Dr Peng Telecom Media Group Company Ltd (600804) Exchange: SHG
Data as of Aug. 27, 2025
$0.14 ($-0.01) -6.67%
Dr Peng Telecom Media Group Company Ltd - Daily Information
Click for more stock information on Dr Peng Telecom Media Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $0.15 |
| Previous Close | $0.14 |
| High | $0.16 |
| Low | $0.14 |
| Adjusted Open | $0.15 |
| Previous Adjusted Close | $0.14 |
| Adjusted High | $0.16 |
| Adjusted Low | $0.14 |
About Dr Peng Telecom Media Group Company Ltd (600804)
DR. PENG TELECOM&MEDIA GROUP CO., LTD., is principally engaged in the provision of telecommunication services. The Company operates its businesses through Internet services, including Internet access services, broadband access services, server custody, data storage and Internet data center (IDC) business; security and monitoring, including construction, distribution and operation of image monitoring systems, as well as advertising media business, which involves in the agent advertising services of newspaper and television station, covering mainly five industries: automobile and related products, cosmetics, watch/jewelry and luxury products, digital products and food/wine/drinks.
Invest in Dr Peng Telecom Media Group Company Ltd (600804)
Historical Stock Data for Dr Peng Telecom Media Group Company Ltd (600804)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $0.15 | $0.16 | $0.14 | $0.14 | $0.14 | 141,703,240 |
| 2025-06-27 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 92,589,140 |
| 2025-06-26 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 64,994,920 |
| 2025-06-25 | $0.16 | $0.17 | $0.15 | $0.15 | $0.15 | 80,318,870 |
| 2025-06-24 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 79,670,460 |
| 2025-06-23 | $0.17 | $0.18 | $0.16 | $0.18 | $0.18 | 50,474,850 |
| 2025-06-20 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 52,555,470 |
| 2025-06-19 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 103,982,730 |
| 2025-06-18 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 34,950,350 |
| 2025-06-17 | $0.19 | $0.20 | $0.18 | $0.18 | $0.18 | 86,953,140 |
| 2025-06-13 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 170,150,260 |
| 2025-06-12 | $0.23 | $0.24 | $0.21 | $0.22 | $0.22 | 143,104,250 |
| 2025-06-11 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 155,396,530 |
| 2025-06-10 | $0.31 | $0.31 | $0.22 | $0.23 | $0.23 | 401,858,940 |
| 2025-04-29 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 11,025,400 |
| 2025-04-28 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 11,343,900 |
| 2025-04-25 | $0.68 | $0.71 | $0.68 | $0.68 | $0.68 | 143,556,760 |
| 2025-04-24 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 4,325,700 |
| 2025-04-23 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 7,737,700 |
| 2025-04-22 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 3,710,800 |
| 2025-04-21 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 3,494,300 |
| 2025-04-18 | $0.88 | $0.90 | $0.88 | $0.88 | $0.88 | 60,459,470 |
| 2025-04-17 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 4,689,700 |
| 2025-04-16 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 11,009,700 |
| 2025-04-15 | $0.96 | $1.03 | $0.93 | $1.03 | $1.03 | 115,816,650 |
| 2025-04-14 | $0.99 | $1.04 | $0.98 | $0.98 | $0.98 | 92,601,620 |
| 2025-04-11 | $1.03 | $1.08 | $1.03 | $1.03 | $1.03 | 109,740,310 |
| 2025-04-10 | $1.07 | $1.17 | $1.07 | $1.08 | $1.08 | 220,396,370 |
