92 | $15.92 | 89,524,690 |
| 2021-12-23 | $17.20 | $18.05 | $16.97 | $17.03 | $17.03 | 85,805,140 |
| 2021-12-22 | $18.91 | $19.39 | $17.96 | $17.98 | $17.98 | 116,065,420 |
| 2021-12-21 | $17.03 | $18.91 | $16.88 | $18.91 | $18.91 | 134,691,380 |
| 2021-12-20 | $17.20 | $18.20 | $16.35 | $17.22 | $17.22 | 103,581,740 |
| 2021-12-17 | $17.70 | $18.88 | $16.90 | $17.36 | $17.36 | 103,778,910 |
| 2021-12-16 | $17.50 | $19.21 | $17.10 | $18.12 | $18.12 | 125,001,570 |
| 2021-12-15 | $17.81 | $18.40 | $17.18 | $17.75 | $17.75 | 109,130,760 |
| 2021-12-14 | $18.51 | $19.42 | $17.90 | $18.44 | $18.44 | 146,195,060 |
| 2021-12-13 | $17.07 | $19.88 | $17.07 | $19.09 | $19.09 | 154,421,090 |
| 2021-12-07 | $13.70 | $15.98 | $13.50 | $14.36 | $14.36 | 173,656,980 |
| 2021-12-06 | $11.97 | $14.50 | $11.93 | $13.70 | $13.70 | 140,177,550 |
| 2021-12-03 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 83,455,510 |
| 2021-12-02 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 124,030,110 |
| 2021-12-01 | $12.06 | $14.55 | $12.06 | $13.89 | $13.89 | 166,198,640 |
| 2021-11-30 | $13.00 | $13.85 | $12.05 | $12.28 | $12.28 | 134,226,110 |
| 2021-11-29 | $12.32 | $12.76 | $12.01 | $12.76 | $12.76 | 108,297,170 |
| 2021-11-26 | $12.90 | $13.26 | $12.21 | $12.29 | $12.29 | 124,592,950 |
| 2021-11-25 | $13.70 | $14.26 | $12.70 | $13.29 | $13.29 | 158,966,130 |
| 2021-11-24 | $14.34 | $14.55 | $13.21 | $13.60 | $13.60 | 177,434,770 |
| 2021-11-23 | $11.10 | $13.75 | $10.88 | $13.75 | $13.75 | 192,812,030 |
| 2021-11-22 | $9.50 | $11.46 | $9.48 | $11.46 | $11.46 | 159,911,730 |
| 2021-11-19 | $9.01 | $9.74 | $9.00 | $9.55 | $9.55 | 89,989,220 |
| 2021-11-18 | $9.70 | $9.96 | $9.10 | $9.16 | $9.16 | 94,991,290 |
| 2021-11-17 | $10.13 | $10.37 | $9.73 | $9.86 | $9.86 | 89,399,830 |
| 2021-11-16 | $9.99 | $10.88 | $9.86 | $10.17 | $10.17 | 102,869,170 |
| 2021-11-15 | $11.07 | $11.46 | $10.09 | $10.35 | $10.35 | 133,405,900 |
| 2021-11-12 | $9.61 | $11.86 | $9.30 | $11.29 | $11.29 | 158,320,890 |
| 2021-11-11 | $9.05 | $10.30 | $8.72 | $10.16 | $10.16 | 166,495,230 |
| 2021-11-10 | $7.45 | $8.58 | $7.28 | $8.58 | $8.58 | 52,276,640 |
| 2021-11-09 | $7.28 | $7.33 | $7.11 | $7.15 | $7.15 | 34,646,520 |
| 2021-11-08 | $7.21 | $7.78 | $7.10 | $7.41 | $7.41 | 55,229,390 |
| 2021-11-05 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 74,302,970 |
| 2021-11-04 | $6.30 | $6.87 | $6.27 | $6.85 | $6.85 | 46,792,210 |
| 2021-11-03 | $6.19 | $6.57 | $6.19 | $6.37 | $6.37 | 31,581,610 |
| 2021-11-02 | $6.44 | $6.67 | $6.15 | $6.19 | $6.19 | 30,775,820 |
| 2021-11-01 | $6.20 | $6.50 | $6.12 | $6.28 | $6.28 | 26,929,560 |
| 2021-10-29 | $6.05 | $6.55 | $6.03 | $6.18 | $6.18 | 36,241,290 |
| 2021-10-28 | $5.68 | $6.33 | $5.64 | $6.13 | $6.13 | 34,624,840 |
| 2021-10-27 | $5.65 | $6.10 | $5.43 | $5.85 | $5.85 | 20,017,140 |
| 2021-10-26 | $5.51 | $5.62 | $5.48 | $5.53 | $5.53 | 3,052,750 |
| 2021-10-25 | $5.61 | $5.64 | $5.47 | $5.49 | $5.49 | 5,784,000 |
| 2021-10-22 | $5.42 | $5.72 | $5.42 | $5.60 | $5.60 | 9,858,120 |
| 2021-10-21 | $5.60 | $5.61 | $5.40 | $5.42 | $5.42 | 5,730,710 |
| 2021-10-20 | $5.56 | $5.66 | $5.55 | $5.61 | $5.61 | 4,667,270 |
| 2021-10-19 | $5.53 | $5.65 | $5.51 | $5.53 | $5.53 | 3,984,640 |
| 2021-10-18 | $5.48 | $5.57 | $5.42 | $5.57 | $5.57 | 4,026,030 |
| 2021-10-15 | $5.54 | $5.61 | $5.47 | $5.48 | $5.48 | 4,340,100 |
| 2021-10-14 | $5.63 | $5.68 | $5.53 | $5.59 | $5.59 | 5,742,540 |
| 2021-10-13 | $5.62 | $5.96 | $5.61 | $5.67 | $5.67 | 8,440,420 |
| 2021-10-12 | $5.69 | $5.69 | $5.51 | $5.58 | $5.58 | 5,662,100 |
| 2021-10-11 | $5.67 | $5.75 | $5.64 | $5.69 | $5.69 | 4,797,800 |
| 2021-10-08 | $5.54 | $5.70 | $5.49 | $5.69 | $5.69 | 6,205,590 |
| 2021-10-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2021-10-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2021-09-30 | $5.31 | $5.51 | $5.29 | $5.50 | $5.50 | 6,137,880 |
| 2021-09-29 | $5.44 | $5.51 | $5.28 | $5.28 | $5.28 | 6,250,370 |
| 2021-09-28 | $5.48 | $5.53 | $5.42 | $5.49 | $5.49 | 4,167,220 |
| 2021-09-27 | $5.65 | $5.69 | $5.40 | $5.48 | $5.48 | 7,012,320 |
| 2021-09-24 | $5.73 | $5.83 | $5.59 | $5.65 | $5.65 | 10,475,410 |
| 2021-09-23 | $5.86 | $5.99 | $5.78 | $5.78 | $5.78 | 9,832,810 |
| 2021-09-22 | $5.70 | $5.75 | $5.63 | $5.70 | $5.70 | 4,924,960 |
| 2021-09-21 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2021-09-20 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2021-09-17 | $5.83 | $5.86 | $5.64 | $5.77 | $5.77 | 8,836,250 |
| 2021-09-16 | $5.95 | $6.00 | $5.82 | $5.83 | $5.83 | 7,812,150 |
| 2021-09-15 | $5.95 | $6.07 | $5.90 | $5.95 | $5.95 | 8,794,690 |
| 2021-09-14 | $6.10 | $6.17 | $5.95 | $5.96 | $5.96 | 10,915,080 |
| 2021-09-13 | $6.11 | $6.24 | $6.03 | $6.11 | $6.11 | 9,554,820 |
| 2021-09-10 | $6.33 | $6.42 | $6.13 | $6.14 | $6.14 | 13,870,880 |
| 2021-09-09 | $6.40 | $6.42 | $6.26 | $6.30 | $6.30 | 15,218,810 |
| 2021-09-08 | $6.15 | $6.58 | $6.12 | $6.46 | $6.46 | 28,839,700 |
| 2021-09-07 | $6.06 | $6.18 | $6.03 | $6.15 | $6.15 | 9,810,410 |
| 2021-09-06 | $6.07 | $6.24 | $6.04 | $6.08 | $6.08 | 11,293,440 |
| 2021-09-03 | $6.00 | $6.24 | $5.98 | $6.07 | $6.07 | 10,834,370 |
| 2021-09-02 | $6.02 | $6.08 | $5.94 | $5.99 | $5.99 | 6,793,750 |
| 2021-09-01 | $6.05 | $6.09 | $5.87 | $6.04 | $6.04 | 10,881,960 |
| 2021-08-31 | $6.06 | $6.16 | $5.98 | $6.02 | $6.02 | 8,163,820 |
| 2021-08-30 | $6.03 | $6.22 | $6.02 | $6.04 | $6.04 | 9,601,020 |
| 2021-08-27 | $6.11 | $6.18 | $5.96 | $6.10 | $6.10 | 13,083,270 |
| 2021-08-26 | $6.21 | $6.32 | $6.08 | $6.10 | $6.10 | 15,483,990 |
| 2021-08-25 | $6.11 | $6.46 | $6.09 | $6.22 | $6.22 | 18,114,850 |
| 2021-08-24 | $6.21 | $6.28 | $6.10 | $6.14 | $6.14 | 13,475,020 |
| 2021-08-23 | $6.40 | $6.46 | $6.20 | $6.28 | $6.28 | 21,857,190 |
| 2021-08-20 | $5.96 | $6.38 | $5.90 | $6.37 | $6.37 | 26,508,340 |
| 2021-08-19 | $6.16 | $6.26 | $5.97 | $5.98 | $5.98 | 15,029,030 |
| 2021-08-18 | $5.95 | $6.24 | $5.90 | $6.18 | $6.18 | 26,668,830 |
| 2021-08-17 | $5.80 | $6.23 | $5.80 | $5.99 | $5.99 | 27,428,730 |
| 2021-08-16 | $5.61 | $5.71 | $5.61 | $5.65 | $5.65 | 4,655,230 |
| 2021-08-13 | $5.72 | $5.74 | $5.61 | $5.65 | $5.65 | 7,047,660 |
| 2021-08-12 | $5.72 | $5.86 | $5.69 | $5.72 | $5.72 | 6,959,860 |
| 2021-08-11 | $5.76 | $5.83 | $5.73 | $5.75 | $5.75 | 5,737,030 |
| 2021-08-10 | $5.70 | $5.92 | $5.69 | $5.81 | $5.81 | 7,501,920 |
| 2021-08-09 | $5.69 | $5.88 | $5.69 | $5.73 | $5.73 | 6,709,640 |
| 2021-08-06 | $6.00 | $6.00 | $5.72 | $5.75 | $5.75 | 9,761,210 |
| 2021-08-05 | $5.88 | $6.04 | $5.85 | $5.98 | $5.98 | 10,861,870 |
| 2021-08-04 | $5.87 | $6.14 | $5.82 | $5.98 | $5.98 | 15,105,520 |
| 2021-08-03 | $5.90 | $6.06 | $5.76 | $5.87 | $5.87 | 17,254,600 |
| 2021-08-02 | $5.46 | $6.25 | $5.41 | $5.91 | $5.91 | 27,018,260 |
| 2021-07-30 | $5.21 | $5.34 | $5.21 | $5.32 | $5.32 | 4,724,270 |
| 2021-07-29 | $5.09 | $5.32 | $5.08 | $5.27 | $5.27 | 9,757,100 |
| 2021-07-28 | $5.20 | $5.22 | $4.74 | $5.06 | $5.06 | 7,611,130 |
| 2021-07-27 | $5.21 | $5.30 | $5.15 | $5.20 | $5.20 | 4,672,290 |
| 2021-07-26 | $5.28 | $5.28 | $5.09 | $5.17 | $5.17 | 8,391,170 |
| 2021-07-23 | $5.42 | $5.42 | $5.25 | $5.36 | $5.36 | 6,688,180 |
| 2021-07-22 | $5.32 | $5.45 | $5.30 | $5.42 | $5.42 | 6,002,180 |
| 2021-07-21 | $5.22 | $5.35 | $5.22 | $5.34 | $5.34 | 4,961,110 |
| 2021-07-20 | $5.18 | $5.27 | $5.13 | $5.24 | $5.24 | 3,632,180 |
| 2021-07-19 | $5.35 | $5.36 | $5.16 | $5.19 | $5.19 | 7,069,410 |
| 2021-07-16 | $5.37 | $5.40 | $5.31 | $5.35 | $5.35 | 3,875,050 |
| 2021-07-15 | $5.52 | $5.54 | $5.34 | $5.37 | $5.37 | 6,588,100 |
| 2021-07-14 | $5.63 | $5.68 | $5.51 | $5.52 | $5.52 | 6,789,370 |
| 2021-07-13 | $5.59 | $5.75 | $5.50 | $5.64 | $5.64 | 10,619,800 |
| 2021-07-12 | $5.36 | $5.63 | $5.36 | $5.55 | $5.55 | 11,148,810 |
| 2021-07-08 | $5.54 | $5.55 | $5.40 | $5.41 | $5.41 | 6,172,100 |
| 2021-07-07 | $5.52 | $5.55 | $5.48 | $5.54 | $5.54 | 4,383,890 |
| 2021-07-06 | $5.50 | $5.55 | $5.46 | $5.52 | $5.52 | 5,955,500 |
| 2021-07-05 | $5.55 | $5.59 | $5.45 | $5.48 | $5.48 | 8,562,190 |
| 2021-07-02 | $5.79 | $5.80 | $5.50 | $5.54 | $5.54 | 13,452,290 |
| 2021-07-01 | $6.11 | $6.13 | $5.82 | $5.83 | $5.83 | 12,690,970 |
| 2021-06-30 | $6.22 | $6.23 | $6.09 | $6.14 | $6.14 | 6,066,800 |
| 2021-06-29 | $6.28 | $6.30 | $6.21 | $6.22 | $6.22 | 3,383,950 |
| 2021-06-28 | $6.29 | $6.30 | $6.22 | $6.28 | $6.28 | 3,193,810 |
| 2021-06-25 | $6.23 | $6.27 | $6.20 | $6.25 | $6.25 | 3,671,980 |
| 2021-06-24 | $6.31 | $6.33 | $6.22 | $6.23 | $6.23 | 5,694,380 |
| 2021-06-23 | $6.22 | $6.44 | $6.22 | $6.35 | $6.35 | 7,220,010 |
| 2021-06-22 | $6.25 | $6.32 | $6.22 | $6.27 | $6.27 | 4,189,130 |
| 2021-06-21 | $6.30 | $6.33 | $6.24 | $6.26 | $6.26 | 5,399,150 |
| 2021-06-18 | $6.33 | $6.36 | $6.20 | $6.35 | $6.35 | 7,297,350 |
| 2021-06-17 | $6.35 | $6.41 | $6.30 | $6.33 | $6.33 | 4,970,760 |
| 2021-06-16 | $6.42 | $6.49 | $6.34 | $6.35 | $6.35 | 6,266,120 |
| 2021-06-15 | $6.48 | $6.49 | $6.40 | $6.42 | $6.42 | 5,792,400 |
| 2021-06-14 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2021-06-11 | $6.48 | $6.57 | $6.45 | $6.49 | $6.49 | 8,992,050 |
| 2021-06-10 | $6.61 | $6.86 | $6.57 | $6.58 | $6.58 | 14,368,130 |
| 2021-06-09 | $6.50 | $6.54 | $6.44 | $6.46 | $6.46 | 5,427,270 |
| 2021-06-08 | $6.43 | $6.65 | $6.37 | $6.55 | $6.55 | 11,170,030 |
| 2021-06-07 | $6.50 | $6.50 | $6.41 | $6.43 | $6.43 | 3,850,840 |
| 2021-06-04 | $6.46 | $6.48 | $6.43 | $6.45 | $6.45 | 3,111,900 |
| 2021-06-03 | $6.47 | $6.52 | $6.43 | $6.45 | $6.45 | 5,672,750 |
| 2021-06-02 | $6.63 | $6.63 | $6.47 | $6.49 | $6.49 | 7,174,450 |
| 2021-06-01 | $6.40 | $6.86 | $6.40 | $6.65 | $6.65 | 13,379,580 |
| 2021-05-31 | $6.50 | $6.53 | $6.34 | $6.40 | $6.40 | 8,873,030 |
| 2021-05-28 | $6.59 | $6.65 | $6.47 | $6.50 | $6.50 | 6,348,850 |
| 2021-05-27 | $6.57 | $6.62 | $6.55 | $6.61 | $6.61 | 4,896,510 |
| 2021-05-26 | $6.54 | $6.65 | $6.54 | $6.57 | $6.57 | 5,416,750 |
| 2021-05-25 | $6.50 | $6.57 | $6.46 | $6.53 | $6.53 | 5,094,600 |
| 2021-05-24 | $6.52 | $6.54 | $6.46 | $6.49 | $6.49 | 3,567,900 |
| 2021-05-21 | $6.46 | $6.60 | $6.46 | $6.53 | $6.53 | 4,584,050 |
| 2021-05-20 | $6.47 | $6.50 | $6.40 | $6.47 | $6.47 | 5,024,080 |
| 2021-05-19 | $6.50 | $6.51 | $6.45 | $6.47 | $6.47 | 3,663,220 |
| 2021-05-18 | $6.55 | $6.58 | $6.46 | $6.51 | $6.51 | 5,771,240 |
| 2021-05-17 | $6.63 | $6.67 | $6.52 | $6.56 | $6.56 | 6,809,540 |
| 2021-05-14 | $6.54 | $6.76 | $6.53 | $6.67 | $6.67 | 7,583,730 |
| 2021-05-13 | $6.65 | $6.72 | $6.53 | $6.53 | $6.53 | 5,654,510 |
| 2021-05-12 | $6.56 | $6.72 | $6.46 | $6.66 | $6.66 | 7,376,360 |
| 2021-05-11 | $6.51 | $6.57 | $6.44 | $6.54 | $6.54 | 4,745,180 |
| 2021-05-10 | $6.52 | $6.68 | $6.50 | $6.51 | $6.51 | 6,013,910 |
| 2021-05-07 | $6.55 | $6.75 | $6.46 | $6.63 | $6.63 | 7,381,360 |
| 2021-05-06 | $6.77 | $6.77 | $6.56 | $6.60 | $6.60 | 6,542,900 |
| 2021-05-05 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2021-05-04 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2021-04-30 | $6.66 | $6.73 | $6.64 | $6.71 | $6.71 | 5,511,930 |
| 2021-04-29 | $6.63 | $6.78 | $6.61 | $6.66 | $6.66 | 6,254,060 |
| 2021-04-28 | $6.80 | $6.88 | $6.70 | $6.71 | $6.71 | 10,230,190 |
| 2021-04-27 | $6.83 | $6.95 | $6.76 | $6.93 | $6.93 | 9,117,460 |
| 2021-04-26 | $6.92 | $7.08 | $6.86 | $6.89 | $6.89 | 10,728,500 |
| 2021-04-23 | $7.42 | $7.42 | $6.98 | $6.98 | $6.98 | 14,772,950 |
| 2021-04-22 | $7.30 | $7.37 | $7.21 | $7.23 | $7.23 | 11,783,410 |
| 2021-04-21 | $7.28 | $7.50 | $7.12 | $7.33 | $7.33 | 16,086,670 |
| 2021-04-20 | $7.07 | $7.76 | $7.02 | $7.33 | $7.33 | 23,701,500 |
| 2021-04-19 | $7.07 | $7.13 | $6.99 | $7.08 | $7.08 | 11,256,800 |
| 2021-04-16 | $6.97 | $7.08 | $6.92 | $7.06 | $7.06 | 12,139,460 |
| 2021-04-15 | $6.86 | $7.08 | $6.85 | $6.97 | $6.97 | 15,245,840 |
| 2021-04-14 | $6.57 | $7.36 | $6.46 | $7.00 | $7.00 | 23,145,310 |
| 2021-04-13 | $6.69 | $6.83 | $6.61 | $6.66 | $6.66 | 14,030,990 |
| 2021-04-12 | $6.66 | $6.69 | $6.49 | $6.49 | $6.49 | 7,003,710 |
| 2021-04-09 | $6.64 | $6.78 | $6.61 | $6.70 | $6.70 | 5,786,480 |
| 2021-04-08 | $6.78 | $6.80 | $6.63 | $6.64 | $6.64 | 7,429,290 |
| 2021-04-07 | $6.77 | $6.83 | $6.66 | $6.79 | $6.79 | 8,978,180 |
| 2021-04-06 | $6.77 | $6.85 | $6.71 | $6.73 | $6.73 | 10,118,340 |
| 2021-04-05 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-04-02 | $6.52 | $6.97 | $6.43 | $6.82 | $6.82 | 19,712,240 |
| 2021-04-01 | $6.43 | $6.59 | $6.34 | $6.49 | $6.49 | 7,252,300 |
| 2021-03-31 | $6.39 | $6.46 | $6.36 | $6.40 | $6.40 | 3,599,630 |
| 2021-03-30 | $6.46 | $6.48 | $6.37 | $6.39 | $6.39 | 5,913,560 |
| 2021-03-29 | $6.47 | $6.55 | $6.43 | $6.46 | $6.46 | 6,232,130 |
| 2021-03-26 | $6.59 | $6.63 | $6.41 | $6.50 | $6.50 | 11,550,800 |
| 2021-03-25 | $6.59 | $6.77 | $6.49 | $6.62 | $6.62 | 13,055,520 |
| 2021-03-24 | $6.36 | $6.75 | $6.30 | $6.65 | $6.65 | 19,197,150 |
| 2021-03-23 | $6.45 | $6.50 | $6.34 | $6.36 | $6.36 | 6,862,150 |
| 2021-03-22 | $6.45 | $6.50 | $6.38 | $6.47 | $6.47 | 6,858,540 |
| 2021-03-19 | $6.45 | $6.52 | $6.37 | $6.42 | $6.42 | 7,318,130 |
| 2021-03-18 | $6.66 | $6.70 | $6.49 | $6.52 | $6.52 | 9,004,820 |
| 2021-03-17 | $6.58 | $6.73 | $6.55 | $6.71 | $6.71 | 10,216,390 |
| 2021-03-16 | $6.41 | $6.65 | $6.41 | $6.55 | $6.55 | 8,313,500 |
| 2021-03-15 | $6.46 | $6.55 | $6.32 | $6.41 | $6.41 | 7,202,060 |
| 2021-03-12 | $6.66 | $6.68 | $6.45 | $6.48 | $6.48 | 9,278,990 |
| 2021-03-11 | $6.53 | $6.66 | $6.53 | $6.66 | $6.66 | 7,568,010 |
| 2021-03-10 | $6.67 | $6.75 | $6.54 | $6.63 | $6.63 | 7,406,540 |
| 2021-03-09 | $6.85 | $6.87 | $6.40 | $6.60 | $6.60 | 14,101,590 |
| 2021-03-08 | $7.11 | $7.15 | $6.88 | $6.88 | $6.88 | 12,448,670 |
| 2021-03-05 | $6.99 | $7.12 | $6.91 | $7.09 | $7.09 | 9,342,570 |
| 2021-03-04 | $7.08 | $7.14 | $6.98 | $6.99 | $6.99 | 10,527,100 |
| 2021-03-03 | $7.05 | $7.14 | $7.01 | $7.13 | $7.13 | 9,780,910 |
| 2021-03-02 | $7.19 | $7.20 | $7.03 | $7.09 | $7.09 | 10,522,230 |
| 2021-03-01 | $7.05 | $7.20 | $7.05 | $7.16 | $7.16 | 10,568,670 |
| 2021-02-26 | $7.00 | $7.12 | $6.91 | $7.00 | $7.00 | 10,000,510 |