| 2025-04-09 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 4,048,700 |
| 2025-04-08 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 3,868,200 |
| 2025-04-07 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 1,786,300 |
| 2025-04-03 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 4,432,300 |
| 2025-04-02 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 6,396,600 |
| 2025-04-01 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 9,636,000 |
| 2025-03-31 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 8,596,400 |
| 2025-03-28 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 9,060,900 |
| 2025-03-27 | $1.76 | $1.76 | $1.60 | $1.71 | $1.71 | 219,093,060 |
| 2025-03-26 | $1.52 | $1.68 | $1.52 | $1.68 | $1.68 | 80,920,990 |
| 2025-03-25 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 8,004,300 |
| 2025-03-24 | $1.68 | $1.68 | $1.68 | $1.68 | $1.68 | 10,624,800 |
| 2025-03-21 | $1.78 | $1.81 | $1.72 | $1.77 | $1.77 | 86,384,920 |
| 2025-03-20 | $1.65 | $1.72 | $1.63 | $1.72 | $1.72 | 24,700,940 |
| 2025-03-19 | $1.70 | $1.79 | $1.63 | $1.64 | $1.64 | 79,188,900 |
| 2025-03-18 | $1.66 | $1.70 | $1.65 | $1.70 | $1.70 | 34,427,880 |
| 2025-03-17 | $1.56 | $1.62 | $1.56 | $1.62 | $1.62 | 38,095,910 |
| 2025-03-14 | $1.53 | $1.56 | $1.51 | $1.54 | $1.54 | 35,348,880 |
| 2025-03-13 | $1.59 | $1.60 | $1.51 | $1.54 | $1.54 | 43,662,870 |
| 2025-03-12 | $1.59 | $1.63 | $1.57 | $1.59 | $1.59 | 57,880,940 |
| 2025-03-11 | $1.52 | $1.59 | $1.51 | $1.59 | $1.59 | 55,543,260 |
| 2025-03-10 | $1.50 | $1.55 | $1.46 | $1.51 | $1.51 | 38,796,070 |
| 2025-03-07 | $1.58 | $1.60 | $1.54 | $1.54 | $1.54 | 48,115,390 |
| 2025-03-06 | $1.62 | $1.65 | $1.55 | $1.62 | $1.62 | 77,596,050 |
| 2025-03-05 | $1.59 | $1.64 | $1.58 | $1.63 | $1.63 | 35,762,110 |
| 2025-03-04 | $1.61 | $1.63 | $1.60 | $1.60 | $1.60 | 51,605,330 |
| 2025-03-03 | $1.76 | $1.76 | $1.68 | $1.68 | $1.68 | 48,659,730 |
| 2025-02-28 | $1.78 | $1.82 | $1.76 | $1.77 | $1.77 | 44,700,040 |
| 2025-02-27 | $1.77 | $1.83 | $1.76 | $1.79 | $1.79 | 42,143,300 |
| 2025-02-26 | $1.82 | $1.83 | $1.76 | $1.78 | $1.78 | 46,063,430 |
| 2025-02-25 | $1.82 | $1.86 | $1.80 | $1.83 | $1.83 | 48,240,990 |
| 2025-02-24 | $1.80 | $1.86 | $1.77 | $1.84 | $1.84 | 59,449,390 |
| 2025-02-20 | $1.77 | $1.81 | $1.74 | $1.75 | $1.75 | 44,791,400 |
| 2025-02-19 | $1.77 | $1.81 | $1.76 | $1.78 | $1.78 | 53,288,570 |
| 2025-02-18 | $1.88 | $1.89 | $1.81 | $1.81 | $1.81 | 72,848,390 |
| 2025-02-17 | $1.86 | $1.91 | $1.83 | $1.91 | $1.91 | 68,638,260 |
| 2025-02-14 | $1.86 | $1.89 | $1.82 | $1.82 | $1.82 | 48,482,940 |
| 2025-02-13 | $1.90 | $1.94 | $1.84 | $1.85 | $1.85 | 61,496,850 |
| 2025-02-12 | $1.77 | $1.88 | $1.77 | $1.88 | $1.88 | 61,118,490 |
| 2025-02-11 | $1.86 | $1.88 | $1.77 | $1.79 | $1.79 | 48,396,700 |
| 2025-02-10 | $1.77 | $1.86 | $1.76 | $1.85 | $1.85 | 57,733,630 |
| 2025-02-07 | $1.77 | $1.80 | $1.69 | $1.78 | $1.78 | 81,732,460 |
| 2025-02-06 | $1.85 | $1.87 | $1.78 | $1.78 | $1.78 | 67,171,700 |
| 2025-02-05 | $1.90 | $1.93 | $1.87 | $1.87 | $1.87 | 26,949,430 |
| 2025-01-27 | $1.84 | $1.90 | $1.83 | $1.85 | $1.85 | 25,339,440 |
| 2025-01-24 | $1.86 | $1.87 | $1.80 | $1.82 | $1.82 | 36,290,710 |
| 2025-01-23 | $1.89 | $1.93 | $1.84 | $1.84 | $1.84 | 60,048,480 |
| 2025-01-22 | $1.91 | $1.98 | $1.90 | $1.94 | $1.94 | 32,361,320 |
| 2025-01-21 | $1.95 | $1.98 | $1.88 | $1.91 | $1.91 | 44,971,330 |
| 2025-01-20 | $2.05 | $2.09 | $1.98 | $1.98 | $1.98 | 49,224,640 |
| 2025-01-17 | $2.09 | $2.14 | $2.05 | $2.08 | $2.08 | 44,287,010 |
| 2025-01-16 | $2.04 | $2.13 | $2.02 | $2.10 | $2.10 | 64,238,380 |
| 2025-01-15 | $1.96 | $2.06 | $1.95 | $2.06 | $2.06 | 52,260,320 |
| 2025-01-14 | $1.94 | $2.01 | $1.92 | $1.96 | $1.96 | 37,286,920 |
| 2025-01-13 | $1.86 | $1.99 | $1.83 | $1.95 | $1.95 | 35,914,930 |
| 2025-01-09 | $1.92 | $2.02 | $1.87 | $2.01 | $2.01 | 41,115,900 |
| 2025-01-08 | $1.93 | $1.99 | $1.90 | $1.93 | $1.93 | 49,003,300 |
| 2025-01-07 | $1.90 | $1.95 | $1.90 | $1.90 | $1.90 | 75,226,610 |
| 2025-01-06 | $2.06 | $2.06 | $2.00 | $2.00 | $2.00 | 17,048,100 |
| 2025-01-03 | $2.09 | $2.16 | $2.07 | $2.11 | $2.11 | 122,839,290 |
| 2025-01-02 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 5,042,300 |
| 2024-12-31 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 4,091,560 |
| 2024-12-30 | $1.73 | $1.87 | $1.70 | $1.87 | $1.87 | 49,838,810 |
| 2024-12-27 | $1.81 | $1.87 | $1.74 | $1.78 | $1.78 | 36,974,130 |
| 2024-12-26 | $1.80 | $1.84 | $1.80 | $1.82 | $1.82 | 46,399,240 |
| 2024-12-25 | $1.83 | $1.89 | $1.83 | $1.89 | $1.89 | 54,696,700 |
| 2024-12-24 | $1.84 | $1.86 | $1.80 | $1.80 | $1.80 | 41,077,880 |
| 2024-12-23 | $1.94 | $1.95 | $1.89 | $1.89 | $1.89 | 31,728,500 |
| 2024-12-20 | $1.91 | $2.01 | $1.90 | $1.99 | $1.99 | 40,439,260 |
| 2024-12-19 | $2.01 | $2.02 | $1.92 | $1.93 | $1.93 | 59,668,570 |
| 2024-12-18 | $1.95 | $2.02 | $1.93 | $2.02 | $2.02 | 31,334,060 |
| 2024-12-17 | $2.00 | $2.04 | $1.92 | $1.92 | $1.92 | 42,367,700 |
| 2024-12-16 | $2.09 | $2.12 | $2.02 | $2.02 | $2.02 | 48,307,840 |
| 2024-12-13 | $2.18 | $2.21 | $2.10 | $2.13 | $2.13 | 48,538,820 |
| 2024-12-12 | $2.21 | $2.26 | $2.18 | $2.21 | $2.21 | 31,100,330 |
| 2024-12-11 | $2.17 | $2.24 | $2.16 | $2.23 | $2.23 | 28,503,410 |
| 2024-12-10 | $2.25 | $2.27 | $2.16 | $2.19 | $2.19 | 39,890,400 |
| 2024-12-09 | $2.14 | $2.28 | $2.12 | $2.23 | $2.23 | 63,809,450 |
| 2024-12-06 | $2.07 | $2.17 | $2.05 | $2.17 | $2.17 | 49,389,040 |
| 2024-12-05 | $2.16 | $2.18 | $2.05 | $2.07 | $2.07 | 74,007,560 |
| 2024-12-04 | $2.36 | $2.36 | $2.14 | $2.16 | $2.16 | 146,723,650 |
| 2024-12-03 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 1,393,940 |
| 2024-12-02 | $2.09 | $2.14 | $2.05 | $2.14 | $2.14 | 23,607,370 |
| 2024-11-29 | $2.04 | $2.04 | $1.94 | $2.04 | $2.04 | 76,782,480 |
| 2024-11-28 | $1.90 | $1.94 | $1.88 | $1.94 | $1.94 | 20,227,850 |
| 2024-11-27 | $1.86 | $1.89 | $1.81 | $1.85 | $1.85 | 77,401,770 |
| 2024-11-26 | $1.97 | $2.07 | $1.91 | $1.91 | $1.91 | 90,654,800 |
| 2024-11-25 | $1.91 | $2.01 | $1.84 | $2.01 | $2.01 | 115,797,190 |
| 2024-11-22 | $1.91 | $1.96 | $1.91 | $1.91 | $1.91 | 93,170,330 |
| 2024-11-21 | $2.14 | $2.18 | $2.01 | $2.01 | $2.01 | 141,477,040 |
| 2024-11-20 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 41,499,200 |
| 2024-11-14 | $2.23 | $2.23 | $2.18 | $2.23 | $2.23 | 36,829,970 |
| 2024-11-13 | $2.10 | $2.12 | $2.00 | $2.12 | $2.12 | 192,835,470 |
| 2024-11-12 | $2.02 | $2.02 | $1.99 | $2.02 | $2.02 | 81,223,730 |
| 2024-11-11 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 2,598,500 |
| 2024-11-08 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 4,467,690 |
| 2024-11-07 | $1.74 | $1.74 | $1.74 | $1.74 | $1.74 | 2,665,350 |
| 2024-11-06 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 5,168,200 |
| 2024-11-05 | $1.49 | $1.58 | $1.48 | $1.58 | $1.58 | 71,244,730 |
| 2024-11-04 | $1.44 | $1.52 | $1.43 | $1.50 | $1.50 | 39,720,220 |
| 2024-11-01 | $1.49 | $1.53 | $1.45 | $1.46 | $1.46 | 54,463,030 |