| 2021-02-25 | $7.21 | $7.27 | $7.03 | $7.08 | $7.08 | 11,774,500 |
| 2021-02-24 | $7.30 | $7.35 | $7.08 | $7.15 | $7.15 | 15,090,160 |
| 2021-02-23 | $7.41 | $7.44 | $7.20 | $7.23 | $7.23 | 18,701,070 |
| 2021-02-22 | $7.55 | $7.78 | $7.43 | $7.43 | $7.43 | 25,910,510 |
| 2021-02-19 | $7.41 | $7.65 | $7.33 | $7.59 | $7.59 | 19,884,490 |
| 2021-02-18 | $7.37 | $7.61 | $7.28 | $7.41 | $7.41 | 21,893,620 |
| 2021-02-17 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2021-02-16 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2021-02-15 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2021-02-12 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2021-02-11 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2021-02-10 | $7.08 | $7.28 | $7.01 | $7.15 | $7.15 | 14,844,490 |
| 2021-02-09 | $7.04 | $7.27 | $7.00 | $7.06 | $7.06 | 17,755,310 |
| 2021-02-08 | $7.00 | $7.16 | $6.88 | $7.04 | $7.04 | 20,429,000 |
| 2021-02-05 | $7.90 | $8.02 | $7.11 | $7.12 | $7.12 | 34,716,260 |
| 2021-02-04 | $7.86 | $7.96 | $7.32 | $7.64 | $7.64 | 30,390,100 |
| 2021-02-03 | $8.29 | $8.34 | $7.81 | $7.85 | $7.85 | 32,924,080 |
| 2021-02-02 | $8.60 | $8.72 | $8.30 | $8.37 | $8.37 | 26,255,900 |
| 2021-02-01 | $8.25 | $8.87 | $8.19 | $8.56 | $8.56 | 40,492,750 |
| 2021-01-29 | $8.91 | $9.08 | $8.25 | $8.30 | $8.30 | 46,330,650 |
| 2021-01-28 | $8.66 | $9.37 | $8.66 | $8.97 | $8.97 | 54,701,880 |
| 2021-01-27 | $9.07 | $9.56 | $8.56 | $8.89 | $8.89 | 59,726,270 |
| 2021-01-26 | $10.27 | $10.95 | $8.88 | $9.12 | $9.12 | 91,639,350 |
| 2021-01-25 | $8.68 | $9.38 | $8.56 | $9.14 | $9.14 | 42,438,870 |
| 2021-01-22 | $8.89 | $8.94 | $8.39 | $8.66 | $8.66 | 31,380,600 |
| 2021-01-21 | $9.14 | $9.32 | $8.91 | $8.96 | $8.96 | 32,842,680 |
| 2021-01-20 | $8.88 | $9.49 | $8.45 | $9.27 | $9.27 | 42,172,290 |
| 2021-01-19 | $9.00 | $9.02 | $8.55 | $8.65 | $8.65 | 35,301,340 |
| 2021-01-18 | $8.41 | $9.11 | $8.21 | $8.90 | $8.90 | 49,634,940 |
| 2021-01-15 | $7.61 | $8.27 | $7.60 | $8.22 | $8.22 | 38,716,920 |
| 2021-01-14 | $7.58 | $7.75 | $7.00 | $7.53 | $7.53 | 19,018,510 |
| 2021-01-13 | $7.78 | $7.96 | $7.71 | $7.72 | $7.72 | 24,143,480 |
| 2021-01-12 | $7.86 | $7.96 | $7.65 | $7.76 | $7.76 | 15,542,250 |
| 2021-01-11 | $7.51 | $7.98 | $7.51 | $7.71 | $7.71 | 28,194,090 |
| 2021-01-08 | $6.50 | $7.61 | $6.50 | $7.52 | $7.52 | 33,893,570 |
| 2021-01-07 | $7.34 | $7.64 | $7.25 | $7.50 | $7.50 | 19,789,770 |
| 2021-01-06 | $7.58 | $7.61 | $7.27 | $7.39 | $7.39 | 16,609,080 |
| 2021-01-05 | $7.59 | $7.63 | $7.41 | $7.54 | $7.54 | 16,431,460 |
| 2021-01-04 | $7.69 | $8.11 | $7.62 | $7.64 | $7.64 | 23,472,060 |
| 2021-01-01 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2020-12-31 | $7.78 | $7.90 | $7.58 | $7.71 | $7.71 | 16,640,790 |
| 2020-12-30 | $7.92 | $8.07 | $7.76 | $7.76 | $7.76 | 18,513,240 |
| 2020-12-29 | $7.50 | $8.20 | $7.50 | $8.06 | $8.06 | 31,170,260 |
| 2020-12-28 | $7.69 | $7.89 | $7.40 | $7.54 | $7.54 | 17,465,110 |
| 2020-12-25 | $7.73 | $7.81 | $7.57 | $7.65 | $7.65 | 13,077,860 |
| 2020-12-24 | $7.90 | $7.99 | $7.67 | $7.80 | $7.80 | 15,394,180 |
| 2020-12-23 | $7.98 | $8.15 | $7.88 | $7.94 | $7.94 | 18,258,300 |
| 2020-12-22 | $8.14 | $8.38 | $7.93 | $8.04 | $8.04 | 24,690,490 |
| 2020-12-21 | $8.17 | $8.32 | $8.03 | $8.11 | $8.11 | 23,211,270 |
| 2020-12-18 | $8.26 | $8.55 | $8.21 | $8.31 | $8.31 | 36,555,040 |
| 2020-12-17 | $7.25 | $8.45 | $7.24 | $8.24 | $8.24 | 46,009,320 |
| 2020-12-16 | $7.31 | $7.37 | $7.00 | $7.15 | $7.15 | 18,339,660 |
| 2020-12-15 | $7.85 | $7.95 | $7.17 | $7.37 | $7.37 | 40,214,830 |
| 2020-12-14 | $7.79 | $7.93 | $7.60 | $7.86 | $7.86 | 10,879,200 |
| 2020-12-11 | $8.04 | $8.05 | $7.68 | $7.78 | $7.78 | 13,236,300 |
| 2020-12-10 | $7.90 | $8.12 | $7.78 | $7.99 | $7.99 | 14,394,610 |
| 2020-12-09 | $8.14 | $8.23 | $7.83 | $7.89 | $7.89 | 20,390,500 |
| 2020-12-08 | $8.39 | $8.39 | $8.13 | $8.18 | $8.18 | 15,731,060 |
| 2020-12-07 | $8.44 | $8.44 | $8.22 | $8.25 | $8.25 | 18,584,480 |
| 2020-12-04 | $8.24 | $8.50 | $8.18 | $8.35 | $8.35 | 25,386,820 |
| 2020-12-03 | $8.21 | $8.32 | $8.04 | $8.22 | $8.22 | 25,056,860 |
| 2020-12-02 | $8.00 | $8.27 | $7.90 | $8.13 | $8.13 | 29,602,700 |
| 2020-12-01 | $8.05 | $8.34 | $8.01 | $8.20 | $8.20 | 36,653,970 |
| 2020-11-30 | $8.14 | $8.39 | $7.92 | $8.05 | $8.05 | 42,994,920 |
| 2020-11-27 | $7.62 | $7.95 | $7.53 | $7.95 | $7.95 | 41,406,250 |
| 2020-11-26 | $7.10 | $7.76 | $7.05 | $7.56 | $7.56 | 44,777,400 |
| 2020-11-25 | $7.30 | $7.34 | $7.07 | $7.10 | $7.10 | 11,383,430 |
| 2020-11-24 | $7.26 | $7.39 | $7.20 | $7.27 | $7.27 | 14,102,410 |
| 2020-11-23 | $7.05 | $7.29 | $6.99 | $7.26 | $7.26 | 17,185,340 |
| 2020-11-20 | $7.04 | $7.09 | $6.92 | $7.05 | $7.05 | 12,306,070 |
| 2020-11-19 | $6.99 | $7.06 | $6.89 | $7.04 | $7.04 | 12,011,210 |
| 2020-11-18 | $7.01 | $7.12 | $6.94 | $7.03 | $7.03 | 10,513,570 |
| 2020-11-17 | $7.08 | $7.11 | $6.88 | $7.00 | $7.00 | 13,229,840 |
| 2020-11-16 | $7.20 | $7.23 | $7.00 | $7.12 | $7.12 | 13,545,080 |
| 2020-11-13 | $7.44 | $7.44 | $7.06 | $7.11 | $7.11 | 22,919,600 |
| 2020-11-12 | $7.30 | $7.55 | $7.24 | $7.44 | $7.44 | 26,604,170 |
| 2020-11-11 | $7.38 | $7.54 | $7.17 | $7.25 | $7.25 | 24,848,170 |
| 2020-11-10 | $7.74 | $7.93 | $7.46 | $7.50 | $7.50 | 37,651,810 |
| 2020-11-09 | $7.61 | $8.04 | $7.50 | $7.85 | $7.85 | 58,810,290 |
| 2020-11-06 | $7.62 | $8.49 | $7.38 | $7.92 | $7.92 | 78,738,030 |
| 2020-11-05 | $7.84 | $7.84 | $7.20 | $7.29 | $7.29 | 51,472,270 |
| 2020-11-04 | $6.76 | $6.77 | $6.51 | $6.53 | $6.53 | 11,629,640 |
| 2020-11-03 | $6.58 | $6.75 | $6.53 | $6.73 | $6.73 | 13,940,710 |
| 2020-11-02 | $6.79 | $6.83 | $6.52 | $6.59 | $6.59 | 12,774,340 |
| 2020-10-30 | $7.10 | $7.19 | $6.70 | $6.70 | $6.70 | 17,502,590 |
| 2020-10-29 | $7.08 | $7.28 | $7.02 | $7.09 | $7.09 | 12,702,380 |
| 2020-10-28 | $7.42 | $7.47 | $7.15 | $7.22 | $7.22 | 14,831,100 |
| 2020-10-27 | $7.26 | $7.53 | $7.25 | $7.32 | $7.32 | 16,287,990 |
| 2020-10-26 | $7.20 | $7.62 | $7.00 | $7.45 | $7.45 | 21,471,220 |
| 2020-10-23 | $7.71 | $7.90 | $7.37 | $7.38 | $7.38 | 22,702,050 |
| 2020-10-22 | $7.30 | $7.53 | $7.17 | $7.39 | $7.39 | 14,689,120 |
| 2020-10-21 | $7.31 | $7.60 | $7.29 | $7.35 | $7.35 | 15,261,050 |
| 2020-10-20 | $7.15 | $7.33 | $7.14 | $7.31 | $7.31 | 8,747,890 |
| 2020-10-19 | $7.38 | $7.39 | $7.16 | $7.19 | $7.19 | 9,046,640 |
| 2020-10-16 | $7.22 | $7.36 | $7.12 | $7.35 | $7.35 | 9,248,450 |
| 2020-10-15 | $7.48 | $7.48 | $7.22 | $7.22 | $7.22 | 10,065,410 |
| 2020-10-14 | $7.69 | $7.70 | $7.35 | $7.40 | $7.40 | 13,605,540 |
| 2020-10-13 | $7.59 | $7.78 | $7.48 | $7.62 | $7.62 | 15,850,950 |
| 2020-10-12 | $7.40 | $7.58 | $7.34 | $7.56 | $7.56 | 13,199,740 |
| 2020-10-09 | $7.21 | $7.38 | $7.21 | $7.31 | $7.31 | 10,533,590 |
| 2020-10-08 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2020-10-07 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2020-10-06 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2020-10-05 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2020-10-02 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2020-10-01 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2020-09-30 | $7.11 | $7.17 | $7.02 | $7.15 | $7.15 | 8,289,080 |
| 2020-09-29 | $7.20 | $7.23 | $7.05 | $7.11 | $7.11 | 8,740,070 |
| 2020-09-28 | $7.20 | $7.26 | $7.03 | $7.04 | $7.04 | 8,934,430 |
| 2020-09-25 | $7.24 | $7.34 | $7.15 | $7.22 | $7.22 | 11,763,890 |
| 2020-09-24 | $7.45 | $7.52 | $7.12 | $7.17 | $7.17 | 14,683,880 |
| 2020-09-23 | $7.55 | $7.60 | $7.34 | $7.42 | $7.42 | 13,269,830 |
| 2020-09-22 | $7.61 | $7.80 | $7.48 | $7.50 | $7.50 | 18,923,800 |
| 2020-09-21 | $8.00 | $8.15 | $7.77 | $7.79 | $7.79 | 20,209,560 |
| 2020-09-18 | $7.83 | $8.01 | $7.71 | $7.80 | $7.80 | 23,407,970 |
| 2020-09-17 | $7.73 | $8.33 | $7.58 | $7.90 | $7.90 | 32,175,600 |
| 2020-09-16 | $7.77 | $8.05 | $7.70 | $7.79 | $7.79 | 24,965,230 |
| 2020-09-15 | $8.10 | $8.50 | $7.88 | $7.99 | $7.99 | 37,339,700 |
| 2020-09-14 | $7.28 | $8.19 | $7.28 | $8.08 | $8.08 | 42,182,800 |
| 2020-09-11 | $6.98 | $7.30 | $6.88 | $7.22 | $7.22 | 23,337,920 |
| 2020-09-10 | $8.55 | $8.65 | $7.00 | $7.10 | $7.10 | 56,198,200 |
| 2020-09-09 | $9.27 | $9.38 | $8.36 | $8.50 | $8.50 | 48,956,300 |
| 2020-09-08 | $9.09 | $9.43 | $8.78 | $9.41 | $9.41 | 50,031,280 |
| 2020-09-07 | $9.11 | $9.48 | $8.96 | $9.16 | $9.16 | 48,799,360 |
| 2020-09-04 | $8.66 | $9.33 | $8.53 | $9.07 | $9.07 | 41,277,780 |
| 2020-09-03 | $8.90 | $9.43 | $8.81 | $8.97 | $8.97 | 52,692,890 |
| 2020-09-02 | $8.44 | $9.15 | $8.34 | $9.07 | $9.07 | 58,748,560 |
| 2020-09-01 | $8.60 | $8.82 | $8.36 | $8.49 | $8.49 | 28,902,770 |
| 2020-08-31 | $8.70 | $8.98 | $8.53 | $8.71 | $8.71 | 42,097,690 |
| 2020-08-28 | $8.26 | $8.85 | $8.21 | $8.69 | $8.69 | 47,800,990 |
| 2020-08-27 | $8.15 | $8.46 | $7.92 | $8.27 | $8.27 | 30,330,090 |
| 2020-08-26 | $8.32 | $8.59 | $8.08 | $8.23 | $8.23 | 34,552,930 |
| 2020-08-25 | $7.97 | $8.63 | $7.88 | $8.40 | $8.40 | 44,475,320 |
| 2020-08-24 | $7.94 | $8.09 | $7.61 | $7.92 | $7.92 | 22,319,170 |
| 2020-08-21 | $7.69 | $7.91 | $7.67 | $7.80 | $7.80 | 12,445,560 |
| 2020-08-20 | $7.70 | $7.95 | $7.53 | $7.75 | $7.75 | 16,372,830 |
| 2020-08-19 | $7.97 | $8.03 | $7.70 | $7.75 | $7.75 | 21,524,300 |
| 2020-08-18 | $7.89 | $8.22 | $7.78 | $8.13 | $8.13 | 30,946,260 |
| 2020-08-17 | $7.74 | $8.05 | $7.68 | $7.90 | $7.90 | 19,942,620 |
| 2020-08-14 | $7.73 | $7.83 | $7.54 | $7.75 | $7.75 | 20,027,750 |
| 2020-08-13 | $7.52 | $8.02 | $7.40 | $7.88 | $7.88 | 34,010,490 |
| 2020-08-12 | $7.72 | $7.87 | $7.38 | $7.50 | $7.50 | 24,201,310 |
| 2020-08-11 | $8.00 | $8.08 | $7.74 | $7.78 | $7.78 | 17,846,600 |
| 2020-08-10 | $7.95 | $8.18 | $7.86 | $7.97 | $7.97 | 22,581,330 |
| 2020-08-07 | $8.45 | $8.47 | $7.90 | $8.03 | $8.03 | 31,570,690 |
| 2020-08-06 | $8.81 | $8.90 | $8.20 | $8.36 | $8.36 | 40,622,400 |
| 2020-08-05 | $8.60 | $9.00 | $8.60 | $8.81 | $8.81 | 36,081,260 |
| 2020-08-04 | $9.40 | $9.40 | $9.04 | $9.10 | $9.10 | 46,930,930 |
| 2020-08-03 | $9.00 | $9.78 | $8.90 | $9.52 | $9.52 | 80,597,070 |
| 2020-07-31 | $8.32 | $9.06 | $8.25 | $9.06 | $9.06 | 59,792,770 |
| 2020-07-30 | $8.40 | $8.60 | $8.21 | $8.24 | $8.24 | 41,221,080 |
| 2020-07-29 | $7.93 | $8.28 | $7.82 | $8.28 | $8.28 | 31,934,720 |
| 2020-07-28 | $8.17 | $8.20 | $7.78 | $7.96 | $7.96 | 35,290,120 |
| 2020-07-27 | $8.23 | $8.30 | $7.87 | $8.15 | $8.15 | 35,177,540 |
| 2020-07-24 | $8.87 | $9.08 | $8.00 | $8.01 | $8.01 | 54,077,280 |
| 2020-07-23 | $9.10 | $9.33 | $8.68 | $8.87 | $8.87 | 45,004,140 |
| 2020-07-22 | $8.97 | $9.44 | $8.80 | $9.16 | $9.16 | 54,054,480 |
| 2020-07-21 | $9.37 | $9.61 | $8.80 | $9.15 | $9.15 | 79,219,450 |
| 2020-07-20 | $10.03 | $10.27 | $9.22 | $9.67 | $9.67 | 85,249,180 |
| 2020-07-17 | $9.01 | $10.35 | $9.01 | $10.23 | $10.23 | 95,228,060 |
| 2020-07-16 | $11.44 | $11.44 | $9.39 | $9.42 | $9.42 | 128,332,580 |
| 2020-07-15 | $10.73 | $10.73 | $9.04 | $10.40 | $10.40 | 152,034,890 |
| 2020-07-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 6,932,060 |
| 2020-07-13 | $8.05 | $8.86 | $8.05 | $8.86 | $8.86 | 51,120,580 |
| 2020-07-10 | $8.10 | $8.29 | $7.95 | $8.05 | $8.05 | 40,667,770 |
| 2020-07-09 | $8.12 | $8.39 | $7.96 | $8.15 | $8.15 | 58,887,770 |
| 2020-07-08 | $8.40 | $8.44 | $7.96 | $8.12 | $8.12 | 72,564,860 |
| 2020-07-07 | $8.50 | $9.06 | $8.13 | $8.37 | $8.37 | 103,301,460 |
| 2020-07-06 | $8.10 | $9.01 | $7.88 | $8.65 | $8.65 | 96,828,880 |
| 2020-07-03 | $7.28 | $8.28 | $7.13 | $8.19 | $8.19 | 116,368,700 |
| 2020-07-02 | $7.05 | $7.54 | $6.87 | $7.54 | $7.54 | 100,819,260 |
| 2020-07-01 | $6.98 | $7.26 | $6.78 | $6.85 | $6.85 | 63,220,420 |
| 2020-06-30 | $6.87 | $7.10 | $6.62 | $7.10 | $7.10 | 59,704,710 |
| 2020-06-29 | $6.93 | $7.18 | $6.55 | $6.73 | $6.73 | 53,047,290 |
| 2020-06-26 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2020-06-25 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2020-06-24 | $6.95 | $7.44 | $6.72 | $6.87 | $6.87 | 74,036,950 |
| 2020-06-23 | $6.57 | $7.18 | $6.54 | $6.95 | $6.95 | 89,764,060 |
| 2020-06-22 | $6.86 | $7.03 | $6.56 | $6.56 | $6.56 | 73,239,050 |
| 2020-06-19 | $6.71 | $7.25 | $6.51 | $6.94 | $6.94 | 107,176,620 |
| 2020-06-18 | $7.45 | $7.87 | $6.96 | $6.96 | $6.96 | 130,194,670 |
| 2020-06-17 | $8.13 | $8.23 | $7.58 | $7.73 | $7.73 | 163,365,570 |
| 2020-06-16 | $7.00 | $7.48 | $6.51 | $7.48 | $7.48 | 111,739,490 |
| 2020-06-15 | $6.60 | $6.93 | $6.31 | $6.80 | $6.80 | 87,944,430 |
| 2020-06-12 | $5.55 | $6.30 | $5.53 | $6.30 | $6.30 | 71,972,860 |
| 2020-06-11 | $5.34 | $5.97 | $5.26 | $5.73 | $5.73 | 81,552,470 |
| 2020-06-10 | $5.53 | $5.72 | $5.33 | $5.43 | $5.43 | 79,195,930 |
| 2020-06-09 | $5.13 | $5.79 | $5.06 | $5.79 | $5.79 | 115,926,770 |
| 2020-06-08 | $5.45 | $5.70 | $5.21 | $5.26 | $5.26 | 110,086,280 |
| 2020-06-05 | $4.65 | $5.18 | $4.55 | $5.18 | $5.18 | 38,350,690 |
| 2020-06-04 | $4.65 | $4.81 | $4.62 | $4.71 | $4.71 | 25,002,020 |
| 2020-06-03 | $4.63 | $4.83 | $4.58 | $4.67 | $4.67 | 31,854,510 |
| 2020-06-02 | $4.80 | $4.80 | $4.57 | $4.63 | $4.63 | 29,469,650 |
| 2020-06-01 | $4.56 | $4.90 | $4.56 | $4.71 | $4.71 | 40,416,790 |
| 2020-05-29 | $4.27 | $4.60 | $4.22 | $4.56 | $4.56 | 38,639,060 |
| 2020-05-28 | $4.27 | $4.38 | $4.15 | $4.31 | $4.31 | 17,042,010 |
| 2020-05-27 | $4.45 | $4.63 | $4.31 | $4.37 | $4.37 | 27,004,750 |
| 2020-05-26 | $4.25 | $4.36 | $4.18 | $4.32 | $4.32 | 15,363,250 |
| 2020-05-25 | $4.12 | $4.30 | $4.12 | $4.27 | $4.27 | 26,250,980 |
| 2020-05-22 | $4.33 | $4.52 | $4.15 | $4.20 | $4.20 | 25,540,460 |
| 2020-05-21 | $4.56 | $4.68 | $4.41 | $4.41 | $4.41 | 28,162,810 |
| 2020-05-20 | $4.27 | $4.55 | $4.25 | $4.46 | $4.46 | 24,785,500 |
| 2020-05-19 | $4.36 | $4.38 | $4.27 | $4.33 | $4.33 | 16,370,090 |
| 2020-05-18 | $4.38 | $4.43 | $4.28 | $4.33 | $4.33 | 20,614,380 |
| 2020-05-15 | $4.61 | $4.65 | $4.38 | $4.46 | $4.46 | 23,887,030 |
| 2020-05-14 | $4.53 | $4.68 | $4.44 | $4.57 | $4.57 | 23,697,270 |
| 2020-05-13 | $4.60 | $4.75 | $4.52 | $4.59 | $4.59 | 27,247,630 |
| 2020-05-12 | $4.68 | $4.74 | $4.49 | $4.60 | $4.60 | 34,783,030 |