| 2024-10-31 | $1.59 | $1.59 | $1.51 | $1.53 | $1.53 | 71,650,440 |
| 2024-10-30 | $1.56 | $1.56 | $1.54 | $1.56 | $1.56 | 27,664,300 |
| 2024-10-29 | $1.56 | $1.58 | $1.49 | $1.49 | $1.49 | 54,992,930 |
| 2024-10-28 | $1.49 | $1.58 | $1.48 | $1.57 | $1.57 | 55,270,800 |
| 2024-10-25 | $1.48 | $1.52 | $1.41 | $1.50 | $1.50 | 68,460,620 |
| 2024-10-24 | $1.40 | $1.47 | $1.39 | $1.47 | $1.47 | 31,133,160 |
| 2024-10-23 | $1.35 | $1.41 | $1.34 | $1.40 | $1.40 | 44,125,990 |
| 2024-10-22 | $1.34 | $1.38 | $1.32 | $1.36 | $1.36 | 38,427,470 |
| 2024-10-21 | $1.35 | $1.38 | $1.31 | $1.35 | $1.35 | 48,069,940 |
| 2024-10-18 | $1.32 | $1.36 | $1.31 | $1.34 | $1.34 | 57,253,820 |
| 2024-10-17 | $1.39 | $1.41 | $1.38 | $1.38 | $1.38 | 39,771,400 |
| 2024-10-16 | $1.38 | $1.45 | $1.36 | $1.45 | $1.45 | 73,555,750 |
| 2024-10-15 | $1.31 | $1.38 | $1.30 | $1.38 | $1.38 | 48,046,420 |
| 2024-10-14 | $1.36 | $1.38 | $1.29 | $1.31 | $1.31 | 46,628,550 |
| 2024-10-11 | $1.32 | $1.43 | $1.32 | $1.36 | $1.36 | 52,447,370 |
| 2024-10-10 | $1.38 | $1.40 | $1.36 | $1.36 | $1.36 | 52,387,200 |
| 2024-10-09 | $1.50 | $1.50 | $1.43 | $1.43 | $1.43 | 54,101,250 |
| 2024-10-08 | $1.57 | $1.63 | $1.48 | $1.50 | $1.50 | 117,390,690 |
| 2024-09-30 | $1.50 | $1.59 | $1.43 | $1.56 | $1.56 | 109,699,730 |
| 2024-09-27 | $1.52 | $1.56 | $1.49 | $1.51 | $1.51 | 46,521,150 |
| 2024-09-26 | $1.51 | $1.53 | $1.47 | $1.51 | $1.51 | 47,740,000 |
| 2024-09-25 | $1.45 | $1.53 | $1.43 | $1.53 | $1.53 | 63,971,590 |
| 2024-09-24 | $1.42 | $1.50 | $1.41 | $1.46 | $1.46 | 40,439,010 |
| 2024-09-23 | $1.53 | $1.55 | $1.44 | $1.44 | $1.44 | 47,564,200 |
| 2024-09-20 | $1.55 | $1.57 | $1.50 | $1.52 | $1.52 | 34,831,310 |
| 2024-09-19 | $1.49 | $1.60 | $1.49 | $1.56 | $1.56 | 50,260,590 |
| 2024-09-18 | $1.55 | $1.58 | $1.54 | $1.54 | $1.54 | 43,161,170 |
| 2024-09-13 | $1.64 | $1.68 | $1.62 | $1.62 | $1.62 | 62,546,300 |
| 2024-09-12 | $1.55 | $1.71 | $1.55 | $1.70 | $1.70 | 123,331,860 |
| 2024-09-11 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 3,613,800 |
| 2024-09-10 | $1.74 | $1.77 | $1.72 | $1.72 | $1.72 | 24,294,900 |
| 2024-09-09 | $2.00 | $2.00 | $1.81 | $1.81 | $1.81 | 126,674,630 |
| 2024-09-06 | $1.90 | $1.90 | $1.87 | $1.90 | $1.90 | 87,288,670 |
| 2024-09-05 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 3,676,910 |
| 2024-09-04 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 4,349,300 |
| 2024-09-03 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 4,491,010 |
| 2024-09-02 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 3,949,300 |
| 2024-08-30 | $1.41 | $1.49 | $1.39 | $1.49 | $1.49 | 70,161,610 |
| 2024-08-29 | $1.32 | $1.42 | $1.28 | $1.42 | $1.42 | 80,257,400 |
| 2024-08-28 | $1.31 | $1.37 | $1.31 | $1.35 | $1.35 | 65,933,900 |
| 2024-08-27 | $1.29 | $1.31 | $1.27 | $1.30 | $1.30 | 19,335,270 |
| 2024-08-26 | $1.30 | $1.34 | $1.30 | $1.31 | $1.31 | 11,560,700 |
| 2024-08-23 | $1.32 | $1.33 | $1.29 | $1.31 | $1.31 | 20,405,410 |
| 2024-08-22 | $1.30 | $1.37 | $1.30 | $1.34 | $1.34 | 29,588,210 |
| 2024-08-21 | $1.33 | $1.35 | $1.28 | $1.31 | $1.31 | 25,655,000 |
| 2024-08-20 | $1.38 | $1.40 | $1.32 | $1.35 | $1.35 | 37,109,800 |
| 2024-08-19 | $1.34 | $1.34 | $1.33 | $1.34 | $1.34 | 15,770,400 |
| 2024-08-16 | $1.28 | $1.32 | $1.27 | $1.28 | $1.28 | 13,920,000 |
| 2024-08-15 | $1.29 | $1.30 | $1.24 | $1.29 | $1.29 | 19,967,200 |
| 2024-08-14 | $1.28 | $1.33 | $1.27 | $1.30 | $1.30 | 15,901,590 |
| 2024-08-13 | $1.28 | $1.32 | $1.26 | $1.28 | $1.28 | 23,077,100 |
| 2024-08-12 | $1.35 | $1.36 | $1.32 | $1.32 | $1.32 | 14,053,700 |
| 2024-08-09 | $1.46 | $1.49 | $1.39 | $1.39 | $1.39 | 39,506,770 |
| 2024-08-08 | $1.46 | $1.49 | $1.43 | $1.46 | $1.46 | 33,812,760 |
| 2024-08-07 | $1.41 | $1.48 | $1.40 | $1.48 | $1.48 | 46,692,460 |
| 2024-08-06 | $1.42 | $1.44 | $1.37 | $1.41 | $1.41 | 42,761,100 |
| 2024-08-05 | $1.45 | $1.45 | $1.44 | $1.44 | $1.44 | 41,040,400 |
| 2024-08-02 | $1.33 | $1.38 | $1.31 | $1.38 | $1.38 | 35,533,600 |
| 2024-08-01 | $1.32 | $1.37 | $1.32 | $1.33 | $1.33 | 25,555,900 |
| 2024-07-31 | $1.32 | $1.34 | $1.29 | $1.31 | $1.31 | 24,871,610 |
| 2024-07-30 | $1.30 | $1.34 | $1.29 | $1.33 | $1.33 | 21,197,000 |
| 2024-07-29 | $1.30 | $1.33 | $1.27 | $1.29 | $1.29 | 25,945,180 |
| 2024-07-26 | $1.35 | $1.39 | $1.31 | $1.33 | $1.33 | 34,393,580 |
| 2024-07-25 | $1.27 | $1.34 | $1.27 | $1.34 | $1.34 | 32,879,790 |
| 2024-07-24 | $1.27 | $1.32 | $1.26 | $1.28 | $1.28 | 40,862,500 |
| 2024-07-23 | $1.37 | $1.42 | $1.30 | $1.31 | $1.31 | 69,491,170 |
| 2024-07-22 | $1.29 | $1.35 | $1.27 | $1.35 | $1.35 | 45,126,860 |
| 2024-07-19 | $1.24 | $1.31 | $1.23 | $1.29 | $1.29 | 37,742,130 |
| 2024-07-18 | $1.24 | $1.29 | $1.18 | $1.25 | $1.25 | 45,487,850 |
| 2024-07-17 | $1.17 | $1.25 | $1.16 | $1.24 | $1.24 | 37,588,920 |
| 2024-07-16 | $1.12 | $1.20 | $1.12 | $1.19 | $1.19 | 40,755,070 |
| 2024-07-15 | $1.20 | $1.20 | $1.14 | $1.14 | $1.14 | 30,312,550 |
| 2024-07-12 | $1.14 | $1.20 | $1.13 | $1.20 | $1.20 | 14,530,000 |
| 2024-07-11 | $1.09 | $1.15 | $1.07 | $1.14 | $1.14 | 26,654,460 |
| 2024-07-10 | $1.18 | $1.20 | $1.13 | $1.13 | $1.13 | 23,519,100 |
| 2024-07-09 | $1.18 | $1.23 | $1.16 | $1.19 | $1.19 | 25,526,740 |
| 2024-07-08 | $1.26 | $1.27 | $1.22 | $1.22 | $1.22 | 22,087,600 |
| 2024-07-05 | $1.24 | $1.29 | $1.23 | $1.28 | $1.28 | 26,432,930 |
| 2024-07-04 | $1.35 | $1.37 | $1.24 | $1.24 | $1.24 | 52,959,520 |
| 2024-07-03 | $1.25 | $1.30 | $1.24 | $1.30 | $1.30 | 22,973,200 |
| 2024-07-02 | $1.17 | $1.24 | $1.17 | $1.24 | $1.24 | 46,701,560 |
| 2024-07-01 | $1.15 | $1.21 | $1.11 | $1.18 | $1.18 | 39,850,200 |
| 2024-06-28 | $1.17 | $1.22 | $1.17 | $1.17 | $1.17 | 47,014,600 |
| 2024-06-27 | $1.23 | $1.35 | $1.23 | $1.23 | $1.23 | 94,187,870 |
| 2024-06-26 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 2,351,600 |
| 2024-06-25 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 994,800 |
| 2024-06-24 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 8,112,500 |
| 2024-06-21 | $1.39 | $1.51 | $1.38 | $1.51 | $1.51 | 38,896,200 |
| 2024-06-20 | $1.43 | $1.45 | $1.36 | $1.44 | $1.44 | 90,140,880 |
| 2024-06-19 | $1.35 | $1.38 | $1.33 | $1.38 | $1.38 | 21,841,060 |
| 2024-06-18 | $1.25 | $1.31 | $1.23 | $1.31 | $1.31 | 33,609,010 |
| 2024-06-17 | $1.23 | $1.27 | $1.16 | $1.25 | $1.25 | 94,778,870 |
| 2024-06-14 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 5,075,760 |
| 2024-06-13 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 2,980,600 |
| 2024-06-12 | $1.10 | $1.10 | $1.07 | $1.10 | $1.10 | 40,226,860 |
| 2024-06-11 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 21,147,000 |
| 2024-06-07 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 34,317,000 |
| 2024-06-06 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 5,908,200 |
| 2024-06-05 | $1.11 | $1.17 | $1.11 | $1.11 | $1.11 | 109,467,390 |
| 2024-06-04 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 2,096,600 |
| 2024-06-03 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 2,128,800 |