| 2020-05-11 | $4.79 | $4.96 | $4.58 | $4.78 | $4.78 | 59,444,410 |
| 2020-05-08 | $4.58 | $4.72 | $4.58 | $4.72 | $4.72 | 11,439,590 |
| 2020-05-07 | $4.50 | $4.55 | $4.27 | $4.29 | $4.29 | 29,873,510 |
| 2020-05-06 | $4.50 | $4.74 | $4.48 | $4.60 | $4.60 | 30,733,930 |
| 2020-05-05 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2020-05-04 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2020-05-01 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2020-04-30 | $4.59 | $4.74 | $4.42 | $4.55 | $4.55 | 46,538,630 |
| 2020-04-29 | $4.01 | $4.39 | $4.01 | $4.39 | $4.39 | 17,593,010 |
| 2020-04-28 | $4.22 | $4.26 | $3.90 | $3.99 | $3.99 | 32,022,930 |
| 2020-04-27 | $4.33 | $4.40 | $4.15 | $4.15 | $4.15 | 30,166,130 |
| 2020-04-24 | $4.60 | $4.70 | $4.23 | $4.29 | $4.29 | 54,403,280 |
| 2020-04-23 | $4.77 | $5.11 | $4.46 | $4.60 | $4.60 | 88,742,790 |
| 2020-04-22 | $4.21 | $4.65 | $4.18 | $4.65 | $4.65 | 54,245,900 |
| 2020-04-21 | $4.05 | $4.44 | $4.05 | $4.23 | $4.23 | 48,406,640 |
| 2020-04-20 | $3.90 | $4.15 | $3.85 | $4.09 | $4.09 | 36,216,740 |
| 2020-04-17 | $3.69 | $4.04 | $3.67 | $3.90 | $3.90 | 45,408,630 |
| 2020-04-16 | $3.68 | $3.75 | $3.63 | $3.69 | $3.69 | 14,342,620 |
| 2020-04-15 | $3.77 | $3.77 | $3.66 | $3.67 | $3.67 | 17,855,180 |
| 2020-04-14 | $3.73 | $3.80 | $3.70 | $3.77 | $3.77 | 16,286,640 |
| 2020-04-13 | $3.75 | $3.79 | $3.63 | $3.70 | $3.70 | 23,397,280 |
| 2020-04-10 | $4.01 | $4.09 | $3.78 | $3.83 | $3.83 | 59,417,850 |
| 2020-04-09 | $3.74 | $4.19 | $3.74 | $4.19 | $4.19 | 79,129,380 |
| 2020-04-08 | $3.93 | $4.11 | $3.75 | $3.81 | $3.81 | 53,414,770 |
| 2020-04-07 | $3.47 | $3.74 | $3.45 | $3.74 | $3.74 | 12,477,150 |
| 2020-04-06 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2020-04-03 | $3.65 | $3.65 | $3.40 | $3.40 | $3.40 | 30,649,610 |
| 2020-04-02 | $3.40 | $3.55 | $3.40 | $3.55 | $3.55 | 9,108,720 |
| 2020-04-01 | $3.24 | $3.28 | $3.20 | $3.23 | $3.23 | 7,358,540 |
| 2020-03-31 | $3.34 | $3.36 | $3.23 | $3.23 | $3.23 | 8,730,790 |
| 2020-03-30 | $3.48 | $3.48 | $3.30 | $3.30 | $3.30 | 14,185,600 |
| 2020-03-27 | $3.62 | $3.63 | $3.50 | $3.50 | $3.50 | 10,155,820 |
| 2020-03-26 | $3.58 | $3.65 | $3.54 | $3.58 | $3.58 | 12,340,310 |
| 2020-03-25 | $3.59 | $3.61 | $3.55 | $3.59 | $3.59 | 10,361,060 |
| 2020-03-24 | $3.58 | $3.58 | $3.45 | $3.53 | $3.53 | 11,644,820 |
| 2020-03-23 | $3.58 | $3.59 | $3.50 | $3.50 | $3.50 | 8,244,550 |
| 2020-03-20 | $3.65 | $3.67 | $3.60 | $3.64 | $3.64 | 7,992,670 |
| 2020-03-19 | $3.57 | $3.65 | $3.52 | $3.63 | $3.63 | 10,868,040 |
| 2020-03-18 | $3.69 | $3.72 | $3.57 | $3.57 | $3.57 | 8,176,310 |
| 2020-03-17 | $3.65 | $3.72 | $3.53 | $3.66 | $3.66 | 9,206,880 |
| 2020-03-16 | $3.77 | $3.86 | $3.60 | $3.64 | $3.64 | 11,350,900 |
| 2020-03-13 | $3.60 | $3.81 | $3.59 | $3.75 | $3.75 | 12,341,900 |
| 2020-03-12 | $3.90 | $3.92 | $3.81 | $3.83 | $3.83 | 14,032,700 |
| 2020-03-11 | $4.04 | $4.08 | $3.95 | $3.95 | $3.95 | 14,202,800 |
| 2020-03-10 | $3.93 | $4.04 | $3.88 | $4.03 | $4.03 | 20,380,620 |
| 2020-03-09 | $4.06 | $4.10 | $4.01 | $4.02 | $4.02 | 15,258,620 |
| 2020-03-06 | $4.04 | $4.14 | $4.01 | $4.12 | $4.12 | 26,031,270 |
| 2020-03-05 | $4.14 | $4.16 | $4.05 | $4.09 | $4.09 | 21,971,560 |
| 2020-03-04 | $3.99 | $4.12 | $3.96 | $4.10 | $4.10 | 28,948,640 |
| 2020-03-03 | $4.05 | $4.15 | $4.00 | $4.03 | $4.03 | 22,008,910 |
| 2020-03-02 | $3.93 | $4.06 | $3.92 | $4.03 | $4.03 | 18,247,740 |
| 2020-02-28 | $4.09 | $4.13 | $3.89 | $3.95 | $3.95 | 29,613,210 |
| 2020-02-27 | $4.20 | $4.24 | $4.08 | $4.20 | $4.20 | 23,514,130 |
| 2020-02-26 | $4.14 | $4.30 | $4.11 | $4.18 | $4.18 | 30,878,580 |
| 2020-02-25 | $4.21 | $4.21 | $4.01 | $4.20 | $4.20 | 34,325,930 |
| 2020-02-24 | $4.27 | $4.35 | $4.22 | $4.31 | $4.31 | 28,036,320 |
| 2020-02-21 | $4.17 | $4.37 | $4.14 | $4.27 | $4.27 | 33,588,640 |
| 2020-02-20 | $4.10 | $4.22 | $4.08 | $4.17 | $4.17 | 23,398,820 |
| 2020-02-19 | $4.22 | $4.23 | $4.10 | $4.11 | $4.11 | 25,195,510 |
| 2020-02-18 | $4.14 | $4.33 | $4.07 | $4.26 | $4.26 | 34,554,920 |
| 2020-02-17 | $4.02 | $4.13 | $4.00 | $4.13 | $4.13 | 19,346,390 |
| 2020-02-14 | $4.10 | $4.11 | $3.95 | $3.99 | $3.99 | 20,856,680 |
| 2020-02-13 | $4.31 | $4.32 | $4.06 | $4.06 | $4.06 | 25,844,660 |
| 2020-02-12 | $4.15 | $4.38 | $4.10 | $4.27 | $4.27 | 31,388,090 |
| 2020-02-11 | $4.39 | $4.44 | $4.15 | $4.24 | $4.24 | 30,200,350 |
| 2020-02-10 | $4.52 | $4.52 | $4.24 | $4.33 | $4.33 | 48,520,010 |
| 2020-02-07 | $4.44 | $4.67 | $4.36 | $4.59 | $4.59 | 67,288,880 |
| 2020-02-06 | $4.36 | $4.56 | $4.20 | $4.42 | $4.42 | 70,976,290 |
| 2020-02-05 | $3.98 | $4.30 | $3.94 | $4.30 | $4.30 | 60,809,780 |
| 2020-02-04 | $3.51 | $3.91 | $3.50 | $3.91 | $3.91 | 38,797,040 |
| 2020-02-03 | $3.55 | $3.72 | $3.55 | $3.55 | $3.55 | 23,013,730 |
| 2020-01-31 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2020-01-30 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2020-01-29 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2020-01-28 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2020-01-27 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2020-01-24 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2020-01-23 | $4.00 | $4.12 | $3.90 | $3.94 | $3.94 | 17,017,290 |
| 2020-01-22 | $4.10 | $4.13 | $3.99 | $4.08 | $4.08 | 16,675,540 |
| 2020-01-21 | $4.23 | $4.25 | $4.10 | $4.10 | $4.10 | 22,812,250 |
| 2020-01-20 | $4.29 | $4.36 | $4.21 | $4.26 | $4.26 | 36,862,330 |
| 2020-01-17 | $4.67 | $4.93 | $4.46 | $4.47 | $4.47 | 77,515,000 |
| 2020-01-16 | $4.50 | $4.62 | $4.47 | $4.62 | $4.62 | 20,940,280 |
| 2020-01-15 | $4.19 | $4.27 | $4.16 | $4.20 | $4.20 | 13,050,560 |
| 2020-01-14 | $4.21 | $4.29 | $4.17 | $4.19 | $4.19 | 15,403,780 |
| 2020-01-13 | $4.17 | $4.24 | $4.11 | $4.24 | $4.24 | 15,783,140 |
| 2020-01-10 | $4.32 | $4.35 | $4.19 | $4.23 | $4.23 | 19,361,210 |
| 2020-01-09 | $4.30 | $4.44 | $4.28 | $4.32 | $4.32 | 22,734,900 |
| 2020-01-08 | $4.37 | $4.41 | $4.24 | $4.26 | $4.26 | 31,176,190 |
| 2020-01-07 | $4.39 | $4.54 | $4.33 | $4.50 | $4.50 | 38,371,620 |
| 2020-01-06 | $4.20 | $4.51 | $4.15 | $4.38 | $4.38 | 41,520,400 |
| 2020-01-03 | $4.23 | $4.32 | $4.18 | $4.26 | $4.26 | 26,612,980 |
| 2020-01-02 | $4.09 | $4.30 | $4.08 | $4.26 | $4.26 | 36,063,450 |
| 2020-01-01 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2019-12-31 | $4.09 | $4.16 | $4.07 | $4.11 | $4.11 | 14,382,440 |
| 2019-12-30 | $4.07 | $4.14 | $3.97 | $4.14 | $4.14 | 22,755,410 |
| 2019-12-27 | $4.14 | $4.24 | $4.04 | $4.11 | $4.11 | 23,410,300 |
| 2019-12-26 | $4.10 | $4.23 | $4.02 | $4.20 | $4.20 | 23,385,880 |
| 2019-12-25 | $4.11 | $4.21 | $4.06 | $4.10 | $4.10 | 20,285,150 |
| 2019-12-24 | $4.13 | $4.20 | $4.00 | $4.16 | $4.16 | 27,317,010 |
| 2019-12-23 | $4.35 | $4.46 | $4.10 | $4.15 | $4.15 | 47,153,960 |
| 2019-12-20 | $4.62 | $4.78 | $4.47 | $4.56 | $4.56 | 83,620,730 |
| 2019-12-19 | $4.13 | $4.47 | $4.12 | $4.47 | $4.47 | 33,455,240 |
| 2019-12-18 | $3.99 | $4.12 | $3.97 | $4.06 | $4.06 | 24,563,700 |
| 2019-12-17 | $3.95 | $4.10 | $3.94 | $4.02 | $4.02 | 23,735,300 |
| 2019-12-16 | $3.96 | $3.97 | $3.91 | $3.96 | $3.96 | 15,127,940 |
| 2019-12-13 | $3.93 | $3.97 | $3.87 | $3.92 | $3.92 | 16,542,140 |
| 2019-12-12 | $4.02 | $4.05 | $3.90 | $3.93 | $3.93 | 18,983,840 |
| 2019-12-11 | $3.91 | $4.05 | $3.89 | $3.93 | $3.93 | 20,651,020 |
| 2019-12-10 | $3.83 | $3.97 | $3.81 | $3.93 | $3.93 | 20,542,530 |
| 2019-12-09 | $3.84 | $3.89 | $3.81 | $3.83 | $3.83 | 10,687,440 |
| 2019-12-06 | $3.76 | $3.86 | $3.72 | $3.85 | $3.85 | 16,246,690 |
| 2019-12-05 | $3.75 | $3.81 | $3.74 | $3.76 | $3.76 | 8,923,150 |
| 2019-12-04 | $3.73 | $3.78 | $3.71 | $3.75 | $3.75 | 7,533,610 |
| 2019-12-03 | $3.65 | $3.76 | $3.64 | $3.73 | $3.73 | 6,523,620 |
| 2019-12-02 | $3.69 | $3.76 | $3.68 | $3.69 | $3.69 | 6,867,600 |
| 2019-11-29 | $3.68 | $3.71 | $3.63 | $3.68 | $3.68 | 10,350,050 |
| 2019-11-28 | $3.79 | $3.80 | $3.67 | $3.69 | $3.69 | 18,495,870 |
| 2019-11-27 | $3.93 | $3.95 | $3.80 | $3.81 | $3.81 | 19,562,300 |
| 2019-11-26 | $3.87 | $4.10 | $3.83 | $3.97 | $3.97 | 25,010,500 |
| 2019-11-25 | $4.05 | $4.21 | $3.91 | $3.94 | $3.94 | 25,225,180 |
| 2019-11-22 | $4.03 | $4.16 | $3.88 | $3.89 | $3.89 | 29,884,520 |
| 2019-11-21 | $3.97 | $4.09 | $3.94 | $4.03 | $4.03 | 22,876,910 |
| 2019-11-20 | $3.96 | $4.09 | $3.92 | $4.02 | $4.02 | 33,976,330 |
| 2019-11-19 | $3.82 | $4.08 | $3.80 | $4.00 | $4.00 | 39,009,350 |
| 2019-11-18 | $3.81 | $3.88 | $3.75 | $3.85 | $3.85 | 16,635,880 |
| 2019-11-15 | $3.90 | $3.92 | $3.79 | $3.85 | $3.85 | 21,130,150 |
| 2019-11-14 | $3.88 | $4.00 | $3.78 | $3.97 | $3.97 | 31,740,920 |
| 2019-11-13 | $3.97 | $4.00 | $3.88 | $3.90 | $3.90 | 34,387,370 |
| 2019-11-12 | $3.94 | $4.22 | $3.89 | $4.10 | $4.10 | 70,177,650 |
| 2019-11-11 | $3.60 | $4.00 | $3.53 | $4.00 | $4.00 | 48,526,280 |
| 2019-11-08 | $3.71 | $3.74 | $3.61 | $3.64 | $3.64 | 11,769,970 |
| 2019-11-07 | $3.53 | $3.80 | $3.52 | $3.65 | $3.65 | 14,432,630 |
| 2019-11-06 | $3.64 | $3.65 | $3.49 | $3.52 | $3.52 | 11,142,590 |
| 2019-11-05 | $3.67 | $3.67 | $3.58 | $3.63 | $3.63 | 6,504,730 |
| 2019-11-04 | $3.70 | $3.75 | $3.64 | $3.66 | $3.66 | 6,344,210 |
| 2019-11-01 | $3.61 | $3.82 | $3.60 | $3.69 | $3.69 | 8,286,500 |
| 2019-10-31 | $3.70 | $3.71 | $3.63 | $3.64 | $3.64 | 8,071,870 |
| 2019-10-30 | $3.76 | $3.79 | $3.69 | $3.71 | $3.71 | 10,311,190 |
| 2019-10-29 | $3.91 | $3.92 | $3.79 | $3.81 | $3.81 | 12,720,350 |
| 2019-10-28 | $3.76 | $3.96 | $3.76 | $3.90 | $3.90 | 22,442,380 |
| 2019-10-25 | $3.72 | $3.78 | $3.67 | $3.74 | $3.74 | 11,665,680 |
| 2019-10-24 | $3.78 | $3.82 | $3.70 | $3.71 | $3.71 | 20,497,760 |
| 2019-10-23 | $3.68 | $4.05 | $3.65 | $3.87 | $3.87 | 28,246,550 |
| 2019-10-22 | $3.69 | $3.70 | $3.64 | $3.69 | $3.69 | 7,095,380 |
| 2019-10-21 | $3.72 | $3.72 | $3.64 | $3.71 | $3.71 | 9,322,500 |
| 2019-10-18 | $3.75 | $3.75 | $3.62 | $3.64 | $3.64 | 8,500,230 |
| 2019-10-17 | $3.72 | $3.82 | $3.71 | $3.75 | $3.75 | 8,264,550 |
| 2019-10-16 | $3.80 | $3.84 | $3.71 | $3.72 | $3.72 | 6,924,770 |
| 2019-10-15 | $3.77 | $3.78 | $3.71 | $3.76 | $3.76 | 10,077,910 |
| 2019-10-14 | $3.81 | $3.83 | $3.77 | $3.80 | $3.80 | 11,684,400 |
| 2019-10-11 | $3.72 | $3.84 | $3.69 | $3.79 | $3.79 | 17,795,470 |
| 2019-10-10 | $3.68 | $3.72 | $3.67 | $3.71 | $3.71 | 9,554,900 |
| 2019-10-09 | $3.60 | $3.72 | $3.60 | $3.70 | $3.70 | 7,386,780 |
| 2019-10-08 | $3.67 | $3.70 | $3.61 | $3.62 | $3.62 | 6,202,070 |
| 2019-10-07 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2019-10-04 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2019-10-03 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2019-10-02 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2019-10-01 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2019-09-30 | $3.70 | $3.77 | $3.63 | $3.65 | $3.65 | 8,321,300 |
| 2019-09-27 | $3.65 | $3.75 | $3.64 | $3.71 | $3.71 | 8,828,100 |
| 2019-09-26 | $3.79 | $3.81 | $3.64 | $3.66 | $3.66 | 12,393,070 |
| 2019-09-25 | $3.85 | $3.89 | $3.76 | $3.77 | $3.77 | 11,054,900 |
| 2019-09-24 | $3.89 | $3.94 | $3.87 | $3.88 | $3.88 | 9,375,290 |
| 2019-09-23 | $3.93 | $3.95 | $3.82 | $3.89 | $3.89 | 14,809,470 |
| 2019-09-20 | $4.01 | $4.02 | $3.95 | $3.97 | $3.97 | 13,904,790 |
| 2019-09-19 | $4.01 | $4.03 | $3.93 | $4.00 | $4.00 | 10,240,090 |
| 2019-09-18 | $4.04 | $4.12 | $3.99 | $4.01 | $4.01 | 13,177,730 |
| 2019-09-17 | $4.20 | $4.23 | $4.00 | $4.04 | $4.04 | 14,239,180 |
| 2019-09-16 | $4.24 | $4.29 | $4.19 | $4.22 | $4.22 | 11,147,630 |
| 2019-09-13 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2019-09-12 | $4.23 | $4.26 | $4.19 | $4.22 | $4.22 | 10,600,550 |
| 2019-09-11 | $4.27 | $4.29 | $4.20 | $4.21 | $4.21 | 12,849,670 |
| 2019-09-10 | $4.26 | $4.32 | $4.19 | $4.24 | $4.24 | 14,304,270 |
| 2019-09-09 | $4.13 | $4.24 | $4.10 | $4.24 | $4.24 | 15,678,860 |
| 2019-09-06 | $4.11 | $4.15 | $4.06 | $4.09 | $4.09 | 10,684,160 |
| 2019-09-05 | $4.06 | $4.24 | $4.06 | $4.09 | $4.09 | 18,762,240 |
| 2019-09-04 | $4.05 | $4.08 | $4.01 | $4.05 | $4.05 | 9,129,890 |
| 2019-09-03 | $4.08 | $4.08 | $4.00 | $4.04 | $4.04 | 9,323,310 |
| 2019-09-02 | $3.85 | $4.10 | $3.83 | $4.08 | $4.08 | 18,383,420 |
| 2019-08-30 | $4.00 | $4.04 | $3.78 | $3.85 | $3.85 | 13,366,900 |
| 2019-08-29 | $4.00 | $4.02 | $3.95 | $3.97 | $3.97 | 9,113,110 |
| 2019-08-28 | $4.01 | $4.01 | $3.94 | $4.00 | $4.00 | 8,155,750 |
| 2019-08-27 | $3.90 | $4.03 | $3.82 | $4.00 | $4.00 | 12,509,590 |
| 2019-08-26 | $3.87 | $3.92 | $3.85 | $3.87 | $3.87 | 8,045,280 |
| 2019-08-23 | $4.03 | $4.05 | $3.90 | $3.98 | $3.98 | 19,914,890 |
| 2019-08-22 | $3.94 | $4.25 | $3.93 | $4.07 | $4.07 | 24,104,550 |
| 2019-08-21 | $3.90 | $4.04 | $3.86 | $3.92 | $3.92 | 9,523,420 |
| 2019-08-20 | $3.98 | $3.98 | $3.87 | $3.89 | $3.89 | 9,417,430 |
| 2019-08-19 | $3.76 | $3.92 | $3.76 | $3.91 | $3.91 | 11,130,880 |
| 2019-08-16 | $3.71 | $3.81 | $3.70 | $3.76 | $3.76 | 8,427,610 |
| 2019-08-15 | $3.62 | $3.72 | $3.58 | $3.71 | $3.71 | 9,383,560 |
| 2019-08-14 | $3.75 | $3.86 | $3.70 | $3.72 | $3.72 | 8,839,500 |
| 2019-08-13 | $3.71 | $3.72 | $3.65 | $3.70 | $3.70 | 5,579,820 |
| 2019-08-12 | $3.68 | $3.77 | $3.65 | $3.75 | $3.75 | 9,483,810 |
| 2019-08-09 | $3.75 | $3.75 | $3.62 | $3.66 | $3.66 | 5,424,990 |
| 2019-08-08 | $3.70 | $3.74 | $3.68 | $3.71 | $3.71 | 5,311,250 |
| 2019-08-07 | $3.73 | $3.75 | $3.66 | $3.66 | $3.66 | 5,324,530 |
| 2019-08-06 | $3.80 | $3.81 | $3.58 | $3.71 | $3.71 | 12,244,100 |
| 2019-08-05 | $4.00 | $4.02 | $3.86 | $3.89 | $3.89 | 8,334,900 |
| 2019-08-02 | $4.00 | $4.02 | $3.94 | $3.99 | $3.99 | 7,837,800 |
| 2019-08-01 | $4.06 | $4.10 | $4.04 | $4.07 | $4.07 | 6,328,550 |
| 2019-07-31 | $4.11 | $4.15 | $4.07 | $4.10 | $4.10 | 6,960,300 |
| 2019-07-30 | $4.07 | $4.23 | $4.05 | $4.15 | $4.15 | 13,138,510 |
| 2019-07-29 | $4.07 | $4.11 | $4.04 | $4.06 | $4.06 | 7,451,350 |
| 2019-07-26 | $4.16 | $4.21 | $4.10 | $4.12 | $4.12 | 8,424,600 |
| 2019-07-25 | $4.17 | $4.26 | $4.13 | $4.19 | $4.19 | 12,711,120 |
| 2019-07-24 | $4.05 | $4.19 | $4.02 | $4.12 | $4.12 | 9,651,950 |
| 2019-07-23 | $3.99 | $4.06 | $3.98 | $4.05 | $4.05 | 6,198,390 |