| 2024-05-31 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 1,644,800 |
| 2024-05-30 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 3,296,500 |
| 2024-05-29 | $1.46 | $1.48 | $1.43 | $1.43 | $1.43 | 23,201,380 |
| 2024-05-28 | $1.56 | $1.65 | $1.50 | $1.50 | $1.50 | 50,658,350 |
| 2024-05-27 | $1.60 | $1.62 | $1.58 | $1.58 | $1.58 | 56,186,170 |
| 2024-05-24 | $1.56 | $1.66 | $1.56 | $1.66 | $1.66 | 58,642,260 |
| 2024-05-23 | $1.55 | $1.67 | $1.53 | $1.58 | $1.58 | 76,778,430 |
| 2024-05-22 | $1.61 | $1.69 | $1.61 | $1.61 | $1.61 | 44,496,600 |
| 2024-05-21 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 6,098,400 |
| 2024-05-20 | $1.79 | $1.81 | $1.78 | $1.78 | $1.78 | 21,593,800 |
| 2024-05-17 | $1.92 | $1.92 | $1.80 | $1.87 | $1.87 | 80,810,620 |
| 2024-05-16 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 8,505,220 |
| 2024-05-15 | $1.78 | $1.79 | $1.74 | $1.74 | $1.74 | 74,073,800 |
| 2024-05-14 | $1.68 | $1.86 | $1.68 | $1.83 | $1.83 | 132,629,990 |
| 2024-05-13 | $1.77 | $1.77 | $1.77 | $1.77 | $1.77 | 8,786,200 |
| 2024-05-10 | $1.86 | $1.89 | $1.86 | $1.86 | $1.86 | 30,661,280 |
| 2024-05-09 | $1.96 | $2.02 | $1.96 | $1.96 | $1.96 | 81,211,750 |
| 2024-05-08 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 4,196,500 |
| 2024-05-07 | $2.17 | $2.17 | $2.17 | $2.17 | $2.17 | 8,254,200 |
| 2024-05-06 | $2.29 | $2.37 | $2.28 | $2.28 | $2.28 | 84,224,580 |
| 2024-04-29 | $2.39 | $2.60 | $2.39 | $2.40 | $2.40 | 104,772,430 |
| 2024-04-26 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 13,298,900 |
| 2024-04-25 | $2.39 | $2.65 | $2.39 | $2.65 | $2.65 | 68,282,010 |
| 2024-04-24 | $2.52 | $2.60 | $2.52 | $2.52 | $2.52 | 51,229,900 |
| 2024-04-23 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 2,026,400 |
| 2024-04-22 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 3,404,400 |
| 2024-04-19 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 2,363,600 |
| 2024-04-18 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 2,024,200 |
| 2024-04-17 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 2,795,900 |
| 2024-04-16 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 2,137,600 |
| 2024-04-15 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 4,615,300 |
| 2024-04-12 | $3.88 | $3.95 | $3.78 | $3.79 | $3.79 | 42,229,000 |
| 2024-04-11 | $4.02 | $4.07 | $3.96 | $3.98 | $3.98 | 35,502,810 |
| 2024-04-10 | $3.95 | $4.13 | $3.90 | $4.11 | $4.11 | 48,696,110 |
| 2024-04-09 | $3.80 | $3.98 | $3.75 | $3.93 | $3.93 | 32,007,600 |
| 2024-04-08 | $3.99 | $3.99 | $3.83 | $3.83 | $3.83 | 58,914,390 |
| 2024-04-03 | $3.84 | $4.03 | $3.81 | $4.03 | $4.03 | 47,373,740 |
| 2024-04-02 | $3.84 | $3.84 | $3.66 | $3.84 | $3.84 | 92,992,000 |
| 2024-04-01 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 2,992,100 |
| 2024-03-29 | $3.49 | $3.49 | $3.45 | $3.49 | $3.49 | 32,783,500 |
| 2024-03-28 | $3.17 | $3.32 | $3.17 | $3.32 | $3.32 | 17,391,540 |
| 2024-03-27 | $3.27 | $3.30 | $3.16 | $3.16 | $3.16 | 21,379,900 |
| 2024-03-26 | $3.39 | $3.43 | $3.23 | $3.27 | $3.27 | 27,408,500 |
| 2024-03-25 | $3.49 | $3.50 | $3.40 | $3.40 | $3.40 | 20,020,110 |
| 2024-03-22 | $3.41 | $3.55 | $3.41 | $3.52 | $3.52 | 30,392,200 |
| 2024-03-21 | $3.58 | $3.64 | $3.41 | $3.42 | $3.42 | 39,399,900 |
| 2024-03-20 | $3.56 | $3.67 | $3.55 | $3.59 | $3.59 | 25,719,300 |
| 2024-03-19 | $3.50 | $3.68 | $3.47 | $3.59 | $3.59 | 45,232,580 |
| 2024-03-18 | $3.45 | $3.51 | $3.41 | $3.50 | $3.50 | 26,158,000 |