| 2019-07-22 | $4.15 | $4.18 | $3.97 | $3.99 | $3.99 | 10,334,690 |
| 2019-07-19 | $4.14 | $4.20 | $4.14 | $4.15 | $4.15 | 7,231,580 |
| 2019-07-18 | $4.24 | $4.27 | $4.13 | $4.14 | $4.14 | 8,465,780 |
| 2019-07-17 | $4.22 | $4.35 | $4.21 | $4.24 | $4.24 | 15,207,740 |
| 2019-07-16 | $4.21 | $4.26 | $4.18 | $4.25 | $4.25 | 8,602,620 |
| 2019-07-15 | $4.15 | $4.25 | $4.07 | $4.24 | $4.24 | 13,598,200 |
| 2019-07-12 | $4.18 | $4.30 | $4.15 | $4.23 | $4.23 | 8,576,700 |
| 2019-07-11 | $4.22 | $4.32 | $4.13 | $4.18 | $4.18 | 9,638,900 |
| 2019-07-10 | $4.25 | $4.33 | $4.17 | $4.21 | $4.21 | 12,283,560 |
| 2019-07-09 | $4.25 | $4.26 | $4.18 | $4.24 | $4.24 | 9,068,740 |
| 2019-07-08 | $4.43 | $4.44 | $4.17 | $4.21 | $4.21 | 14,791,930 |
| 2019-07-05 | $4.48 | $4.51 | $4.38 | $4.46 | $4.46 | 9,159,110 |
| 2019-07-04 | $4.54 | $4.57 | $4.44 | $4.47 | $4.47 | 9,366,730 |
| 2019-07-03 | $4.57 | $4.60 | $4.49 | $4.55 | $4.55 | 13,243,980 |
| 2019-07-02 | $4.71 | $4.72 | $4.52 | $4.58 | $4.58 | 14,684,390 |
| 2019-07-01 | $4.70 | $4.79 | $4.63 | $4.71 | $4.71 | 14,630,220 |
| 2019-06-28 | $4.74 | $4.74 | $4.55 | $4.61 | $4.61 | 15,165,820 |
| 2019-06-27 | $4.92 | $4.92 | $4.76 | $4.76 | $4.76 | 20,074,270 |
| 2019-06-26 | $4.89 | $4.96 | $4.73 | $4.92 | $4.92 | 19,434,270 |
| 2019-06-25 | $4.94 | $5.03 | $4.70 | $4.88 | $4.88 | 22,924,060 |
| 2019-06-24 | $4.75 | $5.14 | $4.72 | $4.99 | $4.99 | 38,980,990 |
| 2019-06-21 | $4.97 | $5.00 | $4.80 | $4.86 | $4.86 | 31,367,210 |
| 2019-06-20 | $4.70 | $4.99 | $4.56 | $4.82 | $4.82 | 45,720,010 |
| 2019-06-19 | $4.39 | $4.79 | $4.34 | $4.79 | $4.79 | 27,893,440 |
| 2019-06-18 | $4.21 | $4.59 | $4.19 | $4.35 | $4.35 | 13,230,420 |
| 2019-06-17 | $4.27 | $4.28 | $4.17 | $4.21 | $4.21 | 5,945,400 |
| 2019-06-14 | $4.63 | $4.63 | $4.21 | $4.23 | $4.23 | 11,337,270 |
| 2019-06-13 | $4.26 | $4.39 | $4.22 | $4.34 | $4.34 | 12,318,260 |
| 2019-06-12 | $4.26 | $4.35 | $4.23 | $4.24 | $4.24 | 8,419,220 |
| 2019-06-11 | $4.14 | $4.31 | $4.08 | $4.29 | $4.29 | 13,654,200 |
| 2019-06-10 | $4.09 | $4.12 | $4.03 | $4.06 | $4.06 | 7,730,280 |
| 2019-06-07 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2019-06-06 | $4.22 | $4.22 | $4.04 | $4.07 | $4.07 | 8,497,530 |
| 2019-06-05 | $4.27 | $4.29 | $4.17 | $4.21 | $4.21 | 8,662,150 |
| 2019-06-04 | $4.25 | $4.30 | $4.17 | $4.22 | $4.22 | 6,181,560 |
| 2019-06-03 | $4.48 | $4.51 | $4.25 | $4.25 | $4.25 | 10,103,450 |
| 2019-05-31 | $4.48 | $4.57 | $4.46 | $4.46 | $4.46 | 5,416,890 |
| 2019-05-30 | $4.57 | $4.57 | $4.46 | $4.51 | $4.51 | 6,805,420 |
| 2019-05-29 | $4.67 | $4.68 | $4.59 | $4.60 | $4.60 | 5,963,660 |
| 2019-05-28 | $4.68 | $4.73 | $4.62 | $4.63 | $4.63 | 7,456,950 |
| 2019-05-27 | $4.59 | $4.68 | $4.52 | $4.68 | $4.68 | 6,215,420 |
| 2019-05-24 | $4.59 | $4.64 | $4.55 | $4.55 | $4.55 | 4,152,330 |
| 2019-05-23 | $4.71 | $4.71 | $4.56 | $4.58 | $4.58 | 5,216,330 |
| 2019-05-22 | $4.75 | $4.81 | $4.64 | $4.71 | $4.71 | 5,368,860 |
| 2019-05-21 | $4.65 | $4.81 | $4.65 | $4.75 | $4.75 | 5,754,230 |
| 2019-05-20 | $4.77 | $4.85 | $4.53 | $4.69 | $4.69 | 8,496,260 |
| 2019-05-17 | $5.04 | $5.04 | $4.77 | $4.81 | $4.81 | 11,585,890 |
| 2019-05-16 | $4.93 | $5.10 | $4.90 | $5.09 | $5.09 | 23,117,640 |
| 2019-05-15 | $4.87 | $4.94 | $4.85 | $4.91 | $4.91 | 7,472,520 |
| 2019-05-14 | $4.83 | $4.90 | $4.76 | $4.85 | $4.85 | 8,135,790 |
| 2019-05-13 | $4.94 | $4.98 | $4.86 | $4.89 | $4.89 | 7,356,840 |
| 2019-05-10 | $4.94 | $5.03 | $4.81 | $4.99 | $4.99 | 11,598,910 |
| 2019-05-09 | $4.80 | $4.99 | $4.80 | $4.84 | $4.84 | 7,922,540 |
| 2019-05-08 | $4.75 | $5.32 | $4.70 | $4.95 | $4.95 | 13,601,970 |
| 2019-05-07 | $4.87 | $4.89 | $4.70 | $4.84 | $4.84 | 9,356,420 |
| 2019-05-06 | $5.03 | $5.11 | $4.75 | $4.80 | $4.80 | 19,299,370 |
| 2019-05-03 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2019-05-02 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2019-05-01 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2019-04-30 | $5.18 | $5.50 | $5.16 | $5.28 | $5.28 | 14,790,240 |
| 2019-04-29 | $5.60 | $5.60 | $5.12 | $5.20 | $5.20 | 20,148,170 |
| 2019-04-26 | $5.48 | $5.84 | $5.38 | $5.68 | $5.68 | 31,924,180 |
| 2019-04-25 | $5.77 | $5.80 | $5.47 | $5.53 | $5.53 | 18,906,060 |
| 2019-04-24 | $5.78 | $5.83 | $5.64 | $5.82 | $5.82 | 13,499,180 |
| 2019-04-23 | $5.91 | $5.94 | $5.75 | $5.76 | $5.76 | 13,677,810 |
| 2019-04-22 | $6.08 | $6.09 | $5.86 | $5.90 | $5.90 | 15,807,840 |
| 2019-04-19 | $5.91 | $6.16 | $5.81 | $6.09 | $6.09 | 23,658,290 |
| 2019-04-18 | $6.06 | $6.07 | $5.90 | $5.91 | $5.91 | 24,497,200 |
| 2019-04-17 | $6.12 | $6.16 | $6.04 | $6.09 | $6.09 | 24,086,650 |
| 2019-04-16 | $6.10 | $6.17 | $5.92 | $6.12 | $6.12 | 33,274,070 |
| 2019-04-15 | $6.60 | $6.78 | $6.23 | $6.29 | $6.29 | 59,812,100 |
| 2019-04-12 | $6.12 | $6.50 | $5.85 | $6.40 | $6.40 | 61,373,740 |
| 2019-04-11 | $6.19 | $6.40 | $6.06 | $6.21 | $6.21 | 48,393,770 |
| 2019-04-10 | $6.18 | $6.28 | $5.96 | $6.10 | $6.10 | 27,177,800 |
| 2019-04-09 | $6.18 | $6.27 | $6.06 | $6.15 | $6.15 | 23,371,330 |
| 2019-04-08 | $6.36 | $6.40 | $5.98 | $6.10 | $6.10 | 25,741,920 |
| 2019-04-05 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2019-04-04 | $6.31 | $6.43 | $6.20 | $6.27 | $6.27 | 27,180,630 |
| 2019-04-03 | $6.16 | $6.39 | $6.13 | $6.27 | $6.27 | 31,172,540 |
| 2019-04-02 | $6.10 | $6.30 | $6.09 | $6.14 | $6.14 | 27,085,330 |
| 2019-04-01 | $5.88 | $6.13 | $5.88 | $6.10 | $6.10 | 25,143,830 |
| 2019-03-29 | $5.63 | $5.87 | $5.53 | $5.85 | $5.85 | 20,553,050 |
| 2019-03-28 | $5.73 | $5.89 | $5.62 | $5.65 | $5.65 | 18,336,810 |
| 2019-03-27 | $5.88 | $5.99 | $5.74 | $5.83 | $5.83 | 17,806,480 |
| 2019-03-26 | $6.24 | $6.30 | $5.75 | $5.88 | $5.88 | 29,006,110 |
| 2019-03-25 | $6.10 | $6.49 | $5.94 | $6.26 | $6.26 | 45,088,850 |
| 2019-03-22 | $6.24 | $6.29 | $6.02 | $6.18 | $6.18 | 26,316,720 |
| 2019-03-21 | $6.08 | $6.38 | $6.03 | $6.27 | $6.27 | 39,829,970 |
| 2019-03-20 | $6.01 | $6.15 | $5.91 | $6.10 | $6.10 | 28,080,970 |
| 2019-03-19 | $6.03 | $6.26 | $5.97 | $6.04 | $6.04 | 30,479,070 |
| 2019-03-18 | $6.04 | $6.07 | $5.86 | $6.03 | $6.03 | 22,427,020 |
| 2019-03-15 | $5.86 | $6.12 | $5.86 | $6.04 | $6.04 | 30,014,900 |
| 2019-03-14 | $6.14 | $6.17 | $5.68 | $5.84 | $5.84 | 31,624,990 |
| 2019-03-13 | $6.43 | $6.45 | $5.96 | $6.16 | $6.16 | 44,448,850 |
| 2019-03-12 | $6.15 | $6.68 | $6.13 | $6.49 | $6.49 | 61,056,550 |
| 2019-03-11 | $5.86 | $6.14 | $5.85 | $6.13 | $6.13 | 37,257,210 |
| 2019-03-08 | $6.11 | $6.35 | $5.80 | $5.81 | $5.81 | 47,909,110 |
| 2019-03-07 | $5.95 | $6.58 | $5.88 | $6.31 | $6.31 | 61,065,420 |
| 2019-03-06 | $5.80 | $6.06 | $5.60 | $6.00 | $6.00 | 63,982,960 |
| 2019-03-05 | $5.46 | $5.73 | $5.46 | $5.71 | $5.71 | 47,298,910 |
| 2019-03-04 | $5.46 | $5.90 | $5.42 | $5.53 | $5.53 | 50,249,270 |
| 2019-03-01 | $5.53 | $5.57 | $5.31 | $5.42 | $5.42 | 32,144,410 |
| 2019-02-28 | $5.43 | $5.66 | $5.35 | $5.57 | $5.57 | 41,868,110 |
| 2019-02-27 | $5.32 | $5.56 | $5.22 | $5.41 | $5.41 | 43,095,690 |
| 2019-02-26 | $5.28 | $5.55 | $5.15 | $5.32 | $5.32 | 53,977,800 |
| 2019-02-25 | $5.08 | $5.31 | $5.00 | $5.30 | $5.30 | 43,163,280 |
| 2019-02-22 | $4.83 | $5.01 | $4.80 | $4.99 | $4.99 | 24,851,860 |
| 2019-02-21 | $4.83 | $4.99 | $4.80 | $4.82 | $4.82 | 24,340,730 |
| 2019-02-20 | $4.79 | $5.03 | $4.75 | $4.87 | $4.87 | 28,149,570 |
| 2019-02-19 | $4.80 | $4.86 | $4.71 | $4.81 | $4.81 | 21,236,570 |
| 2019-02-18 | $4.62 | $4.80 | $4.60 | $4.80 | $4.80 | 19,094,670 |
| 2019-02-15 | $4.58 | $4.72 | $4.53 | $4.61 | $4.61 | 15,598,640 |
| 2019-02-14 | $4.64 | $4.75 | $4.54 | $4.63 | $4.63 | 17,409,710 |
| 2019-02-13 | $4.46 | $4.62 | $4.46 | $4.59 | $4.59 | 15,360,850 |
| 2019-02-12 | $4.39 | $4.57 | $4.38 | $4.47 | $4.47 | 12,734,210 |
| 2019-02-11 | $4.28 | $4.42 | $4.26 | $4.38 | $4.38 | 13,413,860 |
| 2019-02-08 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2019-02-07 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2019-02-06 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2019-02-05 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2019-02-04 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2019-02-01 | $4.08 | $4.30 | $4.08 | $4.28 | $4.28 | 15,071,740 |
| 2019-01-31 | $4.12 | $4.23 | $4.03 | $4.06 | $4.06 | 25,552,580 |
| 2019-01-30 | $4.47 | $4.56 | $4.44 | $4.45 | $4.45 | 8,395,850 |
| 2019-01-29 | $4.78 | $4.79 | $4.41 | $4.58 | $4.58 | 13,291,890 |
| 2019-01-28 | $4.93 | $4.98 | $4.77 | $4.81 | $4.81 | 8,856,020 |
| 2019-01-25 | $5.02 | $5.06 | $4.90 | $4.92 | $4.92 | 8,460,250 |
| 2019-01-24 | $4.99 | $5.09 | $4.98 | $5.02 | $5.02 | 9,751,200 |
| 2019-01-23 | $4.93 | $5.02 | $4.91 | $4.97 | $4.97 | 6,835,290 |
| 2019-01-22 | $5.14 | $5.14 | $4.93 | $4.95 | $4.95 | 12,539,900 |
| 2019-01-21 | $5.13 | $5.18 | $5.09 | $5.14 | $5.14 | 11,349,190 |
| 2019-01-18 | $5.09 | $5.14 | $5.02 | $5.13 | $5.13 | 9,776,830 |
| 2019-01-17 | $5.14 | $5.23 | $5.09 | $5.09 | $5.09 | 12,181,840 |
| 2019-01-16 | $5.20 | $5.33 | $5.12 | $5.13 | $5.13 | 14,945,260 |
| 2019-01-15 | $5.09 | $5.25 | $5.08 | $5.20 | $5.20 | 12,331,310 |
| 2019-01-14 | $5.13 | $5.19 | $5.05 | $5.11 | $5.11 | 8,666,770 |
| 2019-01-11 | $5.11 | $5.16 | $5.06 | $5.14 | $5.14 | 10,579,730 |
| 2019-01-10 | $5.14 | $5.31 | $5.09 | $5.14 | $5.14 | 15,604,260 |
| 2019-01-09 | $5.08 | $5.20 | $5.07 | $5.07 | $5.07 | 12,800,230 |
| 2019-01-08 | $5.10 | $5.13 | $5.05 | $5.09 | $5.09 | 10,314,700 |
| 2019-01-07 | $5.01 | $5.14 | $5.00 | $5.12 | $5.12 | 13,522,550 |
| 2019-01-04 | $4.78 | $5.04 | $4.75 | $5.01 | $5.01 | 13,293,460 |
| 2019-01-03 | $4.85 | $4.91 | $4.82 | $4.86 | $4.86 | 9,428,850 |
| 2019-01-02 | $4.87 | $4.90 | $4.81 | $4.83 | $4.83 | 6,856,420 |
| 2019-01-01 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2018-12-31 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2018-12-28 | $4.89 | $4.97 | $4.83 | $4.84 | $4.84 | 12,662,880 |
| 2018-12-27 | $5.20 | $5.22 | $4.90 | $4.91 | $4.91 | 15,602,460 |
| 2018-12-26 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2018-12-25 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2018-12-24 | $5.39 | $5.52 | $5.36 | $5.45 | $5.45 | 12,091,200 |
| 2018-12-21 | $5.31 | $5.46 | $5.27 | $5.38 | $5.38 | 13,185,570 |
| 2018-12-20 | $5.33 | $5.39 | $5.23 | $5.36 | $5.36 | 10,694,830 |
| 2018-12-19 | $5.42 | $5.45 | $5.28 | $5.30 | $5.30 | 9,206,840 |
| 2018-12-18 | $5.42 | $5.52 | $5.31 | $5.45 | $5.45 | 12,413,730 |
| 2018-12-17 | $5.46 | $5.50 | $5.38 | $5.46 | $5.46 | 11,227,600 |
| 2018-12-14 | $5.72 | $5.82 | $5.44 | $5.50 | $5.50 | 18,004,070 |
| 2018-12-13 | $5.80 | $5.83 | $5.65 | $5.72 | $5.72 | 17,576,610 |
| 2018-12-12 | $5.86 | $5.93 | $5.77 | $5.80 | $5.80 | 18,146,000 |
| 2018-12-11 | $5.81 | $5.97 | $5.74 | $5.89 | $5.89 | 24,709,330 |
| 2018-12-10 | $5.80 | $5.85 | $5.69 | $5.82 | $5.82 | 20,553,970 |
| 2018-12-07 | $5.93 | $6.05 | $5.75 | $5.90 | $5.90 | 47,502,730 |
| 2018-12-06 | $5.87 | $6.40 | $5.71 | $6.07 | $6.07 | 65,879,590 |
| 2018-12-05 | $5.54 | $6.07 | $5.51 | $5.82 | $5.82 | 43,894,930 |
| 2018-12-04 | $5.42 | $5.69 | $5.39 | $5.64 | $5.64 | 19,341,560 |
| 2018-12-03 | $5.41 | $5.54 | $5.32 | $5.45 | $5.45 | 15,975,780 |
| 2018-11-30 | $5.37 | $5.38 | $5.12 | $5.27 | $5.27 | 22,082,420 |
| 2018-11-29 | $5.67 | $5.73 | $5.41 | $5.41 | $5.41 | 28,726,040 |
| 2018-11-28 | $5.35 | $5.86 | $5.20 | $5.77 | $5.77 | 43,063,490 |
| 2018-11-27 | $5.33 | $5.43 | $5.25 | $5.33 | $5.33 | 9,995,020 |
| 2018-11-26 | $5.29 | $5.41 | $5.23 | $5.27 | $5.27 | 8,685,020 |
| 2018-11-23 | $5.67 | $5.68 | $5.26 | $5.32 | $5.32 | 17,082,280 |
| 2018-11-22 | $5.68 | $5.84 | $5.62 | $5.69 | $5.69 | 15,668,450 |
| 2018-11-21 | $5.55 | $5.66 | $5.51 | $5.66 | $5.66 | 11,980,290 |
| 2018-11-20 | $5.72 | $5.80 | $5.56 | $5.62 | $5.62 | 12,871,610 |
| 2018-11-19 | $5.94 | $5.94 | $5.67 | $5.81 | $5.81 | 17,910,660 |
| 2018-11-16 | $5.83 | $6.05 | $5.80 | $5.94 | $5.94 | 18,656,890 |
| 2018-11-15 | $5.70 | $5.93 | $5.69 | $5.91 | $5.91 | 16,459,040 |
| 2018-11-14 | $5.70 | $5.84 | $5.61 | $5.75 | $5.75 | 19,465,410 |
| 2018-11-13 | $5.37 | $5.99 | $5.34 | $5.76 | $5.76 | 31,223,760 |
| 2018-11-12 | $5.25 | $5.48 | $5.22 | $5.46 | $5.46 | 13,407,950 |
| 2018-11-09 | $5.28 | $5.32 | $5.20 | $5.25 | $5.25 | 9,821,620 |
| 2018-11-08 | $5.32 | $5.35 | $5.20 | $5.23 | $5.23 | 11,987,320 |
| 2018-11-07 | $5.31 | $5.42 | $5.25 | $5.28 | $5.28 | 12,440,240 |
| 2018-11-06 | $5.30 | $5.32 | $5.16 | $5.28 | $5.28 | 12,184,140 |
| 2018-11-05 | $5.25 | $5.41 | $5.18 | $5.34 | $5.34 | 15,118,800 |
| 2018-11-02 | $5.24 | $5.35 | $5.19 | $5.32 | $5.32 | 13,231,100 |
| 2018-11-01 | $5.13 | $5.30 | $5.13 | $5.15 | $5.15 | 12,435,030 |
| 2018-10-31 | $5.05 | $5.35 | $5.02 | $5.13 | $5.13 | 12,065,430 |
| 2018-10-30 | $4.98 | $5.07 | $4.83 | $5.02 | $5.02 | 8,588,680 |
| 2018-10-29 | $4.99 | $5.08 | $4.93 | $5.00 | $5.00 | 5,147,640 |
| 2018-10-26 | $5.06 | $5.16 | $4.98 | $5.01 | $5.01 | 8,254,670 |
| 2018-10-25 | $4.84 | $5.02 | $4.75 | $4.98 | $4.98 | 8,830,820 |
| 2018-10-24 | $4.99 | $5.09 | $4.96 | $5.01 | $5.01 | 7,991,710 |
| 2018-10-23 | $5.07 | $5.13 | $4.95 | $4.97 | $4.97 | 10,421,190 |
| 2018-10-22 | $4.92 | $5.20 | $4.91 | $5.10 | $5.10 | 14,680,560 |
| 2018-10-19 | $4.68 | $4.92 | $4.62 | $4.89 | $4.89 | 7,305,870 |
| 2018-10-18 | $4.87 | $4.89 | $4.71 | $4.75 | $4.75 | 6,915,680 |
| 2018-10-17 | $4.83 | $4.93 | $4.78 | $4.92 | $4.92 | 7,768,030 |
| 2018-10-16 | $4.77 | $4.93 | $4.73 | $4.75 | $4.75 | 5,852,250 |
| 2018-10-15 | $4.86 | $4.95 | $4.74 | $4.79 | $4.79 | 6,683,260 |
| 2018-10-12 | $4.96 | $4.97 | $4.65 | $4.84 | $4.84 | 13,592,730 |
| 2018-10-11 | $5.46 | $5.48 | $5.09 | $5.09 | $5.09 | 13,408,180 |
| 2018-10-10 | $5.70 | $5.72 | $5.60 | $5.65 | $5.65 | 4,831,630 |
| 2018-10-09 | $5.58 | $5.71 | $5.58 | $5.68 | $5.68 | 5,031,730 |
| 2018-10-08 | $5.70 | $5.79 | $5.57 | $5.59 | $5.59 | 8,666,940 |
| 2018-10-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-10-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-10-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-10-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-10-01 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-09-28 | $5.80 | $5.93 | $5.78 | $5.90 | $5.90 | 7,499,950 |
| 2018-09-27 | $6.00 | $6.00 | $5.78 | $5.79 | $5.79 | 10,948,320 |
| 2018-09-26 | $6.00 | $6.05 | $5.96 | $6.01 | $6.01 | 7,644,160 |
| 2018-09-25 | $5.99 | $6.05 | $5.97 | $5.98 | $5.98 | 5,041,260 |
| 2018-09-24 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2018-09-21 | $5.98 | $6.06 | $5.95 | $6.03 | $6.03 | 8,684,290 |
| 2018-09-20 | $5.94 | $6.00 | $5.92 | $5.95 | $5.95 | 6,417,700 |
| 2018-09-19 | $5.86 | $6.06 | $5.85 | $5.96 | $5.96 | 11,027,120 |
| 2018-09-18 | $5.77 | $5.93 | $5.75 | $5.89 | $5.89 | 10,485,550 |
| 2018-09-17 | $5.93 | $5.94 | $5.70 | $5.81 | $5.81 | 12,302,010 |
| 2018-09-14 | $6.21 | $6.21 | $5.97 | $5.97 | $5.97 | 19,649,550 |
| 2018-09-13 | $6.55 | $6.61 | $6.09 | $6.23 | $6.23 | 26,515,920 |
| 2018-09-12 | $6.49 | $6.63 | $6.41 | $6.51 | $6.51 | 7,739,600 |
| 2018-09-11 | $6.50 | $6.60 | $6.45 | $6.50 | $6.50 | 7,800,710 |
| 2018-09-10 | $6.74 | $6.77 | $6.43 | $6.45 | $6.45 | 11,970,030 |
| 2018-09-07 | $6.84 | $6.97 | $6.66 | $6.76 | $6.76 | 14,895,540 |
| 2018-09-06 | $6.64 | $7.08 | $6.60 | $6.90 | $6.90 | 23,962,060 |
| 2018-09-05 | $6.66 | $6.91 | $6.60 | $6.62 | $6.62 | 15,222,800 |
| 2018-09-04 | $6.56 | $6.75 | $6.54 | $6.66 | $6.66 | 11,987,540 |
| 2018-09-03 | $6.31 | $6.59 | $6.31 | $6.59 | $6.59 | 10,038,820 |
| 2018-08-31 | $6.31 | $6.64 | $6.20 | $6.42 | $6.42 | 9,663,300 |
| 2018-08-30 | $6.47 | $6.53 | $6.31 | $6.31 | $6.31 | 6,979,310 |
| 2018-08-29 | $6.50 | $6.66 | $6.38 | $6.52 | $6.52 | 10,346,600 |
| 2018-08-28 | $6.49 | $6.56 | $6.39 | $6.50 | $6.50 | 9,970,870 |
| 2018-08-27 | $6.33 | $6.54 | $6.29 | $6.48 | $6.48 | 12,481,820 |
| 2018-08-24 | $6.38 | $6.43 | $6.24 | $6.25 | $6.25 | 9,292,440 |
| 2018-08-23 | $6.21 | $6.30 | $6.15 | $6.22 | $6.22 | 5,424,050 |
| 2018-08-22 | $6.22 | $6.40 | $6.19 | $6.22 | $6.22 | 5,106,100 |
| 2018-08-21 | $6.19 | $6.31 | $6.18 | $6.25 | $6.25 | 4,914,670 |
| 2018-08-20 | $6.07 | $6.26 | $6.05 | $6.23 | $6.23 | 5,788,170 |
| 2018-08-17 | $6.30 | $6.34 | $6.09 | $6.09 | $6.09 | 6,778,460 |
| 2018-08-16 | $6.17 | $6.33 | $6.11 | $6.26 | $6.26 | 7,782,760 |
| 2018-08-15 | $6.37 | $6.54 | $6.20 | $6.23 | $6.23 | 10,135,040 |
| 2018-08-14 | $6.38 | $6.60 | $6.35 | $6.43 | $6.43 | 8,255,720 |
| 2018-08-13 | $6.33 | $6.44 | $6.25 | $6.43 | $6.43 | 8,698,770 |
| 2018-08-10 | $6.41 | $6.51 | $6.36 | $6.44 | $6.44 | 9,056,120 |
| 2018-08-09 | $6.23 | $6.54 | $6.19 | $6.46 | $6.46 | 12,047,460 |
| 2018-08-08 | $6.22 | $6.61 | $6.15 | $6.32 | $6.32 | 12,598,310 |
| 2018-08-07 | $6.14 | $6.25 | $6.05 | $6.22 | $6.22 | 9,346,960 |
| 2018-08-06 | $6.26 | $6.30 | $6.09 | $6.09 | $6.09 | 8,159,520 |
| 2018-08-03 | $6.33 | $6.41 | $6.24 | $6.25 | $6.25 | 7,243,870 |
| 2018-08-02 | $6.66 | $6.79 | $6.16 | $6.33 | $6.33 | 12,428,100 |
| 2018-08-01 | $7.00 | $7.06 | $6.70 | $6.70 | $6.70 | 7,609,150 |
| 2018-07-31 | $6.90 | $7.04 | $6.89 | $7.00 | $7.00 | 6,390,820 |
| 2018-07-30 | $7.10 | $7.20 | $6.84 | $6.92 | $6.92 | 8,568,380 |
| 2018-07-27 | $7.27 | $7.32 | $7.12 | $7.13 | $7.13 | 7,787,120 |
| 2018-07-26 | $7.33 | $7.43 | $7.25 | $7.29 | $7.29 | 11,217,690 |
| 2018-07-25 | $7.22 | $7.45 | $7.12 | $7.45 | $7.45 | 15,120,510 |
| 2018-07-24 | $7.15 | $7.24 | $7.04 | $7.20 | $7.20 | 11,971,920 |
| 2018-07-23 | $7.06 | $7.12 | $6.98 | $7.10 | $7.10 | 6,529,590 |
| 2018-07-20 | $6.97 | $7.08 | $6.91 | $7.06 | $7.06 | 6,855,530 |
| 2018-07-19 | $7.03 | $7.12 | $6.93 | $6.99 | $6.99 | 6,843,930 |
| 2018-07-18 | $7.16 | $7.25 | $7.03 | $7.06 | $7.06 | 11,963,140 |
| 2018-07-17 | $6.85 | $7.35 | $6.78 | $7.23 | $7.23 | 17,139,290 |
| 2018-07-16 | $6.87 | $7.03 | $6.81 | $6.92 | $6.92 | 11,870,270 |
| 2018-07-13 | $6.90 | $6.91 | $6.72 | $6.73 | $6.73 | 7,725,200 |
| 2018-07-12 | $6.73 | $6.90 | $6.69 | $6.87 | $6.87 | 9,106,390 |
| 2018-07-11 | $6.80 | $6.80 | $6.58 | $6.74 | $6.74 | 6,608,000 |
| 2018-07-10 | $6.80 | $6.99 | $6.79 | $6.92 | $6.92 | 7,443,350 |
| 2018-07-09 | $6.74 | $6.83 | $6.70 | $6.83 | $6.83 | 5,432,890 |
| 2018-07-06 | $6.61 | $6.84 | $6.51 | $6.68 | $6.68 | 8,944,270 |
| 2018-07-05 | $6.86 | $6.97 | $6.60 | $6.61 | $6.61 | 7,414,130 |
| 2018-07-04 | $7.11 | $7.11 | $6.82 | $6.88 | $6.88 | 8,222,810 |
| 2018-07-03 | $6.92 | $7.13 | $6.89 | $7.11 | $7.11 | 10,241,090 |
| 2018-07-02 | $7.03 | $7.07 | $6.78 | $6.87 | $6.87 | 6,901,230 |
| 2018-06-29 | $6.78 | $7.16 | $6.77 | $7.04 | $7.04 | 11,113,460 |
| 2018-06-28 | $6.85 | $6.97 | $6.75 | $6.75 | $6.75 | 6,528,330 |
| 2018-06-27 | $7.02 | $7.05 | $6.72 | $6.81 | $6.81 | 8,495,370 |
| 2018-06-26 | $6.78 | $7.09 | $6.70 | $7.02 | $7.02 | 8,581,220 |
| 2018-06-25 | $7.15 | $7.16 | $6.90 | $6.92 | $6.92 | 5,891,870 |
| 2018-06-22 | $6.93 | $7.11 | $6.74 | $7.07 | $7.07 | 6,915,150 |
| 2018-06-21 | $7.01 | $7.24 | $6.93 | $6.94 | $6.93 | 11,043,330 |
| 2018-06-20 | $6.84 | $7.09 | $6.73 | $6.93 | $6.92 | 10,632,620 |
| 2018-06-19 | $7.54 | $7.60 | $7.04 | $7.04 | $7.03 | 15,304,120 |
| 2018-06-18 | $7.82 | $7.82 | $7.82 | $7.82 | $7.81 | 0 |
| 2018-06-15 | $8.70 | $8.78 | $7.82 | $7.82 | $7.81 | 16,438,750 |
| 2018-06-14 | $8.65 | $8.85 | $8.65 | $8.69 | $8.68 | 4,429,560 |
| 2018-06-13 | $8.90 | $9.01 | $8.70 | $8.72 | $8.71 | 4,763,450 |
| 2018-06-12 | $8.92 | $9.03 | $8.73 | $8.93 | $8.92 | 6,127,670 |
| 2018-06-11 | $8.96 | $9.16 | $8.80 | $8.92 | $8.91 | 5,984,950 |
| 2018-06-08 | $9.07 | $9.35 | $8.95 | $9.05 | $9.04 | 9,445,950 |
| 2018-06-07 | $9.60 | $9.88 | $9.10 | $9.17 | $9.16 | 14,551,180 |
| 2018-06-06 | $8.95 | $9.14 | $8.89 | $9.07 | $9.06 | 7,506,960 |
| 2018-06-05 | $8.74 | $9.24 | $8.67 | $9.15 | $9.14 | 11,664,700 |
| 2018-06-04 | $8.81 | $8.84 | $8.58 | $8.64 | $8.63 | 6,531,460 |
| 2018-06-01 | $8.89 | $8.98 | $8.64 | $8.76 | $8.75 | 7,513,240 |
| 2018-05-31 | $8.93 | $9.12 | $8.78 | $8.96 | $8.95 | 9,764,710 |
| 2018-05-30 | $9.39 | $9.40 | $8.80 | $8.88 | $8.87 | 11,903,340 |
| 2018-05-29 | $9.59 | $9.74 | $9.48 | $9.50 | $9.49 | 7,523,550 |
| 2018-05-28 | $9.86 | $9.93 | $9.55 | $9.58 | $9.57 | 8,504,610 |
| 2018-05-25 | $10.22 | $10.22 | $9.86 | $9.88 | $9.87 | 12,000,700 |
| 2018-05-24 | $9.94 | $10.22 | $9.86 | $10.22 | $10.21 | 12,822,510 |
| 2018-05-23 | $10.10 | $10.16 | $9.89 | $9.96 | $9.95 | 7,502,350 |
| 2018-05-22 | $10.00 | $10.21 | $9.98 | $10.10 | $10.09 | 12,282,300 |
| 2018-05-21 | $9.61 | $10.15 | $9.61 | $10.02 | $10.01 | 16,653,450 |
| 2018-05-18 | $9.40 | $9.65 | $9.38 | $9.60 | $9.59 | 7,970,150 |
| 2018-05-17 | $9.61 | $9.73 | $9.40 | $9.45 | $9.44 | 8,196,990 |
| 2018-05-16 | $9.80 | $9.92 | $9.66 | $9.67 | $9.66 | 7,670,860 |
| 2018-05-15 | $9.65 | $9.84 | $9.60 | $9.83 | $9.82 | 6,329,130 |
| 2018-05-14 | $9.80 | $9.95 | $9.59 | $9.64 | $9.63 | 7,460,630 |
| 2018-05-11 | $10.14 | $10.14 | $9.79 | $9.80 | $9.79 | 13,372,990 |
| 2018-05-10 | $10.00 | $10.36 | $9.92 | $10.12 | $10.11 | 14,596,880 |
| 2018-05-09 | $9.75 | $9.95 | $9.71 | $9.90 | $9.89 | 9,652,560 |
| 2018-05-08 | $9.71 | $9.81 | $9.60 | $9.77 | $9.76 | 7,970,570 |
| 2018-05-07 | $9.63 | $9.80 | $9.62 | $9.72 | $9.71 | 7,707,430 |
| 2018-05-04 | $9.60 | $9.83 | $9.55 | $9.62 | $9.61 | 7,364,100 |
| 2018-05-03 | $9.36 | $9.69 | $9.23 | $9.65 | $9.64 | 10,361,220 |
| 2018-05-02 | $9.57 | $9.72 | $9.31 | $9.36 | $9.35 | 7,988,180 |
| 2018-05-01 | $9.57 | $9.57 | $9.57 | $9.57 | $9.56 | 0 |
| 2018-04-30 | $9.57 | $9.57 | $9.57 | $9.57 | $9.56 | 0 |
| 2018-04-27 | $9.79 | $9.83 | $9.50 | $9.57 | $9.56 | 11,239,780 |
| 2018-04-26 | $10.13 | $10.18 | $9.72 | $9.73 | $9.72 | 13,976,330 |
| 2018-04-25 | $10.19 | $10.36 | $10.11 | $10.12 | $10.11 | 10,737,590 |
| 2018-04-24 | $10.12 | $10.33 | $10.08 | $10.28 | $10.27 | 10,237,400 |
| 2018-04-23 | $10.50 | $10.57 | $9.98 | $10.10 | $10.09 | 9,969,040 |
| 2018-04-20 | $10.23 | $10.65 | $10.21 | $10.40 | $10.39 | 14,854,190 |
| 2018-04-19 | $10.31 | $10.47 | $10.23 | $10.32 | $10.31 | 11,703,670 |
| 2018-04-18 | $10.23 | $10.43 | $9.83 | $10.39 | $10.38 | 19,697,740 |
| 2018-04-17 | $10.63 | $10.69 | $10.17 | $10.21 | $10.20 | 12,963,990 |
| 2018-04-16 | $10.44 | $10.71 | $10.42 | $10.59 | $10.58 | 14,047,440 |
| 2018-04-13 | $10.78 | $10.85 | $10.42 | $10.49 | $10.48 | 19,111,870 |
| 2018-04-12 | $11.07 | $11.14 | $10.61 | $10.68 | $10.66 | 18,275,690 |
| 2018-04-11 | $11.20 | $11.24 | $10.91 | $11.05 | $11.03 | 21,861,750 |
| 2018-04-10 | $11.39 | $11.60 | $11.04 | $11.06 | $11.04 | 40,310,460 |
| 2018-04-09 | $11.95 | $12.25 | $11.80 | $12.17 | $12.15 | 13,602,590 |
| 2018-04-06 | $12.01 | $12.01 | $12.01 | $12.01 | $11.99 | 0 |
| 2018-04-05 | $12.01 | $12.01 | $12.01 | $12.01 | $11.99 | 0 |
| 2018-04-04 | $12.25 | $12.40 | $11.98 | $12.01 | $11.99 | 17,970,050 |
| 2018-04-03 | $12.41 | $12.48 | $11.96 | $12.22 | $12.20 | 30,109,490 |
| 2018-04-02 | $13.18 | $13.20 | $12.71 | $12.72 | $12.70 | 37,397,230 |
| 2018-03-30 | $12.74 | $13.07 | $12.67 | $13.04 | $13.02 | 45,218,980 |
| 2018-03-29 | $12.80 | $12.97 | $12.30 | $12.60 | $12.58 | 33,337,340 |
| 2018-03-28 | $12.18 | $13.07 | $12.05 | $12.70 | $12.68 | 42,890,130 |
| 2018-03-27 | $12.05 | $12.62 | $11.93 | $12.36 | $12.34 | 35,263,660 |
| 2018-03-26 | $11.25 | $11.98 | $10.88 | $11.90 | $11.88 | 29,903,650 |
| 2018-03-23 | $12.33 | $12.62 | $11.66 | $11.66 | $11.64 | 49,264,050 |
| 2018-03-22 | $12.33 | $13.30 | $12.33 | $12.95 | $12.93 | 56,522,570 |
| 2018-03-21 | $12.42 | $12.70 | $12.24 | $12.42 | $12.40 | 34,950,370 |
| 2018-03-20 | $11.71 | $12.75 | $11.67 | $12.49 | $12.47 | 44,379,220 |
| 2018-03-19 | $11.64 | $12.11 | $11.64 | $11.89 | $11.87 | 20,226,840 |
| 2018-03-16 | $11.80 | $11.97 | $11.70 | $11.71 | $11.69 | 20,083,990 |
| 2018-03-15 | $11.73 | $11.88 | $11.36 | $11.86 | $11.84 | 22,402,020 |
| 2018-03-14 | $12.03 | $12.16 | $11.60 | $11.74 | $11.72 | 25,225,090 |
| 2018-03-13 | $12.48 | $12.48 | $12.12 | $12.18 | $12.16 | 31,078,390 |
| 2018-03-12 | $12.46 | $12.86 | $12.37 | $12.49 | $12.47 | 38,842,360 |
| 2018-03-09 | $12.16 | $12.84 | $12.10 | $12.55 | $12.53 | 45,285,530 |
| 2018-03-08 | $11.97 | $12.33 | $11.62 | $12.23 | $12.21 | 28,327,430 |
| 2018-03-07 | $12.22 | $12.37 | $11.73 | $11.85 | $11.83 | 29,320,060 |
| 2018-03-06 | $12.12 | $12.68 | $12.01 | $12.16 | $12.14 | 41,396,690 |
| 2018-03-05 | $11.50 | $12.35 | $11.25 | $12.28 | $12.26 | 44,123,510 |
| 2018-03-02 | $11.68 | $11.85 | $11.38 | $11.56 | $11.54 | 29,247,060 |
| 2018-03-01 | $11.33 | $11.92 | $11.33 | $11.88 | $11.86 | 40,941,120 |
| 2018-02-28 | $11.52 | $11.93 | $11.33 | $11.57 | $11.55 | 58,769,670 |
| 2018-02-27 | $10.35 | $11.39 | $10.25 | $11.39 | $11.37 | 31,680,390 |
| 2018-02-26 | $10.06 | $10.51 | $9.89 | $10.35 | $10.34 | 25,792,670 |
| 2018-02-23 | $10.09 | $10.12 | $9.72 | $9.85 | $9.84 | 19,511,350 |
| 2018-02-22 | $9.90 | $10.22 | $9.63 | $10.04 | $10.03 | 19,953,420 |
| 2018-02-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.92 | 0 |
| 2018-02-20 | $9.93 | $9.93 | $9.93 | $9.93 | $9.92 | 0 |
| 2018-02-19 | $9.93 | $9.93 | $9.93 | $9.93 | $9.92 | 0 |
| 2018-02-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.92 | 0 |
| 2018-02-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.92 | 0 |
| 2018-02-14 | $10.81 | $10.92 | $9.93 | $9.93 | $9.92 | 28,818,000 |
| 2018-02-13 | $11.28 | $11.48 | $11.03 | $11.03 | $11.01 | 21,682,000 |
| 2018-02-12 | $11.00 | $11.44 | $10.51 | $11.27 | $11.25 | 25,055,080 |
| 2018-02-09 | $11.74 | $12.08 | $11.04 | $11.04 | $11.02 | 33,558,480 |
| 2018-02-08 | $11.59 | $12.50 | $11.39 | $12.27 | $12.25 | 44,578,960 |
| 2018-02-07 | $11.98 | $12.10 | $10.88 | $11.79 | $11.77 | 40,904,430 |
| 2018-02-06 | $11.70 | $12.48 | $11.30 | $11.46 | $11.44 | 42,488,490 |
| 2018-02-05 | $11.48 | $12.40 | $11.25 | $12.20 | $12.18 | 50,843,780 |
| 2018-02-02 | $10.30 | $11.48 | $10.21 | $11.48 | $11.46 | 29,098,970 |
| 2018-02-01 | $10.62 | $10.77 | $10.36 | $10.44 | $10.43 | 19,305,620 |
| 2018-01-31 | $11.03 | $11.03 | $10.16 | $10.46 | $10.45 | 26,598,510 |
| 2018-01-30 | $11.16 | $11.34 | $10.83 | $10.98 | $10.96 | 22,296,380 |
| 2018-01-29 | $11.70 | $11.70 | $10.86 | $11.01 | $10.99 | 34,005,210 |
| 2018-01-26 | $11.60 | $11.90 | $11.38 | $11.69 | $11.67 | 33,968,150 |
| 2018-01-25 | $11.30 | $12.32 | $11.22 | $11.75 | $11.73 | 73,340,890 |
| 2018-01-24 | $10.13 | $11.20 | $10.05 | $11.20 | $11.18 | 42,956,510 |
| 2018-01-23 | $10.28 | $10.45 | $10.10 | $10.18 | $10.17 | 21,311,310 |
| 2018-01-22 | $9.70 | $10.69 | $9.55 | $10.41 | $10.40 | 38,510,980 |
| 2018-01-19 | $9.55 | $10.16 | $9.43 | $9.85 | $9.84 | 29,936,560 |
| 2018-01-18 | $9.22 | $10.14 | $9.13 | $9.85 | $9.84 | 46,726,140 |
| 2018-01-17 | $8.98 | $9.35 | $8.73 | $9.22 | $9.21 | 14,453,710 |
| 2018-01-16 | $8.92 | $9.05 | $8.89 | $9.05 | $9.04 | 7,976,130 |
| 2018-01-15 | $9.29 | $9.29 | $9.00 | $9.00 | $8.99 | 10,393,230 |
| 2018-01-12 | $9.65 | $9.65 | $9.36 | $9.37 | $9.36 | 9,543,630 |
| 2018-01-11 | $9.19 | $9.53 | $9.17 | $9.45 | $9.44 | 11,063,120 |
| 2018-01-10 | $9.44 | $9.44 | $9.12 | $9.20 | $9.19 | 9,956,730 |
| 2018-01-09 | $9.31 | $9.45 | $9.31 | $9.42 | $9.41 | 9,922,990 |
| 2018-01-08 | $9.74 | $9.74 | $9.30 | $9.38 | $9.37 | 18,139,740 |
| 2018-01-05 | $10.00 | $10.04 | $9.61 | $9.69 | $9.68 | 29,515,750 |
| 2018-01-04 | $9.23 | $9.23 | $9.23 | $9.23 | $9.22 | 0 |
| 2018-01-03 | $9.23 | $9.23 | $9.23 | $9.23 | $9.22 | 0 |
| 2018-01-02 | $9.23 | $9.23 | $9.23 | $9.23 | $9.22 | 0 |
| 2018-01-01 | $9.23 | $9.23 | $9.23 | $9.23 | $9.22 | 0 |
| 2017-12-29 | $9.23 | $9.23 | $9.23 | $9.23 | $9.22 | 0 |
| 2017-12-28 | $9.23 | $9.23 | $9.23 | $9.23 | $9.22 | 0 |
| 2017-12-27 | $9.18 | $9.25 | $9.11 | $9.23 | $9.22 | 7,562,980 |
| 2017-12-26 | $9.11 | $9.27 | $9.02 | $9.19 | $9.18 | 7,002,860 |
| 2017-12-25 | $9.57 | $9.57 | $9.03 | $9.16 | $9.15 | 11,852,510 |
| 2017-12-22 | $9.65 | $9.66 | $9.52 | $9.54 | $9.53 | 7,984,810 |
| 2017-12-21 | $9.83 | $9.90 | $9.62 | $9.74 | $9.73 | 13,882,320 |
| 2017-12-20 | $9.70 | $10.20 | $9.32 | $9.99 | $9.98 | 23,520,460 |
| 2017-12-19 | $9.79 | $9.84 | $9.64 | $9.69 | $9.68 | 9,319,720 |