| 2024-03-15 | $3.34 | $3.47 | $3.32 | $3.45 | $3.45 | 22,509,100 |
| 2024-03-14 | $3.40 | $3.42 | $3.33 | $3.36 | $3.36 | 23,784,890 |
| 2024-03-13 | $3.36 | $3.45 | $3.34 | $3.42 | $3.42 | 28,319,400 |
| 2024-03-12 | $3.42 | $3.48 | $3.30 | $3.37 | $3.37 | 33,868,700 |
| 2024-03-11 | $3.44 | $3.49 | $3.37 | $3.39 | $3.39 | 49,997,000 |
| 2024-03-08 | $3.19 | $3.36 | $3.17 | $3.36 | $3.36 | 42,722,610 |
| 2024-03-07 | $3.07 | $3.23 | $3.05 | $3.20 | $3.20 | 55,592,220 |
| 2024-03-06 | $3.14 | $3.16 | $3.04 | $3.08 | $3.08 | 39,835,170 |
| 2024-03-05 | $3.07 | $3.18 | $3.05 | $3.11 | $3.11 | 31,892,440 |
| 2024-03-04 | $3.12 | $3.17 | $3.02 | $3.09 | $3.09 | 37,721,400 |
| 2024-03-01 | $3.36 | $3.39 | $3.18 | $3.18 | $3.18 | 39,336,520 |
| 2024-02-29 | $3.25 | $3.37 | $3.24 | $3.35 | $3.35 | 24,480,300 |
| 2024-02-28 | $3.50 | $3.53 | $3.33 | $3.33 | $3.33 | 36,405,900 |
| 2024-02-27 | $3.44 | $3.50 | $3.36 | $3.50 | $3.50 | 33,099,600 |
| 2024-02-26 | $3.34 | $3.46 | $3.30 | $3.38 | $3.38 | 28,411,880 |
| 2024-02-23 | $3.24 | $3.35 | $3.24 | $3.35 | $3.35 | 26,417,580 |
| 2024-02-22 | $3.18 | $3.30 | $3.17 | $3.25 | $3.25 | 21,204,820 |
| 2024-02-21 | $3.24 | $3.35 | $3.17 | $3.21 | $3.21 | 33,309,700 |
| 2024-02-20 | $3.10 | $3.30 | $3.06 | $3.27 | $3.27 | 31,617,750 |
| 2024-02-19 | $3.10 | $3.15 | $3.01 | $3.15 | $3.15 | 25,907,830 |
| 2024-02-08 | $2.88 | $3.07 | $2.78 | $3.05 | $3.05 | 33,662,030 |
| 2024-02-07 | $2.86 | $2.95 | $2.83 | $2.93 | $2.93 | 31,084,820 |
| 2024-02-06 | $2.80 | $3.04 | $2.80 | $2.81 | $2.81 | 52,221,520 |
| 2024-02-05 | $2.95 | $2.99 | $2.95 | $2.95 | $2.95 | 7,238,200 |
| 2024-02-02 | $3.12 | $3.27 | $3.11 | $3.11 | $3.11 | 17,575,440 |
| 2024-02-01 | $3.41 | $3.41 | $3.27 | $3.27 | $3.27 | 28,890,300 |
| 2024-01-31 | $3.61 | $3.73 | $3.43 | $3.44 | $3.44 | 28,786,200 |
| 2024-01-30 | $3.63 | $3.75 | $3.58 | $3.60 | $3.60 | 15,865,800 |
| 2024-01-29 | $3.90 | $3.90 | $3.69 | $3.69 | $3.69 | 22,527,600 |
| 2024-01-26 | $3.78 | $3.95 | $3.77 | $3.88 | $3.88 | 23,277,680 |
| 2024-01-25 | $3.79 | $3.83 | $3.72 | $3.79 | $3.79 | 24,267,310 |
| 2024-01-24 | $3.69 | $3.83 | $3.58 | $3.78 | $3.78 | 29,323,900 |
| 2024-01-23 | $3.58 | $3.71 | $3.57 | $3.65 | $3.65 | 31,926,800 |
| 2024-01-22 | $3.88 | $3.94 | $3.75 | $3.75 | $3.75 | 17,146,100 |
| 2024-01-19 | $3.96 | $4.08 | $3.94 | $3.95 | $3.95 | 15,127,300 |
| 2024-01-18 | $3.95 | $4.02 | $3.84 | $3.96 | $3.96 | 22,604,710 |
| 2024-01-17 | $4.13 | $4.22 | $3.99 | $3.99 | $3.99 | 23,164,610 |
| 2024-01-16 | $4.40 | $4.47 | $4.10 | $4.20 | $4.20 | 27,089,500 |
| 2024-01-15 | $4.43 | $4.43 | $4.23 | $4.28 | $4.28 | 16,477,200 |
| 2024-01-12 | $4.45 | $4.56 | $4.41 | $4.43 | $4.43 | 13,976,000 |
| 2024-01-11 | $4.35 | $4.47 | $4.31 | $4.46 | $4.46 | 10,278,540 |
| 2024-01-10 | $4.32 | $4.40 | $4.26 | $4.35 | $4.35 | 11,914,600 |
| 2024-01-09 | $4.38 | $4.47 | $4.21 | $4.30 | $4.30 | 17,603,800 |
| 2024-01-08 | $4.57 | $4.58 | $4.34 | $4.38 | $4.38 | 17,177,300 |
| 2024-01-05 | $4.76 | $4.81 | $4.53 | $4.56 | $4.56 | 21,015,140 |
| 2024-01-04 | $4.80 | $4.83 | $4.76 | $4.77 | $4.77 | 7,083,600 |
| 2024-01-03 | $4.79 | $4.89 | $4.74 | $4.80 | $4.80 | 11,361,900 |
| 2024-01-02 | $4.90 | $4.92 | $4.77 | $4.82 | $4.82 | 13,612,700 |
| 2024-01-01 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2023-12-29 | $4.75 | $4.96 | $4.72 | $4.92 | $4.92 | 15,204,950 |
| 2023-12-28 | $4.78 | $4.82 | $4.64 | $4.75 | $4.75 | 13,433,800 |