| 2017-12-18 | $9.78 | $9.85 | $9.60 | $9.79 | $9.78 | 6,735,970 |
| 2017-12-15 | $9.87 | $9.90 | $9.60 | $9.68 | $9.67 | 10,482,650 |
| 2017-12-14 | $9.95 | $10.16 | $9.90 | $9.92 | $9.91 | 10,204,110 |
| 2017-12-13 | $9.74 | $9.87 | $9.73 | $9.83 | $9.82 | 7,982,650 |
| 2017-12-12 | $10.07 | $10.08 | $9.78 | $9.80 | $9.79 | 10,855,040 |
| 2017-12-11 | $10.07 | $10.24 | $9.98 | $10.07 | $10.06 | 12,103,710 |
| 2017-12-08 | $10.11 | $10.27 | $10.01 | $10.10 | $10.09 | 14,056,820 |
| 2017-12-07 | $9.98 | $10.36 | $9.96 | $10.17 | $10.16 | 19,658,260 |
| 2017-12-06 | $9.81 | $10.26 | $9.53 | $10.18 | $10.17 | 21,322,790 |
| 2017-12-05 | $10.00 | $10.29 | $9.81 | $9.95 | $9.94 | 22,119,450 |
| 2017-12-04 | $10.93 | $10.99 | $10.02 | $10.04 | $10.03 | 37,575,810 |
| 2017-12-01 | $9.53 | $10.40 | $9.53 | $10.40 | $10.39 | 19,924,810 |
| 2017-11-30 | $9.60 | $9.73 | $9.41 | $9.45 | $9.44 | 8,924,330 |
| 2017-11-29 | $9.93 | $9.94 | $9.43 | $9.65 | $9.64 | 13,374,050 |
| 2017-11-28 | $9.92 | $9.99 | $9.84 | $9.90 | $9.89 | 9,273,750 |
| 2017-11-27 | $10.05 | $10.15 | $9.81 | $9.86 | $9.85 | 7,444,200 |
| 2017-11-24 | $9.99 | $10.15 | $9.80 | $10.01 | $10.00 | 7,312,580 |
| 2017-11-23 | $10.45 | $10.51 | $9.90 | $9.97 | $9.96 | 13,724,000 |
| 2017-11-22 | $10.35 | $10.69 | $10.27 | $10.53 | $10.52 | 11,671,550 |
| 2017-11-21 | $10.48 | $10.62 | $10.27 | $10.27 | $10.26 | 10,510,180 |
| 2017-11-20 | $10.71 | $10.71 | $10.08 | $10.52 | $10.51 | 11,360,780 |
| 2017-11-17 | $11.88 | $11.89 | $10.76 | $10.84 | $10.82 | 17,525,690 |
| 2017-11-16 | $11.95 | $12.04 | $11.88 | $11.96 | $11.94 | 6,751,840 |
| 2017-11-15 | $12.60 | $12.65 | $12.00 | $12.02 | $12.00 | 14,625,520 |
| 2017-11-14 | $12.89 | $12.98 | $12.65 | $12.70 | $12.68 | 11,740,690 |
| 2017-11-13 | $13.56 | $13.58 | $12.96 | $12.97 | $12.95 | 12,054,060 |
| 2017-11-10 | $13.09 | $13.27 | $12.91 | $13.10 | $13.08 | 13,263,860 |
| 2017-11-09 | $13.30 | $13.37 | $13.06 | $13.09 | $13.07 | 15,771,650 |
| 2017-11-08 | $13.50 | $13.69 | $13.28 | $13.47 | $13.45 | 24,314,360 |
| 2017-11-07 | $13.22 | $13.60 | $12.95 | $13.58 | $13.56 | 19,790,590 |
| 2017-11-06 | $13.19 | $13.50 | $12.93 | $13.21 | $13.19 | 11,756,560 |
| 2017-11-03 | $12.96 | $13.29 | $12.77 | $13.19 | $13.17 | 12,376,590 |
| 2017-11-02 | $13.27 | $13.65 | $13.10 | $13.13 | $13.11 | 13,263,340 |
| 2017-11-01 | $13.12 | $13.64 | $12.97 | $13.20 | $13.18 | 17,836,200 |
| 2017-10-31 | $13.05 | $13.20 | $12.78 | $13.09 | $13.07 | 15,942,430 |
| 2017-10-30 | $14.10 | $14.30 | $13.11 | $13.11 | $13.09 | 23,051,100 |
| 2017-10-27 | $14.51 | $14.90 | $14.07 | $14.22 | $14.20 | 30,833,670 |
| 2017-10-26 | $15.02 | $15.40 | $14.61 | $14.70 | $14.68 | 54,156,110 |
| 2017-10-25 | $13.80 | $14.15 | $13.64 | $14.00 | $13.98 | 14,279,290 |
| 2017-10-24 | $13.53 | $13.87 | $13.40 | $13.72 | $13.70 | 10,892,990 |
| 2017-10-23 | $13.40 | $13.98 | $13.32 | $13.59 | $13.57 | 14,319,790 |
| 2017-10-20 | $13.13 | $13.49 | $13.05 | $13.48 | $13.46 | 6,799,700 |
| 2017-10-19 | $13.41 | $13.41 | $13.06 | $13.13 | $13.11 | 6,683,300 |
| 2017-10-18 | $13.45 | $13.80 | $13.29 | $13.30 | $13.28 | 8,012,240 |
| 2017-10-17 | $13.56 | $13.57 | $13.23 | $13.46 | $13.44 | 8,729,070 |
| 2017-10-16 | $13.41 | $14.29 | $13.33 | $13.63 | $13.61 | 18,430,380 |
| 2017-10-13 | $13.28 | $13.45 | $13.26 | $13.41 | $13.39 | 5,681,980 |
| 2017-10-12 | $13.31 | $13.53 | $13.22 | $13.41 | $13.39 | 12,243,390 |
| 2017-10-11 | $13.67 | $14.15 | $13.66 | $13.77 | $13.75 | 13,379,070 |
| 2017-10-10 | $13.55 | $13.65 | $13.41 | $13.63 | $13.61 | 8,870,900 |
| 2017-10-09 | $13.28 | $13.62 | $13.22 | $13.62 | $13.60 | 10,759,200 |
| 2017-10-06 | $13.14 | $13.14 | $13.14 | $13.14 | $13.12 | 0 |
| 2017-10-05 | $13.14 | $13.14 | $13.14 | $13.14 | $13.12 | 0 |
| 2017-10-04 | $13.14 | $13.14 | $13.14 | $13.14 | $13.12 | 0 |
| 2017-10-03 | $13.14 | $13.14 | $13.14 | $13.14 | $13.12 | 0 |
| 2017-10-02 | $13.14 | $13.14 | $13.14 | $13.14 | $13.12 | 0 |
| 2017-09-29 | $13.13 | $13.24 | $13.06 | $13.14 | $13.12 | 5,129,740 |
| 2017-09-28 | $13.26 | $13.36 | $13.06 | $13.07 | $13.05 | 7,870,140 |
| 2017-09-27 | $13.26 | $13.27 | $13.05 | $13.25 | $13.23 | 9,681,070 |
| 2017-09-26 | $13.49 | $13.61 | $13.10 | $13.18 | $13.16 | 11,817,450 |
| 2017-09-25 | $13.74 | $13.92 | $13.46 | $13.50 | $13.48 | 8,215,560 |
| 2017-09-22 | $13.93 | $13.96 | $13.61 | $13.80 | $13.78 | 9,272,210 |
| 2017-09-21 | $14.22 | $14.22 | $14.01 | $14.01 | $13.99 | 9,169,140 |
| 2017-09-20 | $14.38 | $14.52 | $14.15 | $14.24 | $14.22 | 11,265,990 |
| 2017-09-19 | $14.17 | $14.58 | $14.14 | $14.36 | $14.34 | 14,060,840 |
| 2017-09-18 | $14.06 | $14.27 | $14.06 | $14.13 | $14.11 | 8,062,070 |
| 2017-09-15 | $14.33 | $14.46 | $14.05 | $14.17 | $14.15 | 14,707,600 |
| 2017-09-14 | $14.31 | $14.49 | $14.03 | $14.42 | $14.40 | 20,081,080 |
| 2017-09-13 | $15.18 | $15.18 | $14.15 | $14.38 | $14.36 | 28,500,070 |
| 2017-09-12 | $15.46 | $15.79 | $14.83 | $15.14 | $15.12 | 26,354,160 |
| 2017-09-11 | $16.06 | $16.38 | $15.68 | $15.75 | $15.73 | 21,120,680 |
| 2017-09-08 | $16.52 | $16.67 | $16.04 | $16.23 | $16.21 | 25,672,230 |
| 2017-09-07 | $16.68 | $17.52 | $16.33 | $17.05 | $17.03 | 58,340,650 |
| 2017-09-06 | $14.55 | $15.99 | $14.50 | $15.99 | $15.97 | 13,219,150 |
| 2017-09-05 | $15.00 | $15.38 | $13.45 | $14.54 | $14.52 | 34,766,050 |
| 2017-09-04 | $37.28 | $37.28 | $37.28 | $37.28 | $37.23 | 0 |
| 2017-09-01 | $37.28 | $37.28 | $37.28 | $37.28 | $37.23 | 0 |
| 2017-08-31 | $37.28 | $37.28 | $37.28 | $37.28 | $37.23 | 0 |
| 2017-08-30 | $37.28 | $37.28 | $37.28 | $37.28 | $37.23 | 0 |
| 2017-08-29 | $37.28 | $37.28 | $37.28 | $37.28 | $37.23 | 0 |
| 2017-08-28 | $37.28 | $37.28 | $37.28 | $37.28 | $37.23 | 0 |
| 2017-08-25 | $37.28 | $37.28 | $37.28 | $37.28 | $37.23 | 0 |
| 2017-08-24 | $37.28 | $37.28 | $37.28 | $37.28 | $37.23 | 0 |
| 2017-08-23 | $37.28 | $37.28 | $37.28 | $37.28 | $37.23 | 0 |
| 2017-08-22 | $37.28 | $37.28 | $37.28 | $37.28 | $37.23 | 0 |
| 2017-08-21 | $37.28 | $37.28 | $37.28 | $37.28 | $37.23 | 0 |
| 2017-08-18 | $37.28 | $37.28 | $37.28 | $37.28 | $37.23 | 0 |
| 2017-08-17 | $37.28 | $37.28 | $37.28 | $37.28 | $37.23 | 0 |
| 2017-08-16 | $37.28 | $37.28 | $37.28 | $37.28 | $37.23 | 0 |
| 2017-08-15 | $37.28 | $37.28 | $37.28 | $37.28 | $37.23 | 0 |
| 2017-08-14 | $37.28 | $37.28 | $37.28 | $37.28 | $37.23 | 0 |
| 2017-08-11 | $37.28 | $37.28 | $37.28 | $37.28 | $37.23 | 0 |
| 2017-08-10 | $37.28 | $37.28 | $37.28 | $37.28 | $37.23 | 0 |
| 2017-08-09 | $37.28 | $37.28 | $37.28 | $37.28 | $37.23 | 0 |
| 2017-08-08 | $37.28 | $37.28 | $37.28 | $37.28 | $37.23 | 0 |
| 2017-08-07 | $37.28 | $37.28 | $37.28 | $37.28 | $37.23 | 0 |
| 2017-08-04 | $37.28 | $37.28 | $37.28 | $37.28 | $37.23 | 0 |
| 2017-08-03 | $37.28 | $37.28 | $37.28 | $37.28 | $37.23 | 0 |
| 2017-08-02 | $37.28 | $37.28 | $37.28 | $37.28 | $37.23 | 0 |
| 2017-08-01 | $37.28 | $37.28 | $37.28 | $37.28 | $37.23 | 0 |
| 2017-07-31 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-07-28 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-07-27 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-07-26 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-07-25 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-07-24 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-07-21 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-07-20 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-07-19 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-07-18 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-07-17 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-07-14 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-07-13 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-07-12 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-07-11 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-07-10 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-07-07 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-07-06 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-07-05 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-07-04 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-07-03 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-06-30 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-06-29 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-06-28 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-06-27 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-06-26 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-06-23 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-06-22 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-06-21 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-06-20 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-06-19 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-06-16 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-06-15 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-06-14 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-06-13 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-06-12 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-06-09 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-06-08 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-06-07 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-06-06 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-06-05 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-06-02 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-06-01 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-05-31 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-05-30 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-05-29 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-05-26 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-05-25 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-05-24 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-05-23 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-05-22 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-05-19 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-05-18 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-05-17 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-05-16 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-05-15 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-05-12 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-05-11 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-05-10 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-05-09 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-05-08 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-05-05 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-05-04 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-05-03 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-05-02 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-05-01 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-04-28 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-04-27 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-04-26 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-04-25 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-04-24 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-04-21 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-04-20 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-04-19 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-04-18 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-04-17 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-04-14 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-04-13 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-04-12 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-04-11 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-04-10 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-04-07 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-04-06 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-04-05 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-04-04 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-04-03 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-03-31 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-03-30 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-03-29 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-03-28 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-03-27 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-03-24 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-03-23 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-03-22 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-03-21 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-03-20 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-03-17 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-03-16 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-03-15 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-03-14 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-03-13 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-03-10 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-03-09 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-03-08 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-03-07 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-03-06 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-03-03 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-03-02 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-03-01 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-02-28 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-02-27 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-02-24 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-02-23 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-02-22 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-02-21 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-02-20 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-02-17 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-02-16 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-02-15 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-02-14 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-02-13 | $37.28 | $37.28 | $37.28 | $37.28 | $14.87 | 0 |
| 2017-02-10 | $37.98 | $37.98 | $36.99 | $37.28 | $14.87 | 2,060,890 |
| 2017-02-09 | $37.96 | $38.13 | $37.38 | $37.83 | $15.09 | 1,983,610 |
| 2017-02-08 | $37.16 | $37.83 | $36.85 | $37.80 | $15.08 | 1,964,160 |
| 2017-02-07 | $37.50 | $37.52 | $36.80 | $37.29 | $14.87 | 2,241,220 |
| 2017-02-06 | $37.19 | $37.52 | $36.48 | $37.52 | $14.96 | 3,173,020 |
| 2017-02-03 | $37.99 | $38.68 | $37.34 | $37.64 | $15.01 | 2,542,250 |
| 2017-02-02 | $37.70 | $37.70 | $37.70 | $37.70 | $15.04 | 0 |
| 2017-02-01 | $37.70 | $37.70 | $37.70 | $37.70 | $15.04 | 0 |
| 2017-01-31 | $37.70 | $37.70 | $37.70 | $37.70 | $15.04 | 0 |
| 2017-01-30 | $37.70 | $37.70 | $37.70 | $37.70 | $15.04 | 0 |
| 2017-01-27 | $37.70 | $37.70 | $37.70 | $37.70 | $15.04 | 0 |
| 2017-01-26 | $36.87 | $38.15 | $36.61 | $37.70 | $15.04 | 3,298,810 |
| 2017-01-25 | $34.70 | $37.25 | $34.70 | $37.17 | $14.82 | 3,716,400 |
| 2017-01-24 | $36.31 | $36.48 | $35.06 | $35.10 | $14.00 | 1,724,100 |
| 2017-01-23 | $35.68 | $36.89 | $35.52 | $36.14 | $14.41 | 2,203,590 |
| 2017-01-20 | $35.24 | $36.38 | $34.92 | $35.78 | $14.27 | 2,265,340 |
| 2017-01-19 | $34.99 | $35.81 | $34.12 | $35.24 | $14.05 | 3,281,720 |
| 2017-01-18 | $34.75 | $35.31 | $34.10 | $35.30 | $14.08 | 2,544,110 |
| 2017-01-17 | $34.50 | $35.50 | $32.73 | $35.00 | $13.96 | 4,212,710 |
| 2017-01-16 | $37.79 | $37.86 | $34.25 | $34.50 | $13.76 | 5,023,540 |
| 2017-01-13 | $39.20 | $39.65 | $37.98 | $38.06 | $15.18 | 3,478,520 |
| 2017-01-12 | $39.50 | $40.12 | $39.22 | $39.35 | $15.69 | 2,185,360 |
| 2017-01-11 | $40.00 | $40.17 | $39.28 | $39.32 | $15.68 | 1,985,140 |
| 2017-01-10 | $40.04 | $40.37 | $39.63 | $40.18 | $16.03 | 2,155,880 |
| 2017-01-09 | $39.95 | $40.40 | $39.60 | $39.94 | $15.93 | 2,239,810 |
| 2017-01-06 | $40.80 | $41.18 | $40.11 | $40.41 | $16.12 | 2,757,990 |
| 2017-01-05 | $41.19 | $41.30 | $40.70 | $41.06 | $16.38 | 3,038,950 |
| 2017-01-04 | $40.41 | $41.86 | $40.41 | $41.45 | $16.53 | 5,485,050 |
| 2017-01-03 | $39.83 | $40.78 | $39.56 | $40.41 | $16.12 | 4,337,200 |
| 2017-01-02 | $39.52 | $39.52 | $39.52 | $39.52 | $15.76 | 0 |
| 2016-12-30 | $39.37 | $39.76 | $39.22 | $39.52 | $15.76 | 1,948,080 |
| 2016-12-29 | $39.79 | $40.10 | $39.20 | $39.50 | $15.75 | 2,750,730 |
| 2016-12-28 | $40.00 | $40.48 | $39.70 | $39.80 | $15.87 | 2,438,040 |
| 2016-12-27 | $39.76 | $40.82 | $39.52 | $40.15 | $16.01 | 4,287,550 |
| 2016-12-26 | $40.04 | $40.11 | $38.88 | $39.80 | $15.87 | 4,061,600 |
| 2016-12-23 | $40.00 | $40.90 | $39.86 | $40.20 | $16.03 | 3,881,060 |
| 2016-12-22 | $41.10 | $41.10 | $40.00 | $40.12 | $16.00 | 5,334,530 |
| 2016-12-21 | $41.45 | $41.80 | $40.81 | $41.27 | $16.46 | 3,935,390 |
| 2016-12-20 | $41.77 | $42.30 | $41.02 | $41.18 | $16.42 | 4,393,040 |
| 2016-12-19 | $42.72 | $42.75 | $41.52 | $41.65 | $16.61 | 4,522,750 |
| 2016-12-16 | $42.41 | $43.20 | $41.91 | $42.75 | $17.05 | 5,097,220 |
| 2016-12-15 | $41.70 | $42.99 | $41.56 | $42.35 | $16.89 | 5,818,980 |
| 2016-12-14 | $43.06 | $43.90 | $42.37 | $42.37 | $16.90 | 7,166,340 |
| 2016-12-13 | $44.18 | $44.97 | $42.65 | $43.61 | $17.39 | 12,638,310 |
| 2016-12-12 | $51.00 | $51.00 | $46.35 | $46.35 | $18.49 | 14,813,460 |
| 2016-12-09 | $54.10 | $54.23 | $50.85 | $51.50 | $20.54 | 24,126,420 |
| 2016-12-08 | $49.50 | $49.93 | $48.42 | $49.80 | $19.86 | 2,813,470 |
| 2016-12-07 | $49.00 | $50.20 | $48.98 | $49.70 | $19.82 | 2,585,370 |
| 2016-12-06 | $48.90 | $49.96 | $48.11 | $49.65 | $19.80 | 4,150,200 |
| 2016-12-05 | $45.54 | $49.49 | $45.50 | $49.01 | $19.55 | 6,020,610 |
| 2016-12-02 | $48.26 | $48.76 | $45.97 | $46.15 | $18.41 | 4,144,210 |
| 2016-12-01 | $48.54 | $49.04 | $48.08 | $48.57 | $19.37 | 1,972,340 |
| 2016-11-30 | $48.35 | $49.39 | $47.98 | $48.39 | $19.30 | 2,861,440 |
| 2016-11-29 | $49.00 | $49.42 | $48.38 | $48.38 | $19.30 | 2,647,320 |
| 2016-11-28 | $51.20 | $51.20 | $48.50 | $49.16 | $19.61 | 5,088,510 |
| 2016-11-25 | $50.90 | $51.95 | $50.41 | $51.16 | $20.40 | 2,562,080 |
| 2016-11-24 | $50.90 | $51.50 | $50.35 | $50.89 | $20.30 | 3,149,860 |
| 2016-11-23 | $52.20 | $53.32 | $50.60 | $50.70 | $20.22 | 6,999,280 |
| 2016-11-22 | $55.99 | $56.18 | $52.23 | $52.56 | $20.96 | 9,261,550 |
| 2016-11-21 | $53.01 | $55.00 | $52.63 | $54.78 | $21.85 | 6,468,740 |
| 2016-11-18 | $51.51 | $55.80 | $51.51 | $52.75 | $21.04 | 5,401,750 |
| 2016-11-17 | $52.00 | $52.40 | $51.01 | $51.50 | $20.54 | 2,771,740 |
| 2016-11-16 | $52.21 | $53.98 | $52.00 | $52.75 | $21.04 | 6,649,090 |
| 2016-11-15 | $51.40 | $52.00 | $50.80 | $51.90 | $20.70 | 3,879,860 |
| 2016-11-14 | $49.46 | $52.08 | $49.42 | $51.75 | $20.64 | 7,669,080 |
| 2016-11-11 | $49.93 | $51.38 | $48.96 | $49.42 | $19.71 | 5,281,040 |
| 2016-11-10 | $50.49 | $52.00 | $49.90 | $50.03 | $19.95 | 3,682,820 |
| 2016-11-09 | $49.51 | $51.33 | $48.86 | $49.88 | $19.89 | 4,953,360 |
| 2016-11-08 | $49.90 | $50.50 | $49.46 | $49.79 | $19.86 | 3,604,650 |
| 2016-11-07 | $47.18 | $52.20 | $47.18 | $49.84 | $19.88 | 7,025,510 |
| 2016-11-04 | $47.04 | $47.95 | $47.01 | $47.54 | $18.96 | 2,843,060 |
| 2016-11-03 | $46.25 | $47.80 | $46.01 | $47.31 | $18.87 | 4,143,360 |
| 2016-11-02 | $45.40 | $47.43 | $45.40 | $46.47 | $18.53 | 4,150,420 |
| 2016-11-01 | $45.00 | $46.08 | $44.50 | $45.84 | $18.28 | 2,606,380 |
| 2016-10-31 | $46.16 | $46.25 | $44.80 | $45.02 | $17.96 | 0 |
| 2016-10-28 | $45.99 | $46.58 | $45.82 | $46.16 | $18.41 | 1,847,410 |
| 2016-10-27 | $46.33 | $46.43 | $45.45 | $46.01 | $18.35 | 2,417,040 |
| 2016-10-26 | $46.60 | $46.70 | $46.01 | $46.33 | $18.48 | 1,577,340 |
| 2016-10-25 | $46.58 | $47.10 | $46.41 | $46.66 | $18.61 | 1,441,760 |
| 2016-10-24 | $46.45 | $46.80 | $45.88 | $46.53 | $18.56 | 1,837,280 |
| 2016-10-21 | $47.34 | $47.34 | $46.01 | $46.45 | $18.53 | 2,181,120 |
| 2016-10-20 | $46.77 | $47.50 | $46.71 | $47.29 | $18.86 | 2,339,080 |
| 2016-10-19 | $47.04 | $47.43 | $46.79 | $46.93 | $18.72 | 2,312,360 |
| 2016-10-18 | $46.68 | $47.14 | $46.30 | $47.04 | $18.76 | 1,739,590 |
| 2016-10-17 | $47.03 | $47.45 | $46.58 | $46.65 | $18.61 | 2,628,640 |
| 2016-10-14 | $47.04 | $47.85 | $47.04 | $47.23 | $18.84 | 3,049,800 |
| 2016-10-13 | $46.40 | $47.40 | $46.35 | $47.04 | $18.76 | 4,047,880 |
| 2016-10-12 | $46.44 | $46.81 | $46.15 | $46.31 | $18.47 | 2,377,760 |
| 2016-10-11 | $47.19 | $47.19 | $46.48 | $46.69 | $18.62 | 3,244,370 |
| 2016-10-10 | $46.10 | $47.22 | $46.10 | $47.14 | $18.80 | 4,223,600 |
| 2016-10-07 | $46.21 | $46.21 | $46.21 | $46.21 | $18.43 | 0 |
| 2016-10-06 | $46.21 | $46.21 | $46.21 | $46.21 | $18.43 | 0 |
| 2016-10-05 | $46.21 | $46.21 | $46.21 | $46.21 | $18.43 | 0 |
| 2016-10-04 | $46.21 | $46.21 | $46.21 | $46.21 | $18.43 | 0 |
| 2016-10-03 | $46.21 | $46.21 | $46.21 | $46.21 | $18.43 | 0 |
| 2016-09-30 | $46.27 | $46.95 | $46.01 | $46.21 | $18.43 | 1,351,090 |
| 2016-09-29 | $45.86 | $47.30 | $45.63 | $46.30 | $18.47 | 2,563,050 |
| 2016-09-28 | $45.88 | $46.75 | $45.22 | $46.10 | $18.39 | 4,498,180 |
| 2016-09-27 | $44.60 | $46.99 | $44.48 | $45.24 | $18.04 | 1,792,690 |
| 2016-09-26 | $45.00 | $45.50 | $44.24 | $44.66 | $17.81 | 2,133,000 |
| 2016-09-23 | $46.28 | $46.45 | $45.40 | $45.74 | $18.24 | 2,310,300 |
| 2016-09-22 | $46.05 | $47.50 | $43.51 | $46.63 | $18.60 | 3,579,000 |
| 2016-09-21 | $46.39 | $46.39 | $45.60 | $45.85 | $18.29 | 1,694,130 |
| 2016-09-20 | $46.77 | $46.77 | $45.96 | $46.04 | $18.36 | 1,139,160 |
| 2016-09-19 | $46.45 | $46.97 | $45.96 | $46.29 | $18.46 | 2,359,710 |
| 2016-09-16 | $46.02 | $46.02 | $46.02 | $46.02 | $18.35 | 0 |
| 2016-09-15 | $46.02 | $46.02 | $46.02 | $46.02 | $18.35 | 0 |
| 2016-09-14 | $46.20 | $47.20 | $45.85 | $46.02 | $18.35 | 2,178,370 |
| 2016-09-13 | $46.03 | $46.66 | $45.75 | $46.57 | $18.57 | 3,103,150 |
| 2016-09-12 | $45.80 | $47.20 | $45.07 | $46.00 | $18.35 | 3,370,100 |
| 2016-09-09 | $46.75 | $46.87 | $46.21 | $46.38 | $18.50 | 2,796,120 |
| 2016-09-08 | $47.53 | $47.78 | $46.40 | $46.75 | $18.65 | 3,856,030 |
| 2016-09-07 | $48.25 | $48.80 | $47.30 | $47.47 | $18.93 | 4,996,000 |
| 2016-09-06 | $48.20 | $49.58 | $47.35 | $48.95 | $19.52 | 4,235,700 |
| 2016-09-05 | $48.47 | $48.64 | $48.05 | $48.23 | $19.24 | 1,891,410 |
| 2016-09-02 | $48.44 | $48.97 | $47.80 | $48.30 | $19.26 | 2,824,820 |
| 2016-09-01 | $49.40 | $50.38 | $48.82 | $48.83 | $19.48 | 2,709,250 |
| 2016-08-31 | $50.40 | $50.40 | $48.10 | $49.00 | $19.54 | 4,956,580 |
| 2016-08-30 | $50.51 | $50.99 | $50.20 | $50.33 | $20.07 | 1,778,250 |
| 2016-08-29 | $50.88 | $51.38 | $50.20 | $50.37 | $20.09 | 2,214,150 |
| 2016-08-26 | $51.25 | $51.65 | $50.60 | $50.93 | $20.31 | 1,851,570 |
| 2016-08-25 | $52.02 | $52.19 | $50.50 | $51.09 | $20.38 | 2,290,140 |
| 2016-08-24 | $51.47 | $52.48 | $51.03 | $51.85 | $20.68 | 2,950,530 |
| 2016-08-23 | $51.00 | $52.77 | $50.81 | $51.47 | $20.53 | 2,670,250 |
| 2016-08-22 | $51.95 | $52.99 | $51.01 | $51.21 | $20.42 | 2,445,880 |
| 2016-08-19 | $52.48 | $52.48 | $51.61 | $51.92 | $20.71 | 2,121,080 |
| 2016-08-18 | $52.83 | $52.83 | $51.51 | $52.40 | $20.90 | 3,135,890 |
| 2016-08-17 | $52.38 | $53.44 | $51.80 | $52.75 | $21.04 | 4,057,020 |
| 2016-08-16 | $52.50 | $53.75 | $52.25 | $52.25 | $20.84 | 4,366,220 |
| 2016-08-15 | $50.40 | $53.68 | $49.50 | $52.89 | $21.09 | 8,096,960 |
| 2016-08-12 | $49.58 | $49.98 | $49.16 | $49.93 | $19.91 | 1,477,080 |
| 2016-08-11 | $50.35 | $50.35 | $49.21 | $49.50 | $19.74 | 1,657,130 |
| 2016-08-10 | $50.80 | $51.10 | $50.20 | $50.35 | $20.08 | 2,087,210 |
| 2016-08-09 | $50.00 | $53.00 | $50.00 | $50.75 | $20.24 | 2,914,640 |
| 2016-08-08 | $48.77 | $49.65 | $48.53 | $49.62 | $19.79 | 1,790,970 |
| 2016-08-05 | $49.99 | $50.47 | $48.58 | $49.55 | $19.76 | 2,542,080 |
| 2016-08-04 | $49.97 | $50.68 | $49.60 | $50.05 | $19.96 | 1,979,090 |
| 2016-08-03 | $50.00 | $50.80 | $49.50 | $50.30 | $20.06 | 1,917,950 |
| 2016-08-02 | $50.32 | $51.30 | $49.80 | $50.20 | $20.02 | 2,626,260 |
| 2016-08-01 | $48.98 | $51.33 | $46.80 | $50.55 | $20.16 | 4,267,000 |
| 2016-07-29 | $50.03 | $50.81 | $48.80 | $49.50 | $19.74 | 4,217,580 |
| 2016-07-28 | $52.05 | $52.47 | $49.49 | $50.13 | $19.99 | 5,939,360 |
| 2016-07-27 | $55.50 | $55.87 | $51.16 | $51.68 | $20.61 | 6,374,930 |
| 2016-07-26 | $54.50 | $57.38 | $54.41 | $55.94 | $22.31 | 6,565,690 |
| 2016-07-25 | $53.00 | $57.75 | $52.02 | $54.83 | $21.87 | 11,791,640 |
| 2016-07-22 | $54.28 | $54.28 | $54.28 | $54.28 | $21.65 | 0 |
| 2016-07-21 | $54.28 | $54.28 | $54.28 | $54.28 | $21.65 | 0 |
| 2016-07-20 | $54.28 | $54.28 | $54.28 | $54.28 | $21.65 | 0 |
| 2016-07-19 | $50.49 | $54.28 | $50.49 | $54.28 | $21.65 | 9,970,120 |
| 2016-07-18 | $50.88 | $51.45 | $50.00 | $50.22 | $20.03 | 3,152,780 |
| 2016-07-15 | $52.35 | $52.35 | $50.61 | $50.85 | $20.28 | 4,031,790 |
| 2016-07-14 | $52.82 | $53.01 | $51.98 | $52.40 | $20.90 | 4,293,600 |
| 2016-07-13 | $50.38 | $53.56 | $50.38 | $52.80 | $21.06 | 10,694,390 |
| 2016-07-12 | $50.01 | $50.88 | $48.31 | $50.55 | $20.16 | 6,703,230 |
| 2016-07-11 | $51.89 | $52.00 | $50.20 | $50.33 | $20.07 | 7,753,010 |
| 2016-07-08 | $51.26 | $52.45 | $50.86 | $51.89 | $20.70 | 5,952,020 |
| 2016-07-07 | $52.67 | $52.97 | $50.01 | $51.26 | $20.44 | 6,758,680 |
| 2016-07-06 | $52.33 | $53.55 | $52.02 | $52.72 | $21.03 | 5,407,650 |
| 2016-07-05 | $53.01 | $53.49 | $51.89 | $52.33 | $20.87 | 8,679,620 |
| 2016-07-04 | $53.61 | $54.50 | $52.71 | $53.92 | $21.51 | 9,798,660 |
| 2016-07-01 | $56.51 | $57.20 | $54.23 | $54.85 | $21.88 | 18,211,470 |
| 2016-06-30 | $52.20 | $53.49 | $51.51 | $52.00 | $20.74 | 4,924,780 |
| 2016-06-29 | $52.68 | $54.80 | $52.18 | $52.89 | $21.09 | 9,377,110 |
| 2016-06-28 | $49.29 | $54.48 | $48.60 | $52.38 | $20.89 | 8,284,540 |
| 2016-06-27 | $48.00 | $50.35 | $48.00 | $49.80 | $19.86 | 5,904,130 |
| 2016-06-24 | $47.44 | $49.57 | $46.50 | $48.21 | $19.23 | 7,186,700 |
| 2016-06-23 | $46.08 | $50.67 | $46.08 | $48.35 | $19.28 | 8,669,300 |
| 2016-06-22 | $45.15 | $46.20 | $45.15 | $46.06 | $18.37 | 3,160,000 |
| 2016-06-21 | $45.10 | $46.69 | $44.80 | $45.80 | $18.27 | 5,550,340 |
| 2016-06-20 | $45.51 | $45.51 | $43.62 | $44.90 | $17.91 | 3,911,360 |
| 2016-06-17 | $45.92 | $46.92 | $44.82 | $45.47 | $18.14 | 3,548,530 |
| 2016-06-16 | $45.00 | $46.50 | $44.31 | $45.85 | $18.29 | 5,299,520 |
| 2016-06-15 | $43.14 | $46.11 | $42.82 | $44.99 | $17.94 | 4,942,590 |
| 2016-06-14 | $43.01 | $44.53 | $42.85 | $43.57 | $17.38 | 4,142,350 |
| 2016-06-13 | $47.01 | $47.81 | $43.81 | $43.81 | $17.47 | 5,953,270 |
| 2016-06-10 | $48.66 | $48.66 | $48.66 | $48.66 | $19.41 | 0 |
| 2016-06-09 | $48.66 | $48.66 | $48.66 | $48.66 | $19.41 | 0 |
| 2016-06-08 | $51.00 | $51.48 | $48.00 | $48.66 | $19.41 | 6,765,540 |
| 2016-06-07 | $52.00 | $54.55 | $49.49 | $50.89 | $20.30 | 10,174,340 |
| 2016-06-06 | $105.98 | $105.98 | $99.41 | $102.40 | $20.56 | 4,473,340 |
| 2016-06-03 | $94.39 | $103.69 | $94.33 | $103.69 | $20.82 | 6,932,810 |
| 2016-06-02 | $91.40 | $94.99 | $90.52 | $94.26 | $18.93 | 2,765,040 |
| 2016-06-01 | $91.80 | $95.99 | $90.35 | $92.00 | $18.48 | 3,357,960 |
| 2016-05-31 | $83.74 | $89.95 | $83.74 | $89.37 | $17.95 | 2,998,720 |
| 2016-05-30 | $84.00 | $85.54 | $83.33 | $83.71 | $16.81 | 958,960 |
| 2016-05-27 | $88.10 | $89.50 | $85.00 | $85.00 | $17.07 | 1,845,760 |
| 2016-05-26 | $87.20 | $88.60 | $84.20 | $88.15 | $17.70 | 1,436,050 |
| 2016-05-25 | $88.04 | $90.40 | $85.77 | $87.18 | $17.51 | 1,556,340 |
| 2016-05-24 | $88.19 | $88.80 | $85.50 | $87.20 | $17.51 | 1,802,710 |
| 2016-05-23 | $84.00 | $91.40 | $84.00 | $89.19 | $17.91 | 3,886,290 |
| 2016-05-20 | $80.12 | $83.52 | $79.16 | $83.09 | $16.69 | 1,410,380 |
| 2016-05-19 | $80.00 | $84.23 | $78.40 | $81.19 | $16.30 | 2,200,570 |
| 2016-05-18 | $82.30 | $82.97 | $79.09 | $79.60 | $15.99 | 1,305,280 |
| 2016-05-17 | $83.52 | $84.70 | $81.72 | $83.81 | $16.83 | 1,489,560 |
| 2016-05-16 | $82.10 | $84.00 | $80.10 | $83.50 | $16.77 | 1,396,910 |
| 2016-05-13 | $81.74 | $84.39 | $81.20 | $82.05 | $16.48 | 1,337,610 |
| 2016-05-12 | $82.69 | $83.10 | $78.66 | $82.35 | $16.54 | 1,748,600 |
| 2016-05-11 | $90.58 | $90.60 | $83.20 | $83.80 | $16.83 | 2,785,430 |
| 2016-05-10 | $91.70 | $91.86 | $89.40 | $89.40 | $17.95 | 1,245,250 |
| 2016-05-09 | $93.00 | $94.00 | $88.50 | $92.70 | $18.62 | 2,178,460 |
| 2016-05-06 | $97.49 | $98.28 | $92.48 | $94.98 | $19.07 | 2,453,420 |
| 2016-05-05 | $96.30 | $98.30 | $95.10 | $97.49 | $19.58 | 1,816,690 |
| 2016-05-04 | $95.30 | $97.25 | $95.01 | $96.19 | $19.32 | 2,045,000 |
| 2016-05-03 | $92.20 | $96.82 | $91.50 | $96.11 | $19.30 | 1,997,760 |
| 2016-05-02 | $93.35 | $93.35 | $93.35 | $93.35 | $18.75 | 0 |
| 2016-04-29 | $91.50 | $93.35 | $90.10 | $93.35 | $18.75 | 2,434,080 |
| 2016-04-28 | $96.30 | $96.64 | $89.50 | $93.30 | $18.74 | 3,837,180 |
| 2016-04-27 | $96.80 | $97.80 | $96.06 | $96.27 | $19.33 | 996,530 |
| 2016-04-26 | $96.90 | $97.65 | $95.25 | $96.76 | $19.43 | 1,321,160 |
| 2016-04-25 | $97.39 | $98.39 | $94.88 | $96.98 | $19.48 | 1,424,370 |
| 2016-04-22 | $96.50 | $98.51 | $95.50 | $98.40 | $19.76 | 2,130,890 |
| 2016-04-21 | $99.00 | $99.59 | $95.32 | $97.58 | $19.60 | 3,261,170 |
| 2016-04-20 | $106.50 | $107.00 | $95.84 | $100.55 | $20.19 | 5,153,920 |
| 2016-04-19 | $103.90 | $106.55 | $103.00 | $106.49 | $21.39 | 3,432,460 |
| 2016-04-18 | $104.50 | $104.81 | $101.84 | $102.91 | $20.67 | 2,436,100 |
| 2016-04-15 | $107.04 | $107.90 | $104.88 | $106.20 | $21.33 | 2,727,260 |
| 2016-04-14 | $108.50 | $108.91 | $105.26 | $107.90 | $21.67 | 4,762,990 |
| 2016-04-13 | $102.00 | $111.38 | $101.99 | $108.17 | $21.72 | 7,543,080 |
| 2016-04-12 | $99.02 | $102.38 | $97.00 | $101.35 | $20.35 | 3,209,550 |
| 2016-04-11 | $98.01 | $101.80 | $98.00 | $99.80 | $20.04 | 2,822,360 |
| 2016-04-08 | $98.11 | $98.58 | $94.60 | $97.38 | $19.56 | 3,401,440 |
| 2016-04-07 | $100.87 | $105.38 | $99.70 | $99.90 | $20.06 | 4,791,800 |
| 2016-04-06 | $101.77 | $102.87 | $98.12 | $100.87 | $20.26 | 3,800,050 |
| 2016-04-05 | $98.30 | $102.49 | $97.00 | $102.35 | $20.55 | 3,712,860 |
| 2016-04-04 | $97.45 | $97.45 | $97.45 | $97.45 | $19.57 | 0 |
| 2016-04-01 | $100.00 | $100.45 | $95.72 | $97.45 | $19.57 | 3,466,180 |
| 2016-03-31 | $102.56 | $105.50 | $100.28 | $101.40 | $20.36 | 4,150,310 |
| 2016-03-30 | $99.19 | $101.60 | $97.09 | $101.21 | $20.32 | 3,920,900 |
| 2016-03-29 | $101.30 | $102.90 | $95.66 | $97.98 | $19.68 | 3,492,090 |
| 2016-03-28 | $102.11 | $106.80 | $101.25 | $102.48 | $20.58 | 3,396,800 |
| 2016-03-25 | $101.70 | $104.48 | $99.00 | $101.45 | $20.37 | 2,767,450 |
| 2016-03-24 | $101.58 | $107.77 | $100.00 | $103.25 | $20.73 | 4,894,110 |
| 2016-03-23 | $101.90 | $107.00 | $101.30 | $103.55 | $20.79 | 3,514,240 |
| 2016-03-22 | $103.65 | $103.78 | $100.30 | $101.65 | $20.41 | 3,249,570 |
| 2016-03-21 | $107.49 | $107.90 | $101.88 | $104.60 | $21.01 | 5,447,050 |
| 2016-03-18 | $96.98 | $103.92 | $95.00 | $103.92 | $20.87 | 6,055,680 |
| 2016-03-17 | $89.26 | $96.70 | $87.60 | $94.50 | $18.98 | 5,488,140 |
| 2016-03-16 | $92.40 | $92.94 | $86.70 | $87.95 | $17.66 | 3,185,260 |
| 2016-03-15 | $91.06 | $94.34 | $89.69 | $89.88 | $18.05 | 6,142,790 |
| 2016-03-14 | $85.88 | $92.54 | $85.39 | $92.54 | $18.58 | 6,791,730 |
| 2016-03-11 | $81.39 | $85.80 | $80.55 | $84.13 | $16.89 | 3,157,510 |
| 2016-03-10 | $85.40 | $88.38 | $83.05 | $83.80 | $16.83 | 2,734,650 |
| 2016-03-09 | $83.66 | $89.49 | $82.00 | $84.97 | $17.06 | 3,739,190 |
| 2016-03-08 | $85.29 | $89.00 | $78.50 | $87.19 | $17.51 | 6,312,470 |
| 2016-03-07 | $79.02 | $85.15 | $79.02 | $85.15 | $17.10 | 5,441,030 |
| 2016-03-04 | $84.00 | $85.89 | $77.02 | $77.41 | $15.55 | 3,762,480 |
| 2016-03-03 | $87.00 | $90.79 | $85.18 | $85.58 | $17.19 | 4,039,850 |
| 2016-03-02 | $79.60 | $89.30 | $79.38 | $87.29 | $17.53 | 4,821,530 |
| 2016-03-01 | $78.50 | $82.83 | $75.45 | $81.29 | $16.32 | 4,709,140 |
| 2016-02-29 | $87.00 | $87.99 | $81.19 | $81.19 | $16.30 | 3,172,660 |
| 2016-02-26 | $93.83 | $95.46 | $87.40 | $90.21 | $18.12 | 3,426,570 |
| 2016-02-25 | $105.00 | $105.33 | $94.58 | $94.58 | $18.99 | 3,757,810 |
| 2016-02-24 | $104.02 | $106.00 | $100.47 | $105.09 | $21.10 | 4,115,540 |
| 2016-02-23 | $114.00 | $114.42 | $103.15 | $106.02 | $21.29 | 5,278,620 |
| 2016-02-22 | $115.00 | $115.00 | $111.59 | $113.50 | $22.79 | 2,909,570 |
| 2016-02-19 | $114.00 | $115.79 | $111.00 | $113.24 | $22.74 | 2,789,290 |
| 2016-02-18 | $114.20 | $119.00 | $113.02 | $114.40 | $22.97 | 4,018,130 |
| 2016-02-17 | $113.98 | $114.55 | $109.58 | $112.88 | $22.67 | 4,759,350 |
| 2016-02-16 | $111.70 | $118.80 | $111.08 | $114.80 | $23.05 | 2,868,410 |
| 2016-02-15 | $103.89 | $114.00 | $102.11 | $111.01 | $22.29 | 2,447,110 |
| 2016-02-12 | $108.31 | $108.31 | $108.31 | $108.31 | $21.75 | 0 |
| 2016-02-11 | $108.31 | $108.31 | $108.31 | $108.31 | $21.75 | 0 |
| 2016-02-10 | $108.31 | $108.31 | $108.31 | $108.31 | $21.75 | 0 |
| 2016-02-09 | $108.31 | $108.31 | $108.31 | $108.31 | $21.75 | 0 |
| 2016-02-08 | $108.31 | $108.31 | $108.31 | $108.31 | $21.75 | 0 |
| 2016-02-05 | $111.99 | $113.31 | $108.00 | $108.31 | $21.75 | 2,060,840 |
| 2016-02-04 | $113.40 | $118.60 | $111.11 | $112.55 | $22.60 | 3,913,600 |
| 2016-02-03 | $106.90 | $114.30 | $105.50 | $112.79 | $22.65 | 3,994,410 |
| 2016-02-02 | $103.10 | $111.10 | $103.10 | $110.00 | $22.09 | 4,647,220 |
| 2016-02-01 | $104.10 | $105.80 | $98.80 | $102.55 | $20.59 | 4,066,060 |
| 2016-01-29 | $99.50 | $109.77 | $98.12 | $105.99 | $21.28 | 5,409,100 |
| 2016-01-28 | $100.00 | $103.58 | $98.00 | $100.29 | $20.14 | 4,791,320 |
| 2016-01-27 | $97.00 | $103.24 | $94.01 | $102.18 | $20.52 | 6,578,070 |
| 2016-01-26 | $108.00 | $108.00 | $99.81 | $99.81 | $20.04 | 8,970,930 |
| 2016-01-25 | $102.55 | $110.90 | $102.55 | $110.90 | $22.27 | 9,565,710 |
| 2016-01-22 | $101.01 | $103.88 | $99.50 | $100.82 | $20.25 | 8,108,280 |
| 2016-01-21 | $118.00 | $119.50 | $109.00 | $109.00 | $21.89 | 4,945,550 |
| 2016-01-20 | $123.49 | $127.31 | $120.05 | $121.11 | $24.32 | 4,790,220 |
| 2016-01-19 | $123.00 | $131.08 | $116.39 | $126.80 | $25.46 | 7,122,460 |
| 2016-01-18 | $133.01 | $139.00 | $126.74 | $128.98 | $25.90 | 5,972,390 |
| 2016-01-15 | $137.17 | $141.95 | $132.01 | $136.98 | $27.51 | 3,853,650 |
| 2016-01-14 | $113.50 | $137.17 | $113.50 | $137.17 | $27.55 | 4,599,410 |
| 2016-01-13 | $130.00 | $132.66 | $124.00 | $124.70 | $25.04 | 4,133,020 |
| 2016-01-12 | $118.00 | $128.15 | $117.01 | $128.15 | $25.73 | 4,832,990 |
| 2016-01-11 | $122.00 | $124.60 | $114.45 | $116.50 | $23.40 | 3,438,060 |
| 2016-01-08 | $134.10 | $137.11 | $120.81 | $126.97 | $25.50 | 4,015,420 |
| 2016-01-07 | $146.00 | $146.00 | $134.10 | $134.10 | $26.93 | 728,700 |
| 2016-01-06 | $146.00 | $152.50 | $137.90 | $149.00 | $29.92 | 3,721,470 |
| 2016-01-05 | $144.18 | $152.50 | $144.18 | $144.18 | $28.95 | 3,826,670 |
| 2016-01-04 | $177.00 | $177.00 | $160.20 | $160.20 | $32.17 | 1,639,080 |
| 2016-01-01 | $178.00 | $178.00 | $178.00 | $178.00 | $35.75 | 0 |
| 2015-12-31 | $177.02 | $178.50 | $170.24 | $178.00 | $35.75 | 2,402,180 |
| 2015-12-30 | $180.00 | $181.48 | $175.00 | $178.02 | $35.75 | 1,613,780 |
| 2015-12-29 | $175.26 | $180.00 | $169.28 | $179.42 | $36.03 | 2,070,620 |
| 2015-12-28 | $184.00 | $185.86 | $174.28 | $175.50 | $35.24 | 2,085,350 |
| 2015-12-25 | $187.02 | $189.44 | $180.00 | $184.00 | $36.95 | 2,090,350 |
| 2015-12-24 | $189.98 | $189.98 | $180.80 | $187.00 | $37.55 | 2,087,050 |
| 2015-12-23 | $193.00 | $195.88 | $186.00 | $189.30 | $38.02 | 1,854,020 |
| 2015-12-22 | $193.80 | $197.00 | $188.03 | $193.00 | $38.76 | 1,559,440 |
| 2015-12-21 | $199.01 | $199.01 | $186.96 | $190.83 | $38.32 | 1,994,910 |
| 2015-12-18 | $206.51 | $206.51 | $195.00 | $199.85 | $40.13 | 2,232,950 |
| 2015-12-17 | $206.59 | $213.80 | $201.39 | $206.51 | $41.47 | 2,410,180 |
| 2015-12-16 | $193.87 | $210.56 | $192.39 | $206.60 | $41.49 | 2,956,200 |
| 2015-12-15 | $187.00 | $198.68 | $184.50 | $193.49 | $38.86 | 2,497,540 |
| 2015-12-14 | $174.05 | $185.99 | $174.01 | $185.96 | $37.34 | 2,071,110 |
| 2015-12-11 | $184.80 | $186.50 | $175.02 | $178.10 | $35.77 | 1,990,220 |
| 2015-12-10 | $186.10 | $194.00 | $174.00 | $179.30 | $36.01 | 3,069,150 |
| 2015-12-09 | $200.00 | $200.00 | $181.87 | $186.00 | $37.35 | 3,011,980 |
| 2015-12-08 | $204.02 | $207.88 | $199.00 | $202.06 | $40.58 | 1,941,030 |
| 2015-12-07 | $200.00 | $216.99 | $195.01 | $207.40 | $41.65 | 3,154,110 |
| 2015-12-04 | $197.00 | $208.90 | $191.00 | $200.17 | $40.20 | 3,515,860 |
| 2015-12-03 | $190.00 | $201.00 | $190.00 | $196.00 | $39.36 | 2,480,210 |
| 2015-12-02 | $189.10 | $200.50 | $176.11 | $194.00 | $38.96 | 3,376,210 |
| 2015-12-01 | $213.87 | $213.91 | $195.12 | $195.12 | $39.18 | 3,447,570 |
| 2015-11-30 | $207.40 | $221.40 | $200.23 | $216.80 | $43.54 | 4,005,340 |
| 2015-11-27 | $229.99 | $230.00 | $210.60 | $210.60 | $42.29 | 3,416,000 |
| 2015-11-26 | $249.00 | $251.60 | $222.00 | $234.00 | $46.99 | 3,810,920 |
| 2015-11-25 | $216.00 | $243.10 | $214.98 | $243.10 | $48.82 | 3,105,910 |
| 2015-11-24 | $211.00 | $225.47 | $199.00 | $221.00 | $44.38 | 3,850,830 |
| 2015-11-23 | $208.88 | $222.28 | $206.00 | $208.80 | $41.93 | 3,829,410 |
| 2015-11-20 | $192.00 | $202.07 | $186.00 | $202.07 | $40.58 | 2,517,400 |
| 2015-11-19 | $168.20 | $183.70 | $168.20 | $183.70 | $36.89 | 2,933,340 |
| 2015-11-18 | $182.13 | $185.00 | $165.60 | $167.00 | $33.54 | 3,489,260 |
| 2015-11-17 | $172.71 | $189.86 | $172.71 | $184.00 | $36.95 | 4,375,870 |
| 2015-11-16 | $161.00 | $178.91 | $160.20 | $172.60 | $34.66 | 2,125,680 |
| 2015-11-13 | $166.59 | $174.14 | $160.00 | $165.91 | $33.32 | 2,405,230 |
| 2015-11-12 | $174.87 | $175.01 | $166.51 | $169.90 | $34.12 | 2,599,170 |
| 2015-11-11 | $181.00 | $181.80 | $170.05 | $177.44 | $35.63 | 2,571,150 |
| 2015-11-10 | $179.65 | $189.97 | $176.65 | $180.01 | $36.15 | 1,688,060 |
| 2015-11-09 | $169.98 | $186.60 | $168.00 | $181.55 | $36.46 | 2,746,810 |
| 2015-11-06 | $161.16 | $179.00 | $161.16 | $169.99 | $34.14 | 3,026,880 |
| 2015-11-05 | $168.00 | $177.70 | $159.00 | $163.00 | $32.73 | 3,019,610 |
| 2015-11-04 | $151.38 | $165.89 | $150.15 | $165.89 | $33.31 | 2,465,950 |
| 2015-11-03 | $156.46 | $161.47 | $147.11 | $150.81 | $30.29 | 3,562,010 |
| 2015-11-02 | $149.00 | $163.99 | $145.00 | $153.90 | $30.91 | 4,913,640 |
| 2015-10-30 | $137.00 | $149.08 | $133.00 | $149.08 | $29.94 | 2,486,570 |
| 2015-10-29 | $125.48 | $135.53 | $120.18 | $135.53 | $27.22 | 3,545,350 |
| 2015-10-28 | $123.00 | $128.50 | $122.00 | $123.21 | $24.74 | 1,928,760 |
| 2015-10-27 | $121.00 | $134.00 | $115.00 | $124.00 | $24.90 | 2,513,500 |
| 2015-10-26 | $119.48 | $126.60 | $117.01 | $121.97 | $24.49 | 2,479,190 |
| 2015-10-23 | $117.00 | $123.38 | $109.59 | $119.50 | $24.00 | 2,846,290 |
| 2015-10-22 | $111.50 | $120.17 | $111.50 | $117.40 | $23.58 | 2,557,940 |
| 2015-10-21 | $124.00 | $126.83 | $113.40 | $113.40 | $22.77 | 2,747,260 |
| 2015-10-20 | $124.00 | $134.01 | $123.80 | $126.00 | $25.30 | 2,914,250 |
| 2015-10-19 | $125.28 | $126.90 | $118.64 | $122.41 | $24.58 | 2,926,680 |
| 2015-10-16 | $114.50 | $125.25 | $111.70 | $125.25 | $25.15 | 3,001,970 |
| 2015-10-15 | $107.39 | $116.70 | $107.26 | $113.86 | $22.87 | 1,836,230 |
| 2015-10-14 | $113.60 | $113.99 | $106.38 | $108.10 | $21.71 | 2,104,480 |
| 2015-10-13 | $111.00 | $115.60 | $109.00 | $113.35 | $22.76 | 1,491,370 |
| 2015-10-12 | $108.70 | $116.98 | $108.00 | $111.69 | $22.43 | 2,129,940 |
| 2015-10-09 | $107.00 | $110.20 | $105.30 | $108.70 | $21.83 | 2,246,970 |
| 2015-10-08 | $108.49 | $111.18 | $106.20 | $107.98 | $21.68 | 1,714,410 |
| 2015-10-07 | $102.43 | $102.43 | $102.43 | $102.43 | $20.57 | 0 |
| 2015-10-06 | $102.43 | $102.43 | $102.43 | $102.43 | $20.57 | 0 |
| 2015-10-05 | $102.43 | $102.43 | $102.43 | $102.43 | $20.57 | 0 |
| 2015-10-02 | $102.43 | $102.43 | $102.43 | $102.43 | $20.57 | 0 |
| 2015-10-01 | $102.43 | $102.43 | $102.43 | $102.43 | $20.57 | 0 |
| 2015-09-30 | $105.00 | $106.97 | $100.00 | $102.43 | $20.57 | 1,805,460 |
| 2015-09-29 | $100.30 | $111.70 | $100.10 | $105.01 | $21.09 | 3,661,660 |
| 2015-09-28 | $95.00 | $103.95 | $93.00 | $103.95 | $20.88 | 3,457,320 |
| 2015-09-25 | $101.77 | $102.00 | $91.85 | $94.50 | $18.98 | 5,124,130 |
| 2015-09-24 | $92.60 | $101.20 | $92.60 | $101.20 | $20.32 | 4,194,850 |
| 2015-09-23 | $87.00 | $93.42 | $86.00 | $92.00 | $18.48 | 2,508,140 |
| 2015-09-22 | $94.55 | $95.57 | $90.12 | $91.50 | $18.37 | 2,824,310 |
| 2015-09-21 | $85.20 | $96.10 | $84.00 | $94.54 | $18.99 | 3,427,880 |
| 2015-09-18 | $85.05 | $89.25 | $83.50 | $88.20 | $17.71 | 2,733,070 |
| 2015-09-17 | $87.00 | $92.88 | $83.50 | $84.55 | $16.98 | 3,866,100 |
| 2015-09-16 | $79.26 | $87.16 | $78.80 | $87.16 | $17.50 | 3,482,910 |
| 2015-09-15 | $83.07 | $87.40 | $76.30 | $79.24 | $15.91 | 3,061,020 |
| 2015-09-14 | $92.00 | $99.58 | $82.26 | $84.40 | $16.95 | 4,093,640 |
| 2015-09-11 | $89.00 | $92.99 | $88.05 | $90.70 | $18.21 | 2,155,140 |
| 2015-09-10 | $92.80 | $93.48 | $88.00 | $88.95 | $17.86 | 2,845,830 |
| 2015-09-09 | $91.88 | $99.80 | $91.26 | $94.16 | $18.91 | 4,236,660 |
| 2015-09-08 | $86.33 | $95.98 | $81.00 | $94.11 | $18.90 | 5,002,500 |
| 2015-09-07 | $83.01 | $88.00 | $83.01 | $87.79 | $17.63 | 4,955,720 |
| 2015-09-04 | $80.00 | $80.00 | $80.00 | $80.00 | $16.07 | 0 |
| 2015-09-03 | $80.00 | $80.00 | $80.00 | $80.00 | $16.07 | 0 |
| 2015-09-02 | $72.40 | $86.90 | $71.80 | $80.00 | $16.07 | 4,104,600 |
| 2015-09-01 | $84.89 | $84.89 | $78.99 | $79.00 | $15.86 | 3,053,300 |
| 2015-08-31 | $92.89 | $94.27 | $87.70 | $87.77 | $17.63 | 3,369,650 |
| 2015-08-28 | $90.58 | $95.08 | $86.00 | $95.08 | $19.09 | 4,552,530 |
| 2015-08-27 | $82.33 | $86.44 | $82.17 | $86.44 | $17.36 | 4,577,160 |
| 2015-08-26 | $86.00 | $92.94 | $77.48 | $78.58 | $15.78 | 4,183,080 |
| 2015-08-25 | $85.63 | $89.00 | $85.63 | $85.63 | $17.20 | 1,730,630 |
Chinese All Digital Publishing Group Company Ltd (300364) News Headlines
Recent Chinese All Digital Publishing Group Company Ltd (300364) News
Similar Companies to Chinese All Digital Publishing Group Company Ltd (300364) 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 | -- | -- | -- |