| 2023-12-27 | $4.88 | $4.90 | $4.65 | $4.77 | $4.77 | 14,281,900 |
| 2023-12-26 | $4.90 | $4.96 | $4.81 | $4.84 | $4.84 | 11,033,700 |
| 2023-12-25 | $4.91 | $4.99 | $4.90 | $4.95 | $4.95 | 7,687,920 |
| 2023-12-22 | $5.00 | $5.03 | $4.83 | $4.90 | $4.90 | 15,366,000 |
| 2023-12-21 | $4.94 | $5.09 | $4.87 | $5.03 | $5.03 | 20,680,450 |
| 2023-12-20 | $4.82 | $5.07 | $4.82 | $4.97 | $4.97 | 31,509,560 |
| 2023-12-19 | $4.70 | $4.86 | $4.66 | $4.83 | $4.83 | 14,003,680 |
| 2023-12-18 | $4.67 | $4.81 | $4.62 | $4.68 | $4.68 | 11,101,700 |
| 2023-12-15 | $4.81 | $4.83 | $4.72 | $4.72 | $4.72 | 10,446,100 |
| 2023-12-14 | $4.77 | $4.87 | $4.77 | $4.79 | $4.79 | 9,456,700 |
| 2023-12-13 | $4.88 | $4.91 | $4.77 | $4.79 | $4.79 | 13,066,900 |
| 2023-12-12 | $4.77 | $4.92 | $4.74 | $4.87 | $4.87 | 16,855,970 |
| 2023-12-11 | $4.74 | $4.79 | $4.71 | $4.77 | $4.77 | 15,978,470 |
| 2023-12-08 | $4.62 | $4.87 | $4.55 | $4.83 | $4.83 | 26,527,300 |
| 2023-12-07 | $4.73 | $4.75 | $4.52 | $4.64 | $4.64 | 17,202,880 |
| 2023-12-06 | $4.72 | $4.77 | $4.66 | $4.71 | $4.71 | 9,220,900 |
| 2023-12-05 | $4.73 | $4.81 | $4.70 | $4.73 | $4.73 | 13,085,540 |
| 2023-12-04 | $4.73 | $4.78 | $4.69 | $4.70 | $4.70 | 12,593,400 |
| 2023-12-01 | $4.69 | $4.83 | $4.65 | $4.76 | $4.76 | 15,507,000 |
| 2023-11-30 | $4.59 | $4.80 | $4.59 | $4.70 | $4.70 | 26,775,000 |
| 2023-11-29 | $4.59 | $4.67 | $4.54 | $4.57 | $4.57 | 14,780,800 |
| 2023-11-28 | $4.53 | $4.66 | $4.53 | $4.59 | $4.59 | 17,322,440 |
| 2023-11-27 | $4.80 | $4.81 | $4.60 | $4.60 | $4.60 | 27,186,440 |
| 2023-11-24 | $4.88 | $4.94 | $4.81 | $4.84 | $4.84 | 11,236,170 |
| 2023-11-23 | $4.90 | $4.93 | $4.82 | $4.87 | $4.87 | 13,761,010 |
| 2023-11-22 | $4.80 | $5.03 | $4.75 | $4.90 | $4.90 | 22,111,500 |
| 2023-11-21 | $4.87 | $4.96 | $4.70 | $4.82 | $4.82 | 26,980,400 |
| 2023-11-20 | $4.95 | $5.12 | $4.88 | $4.90 | $4.90 | 32,155,200 |
| 2023-11-17 | $4.75 | $4.96 | $4.72 | $4.93 | $4.93 | 30,135,220 |
| 2023-11-16 | $4.83 | $4.83 | $4.70 | $4.74 | $4.74 | 22,066,920 |
| 2023-11-15 | $4.61 | $4.79 | $4.56 | $4.79 | $4.79 | 26,415,790 |
| 2023-11-14 | $4.61 | $4.66 | $4.51 | $4.56 | $4.56 | 19,850,940 |
| 2023-11-13 | $4.59 | $4.72 | $4.59 | $4.63 | $4.63 | 20,014,600 |
| 2023-11-10 | $4.56 | $4.62 | $4.45 | $4.60 | $4.60 | 25,289,700 |
| 2023-11-09 | $4.57 | $4.68 | $4.53 | $4.59 | $4.59 | 23,723,530 |
| 2023-11-08 | $4.64 | $4.78 | $4.54 | $4.58 | $4.58 | 29,495,350 |
| 2023-11-07 | $4.40 | $4.64 | $4.36 | $4.62 | $4.62 | 31,537,850 |
| 2023-11-06 | $4.40 | $4.53 | $4.38 | $4.42 | $4.42 | 25,388,320 |
| 2023-11-03 | $4.33 | $4.40 | $4.27 | $4.38 | $4.38 | 23,693,630 |
| 2023-11-02 | $4.33 | $4.48 | $4.33 | $4.42 | $4.42 | 33,255,990 |
| 2023-11-01 | $4.30 | $4.43 | $4.23 | $4.27 | $4.27 | 29,235,840 |
| 2023-10-31 | $4.20 | $4.40 | $4.17 | $4.35 | $4.35 | 38,935,900 |
| 2023-10-30 | $4.14 | $4.20 | $4.06 | $4.19 | $4.19 | 23,345,510 |
| 2023-10-27 | $3.90 | $4.12 | $3.89 | $4.12 | $4.12 | 22,972,630 |
| 2023-10-26 | $3.90 | $4.05 | $3.82 | $3.92 | $3.92 | 30,270,200 |
| 2023-10-25 | $3.79 | $3.90 | $3.75 | $3.90 | $3.90 | 15,671,650 |
| 2023-10-24 | $3.55 | $3.71 | $3.55 | $3.71 | $3.71 | 19,125,250 |
| 2023-10-23 | $3.64 | $3.67 | $3.49 | $3.53 | $3.53 | 15,314,600 |
| 2023-10-20 | $3.64 | $3.70 | $3.56 | $3.67 | $3.67 | 12,463,800 |
| 2023-10-19 | $3.59 | $3.68 | $3.54 | $3.63 | $3.63 | 16,949,600 |
| 2023-10-18 | $3.76 | $3.78 | $3.58 | $3.59 | $3.59 | 23,008,350 |
| 2023-10-17 | $3.72 | $3.92 | $3.72 | $3.77 | $3.77 | 19,315,330 |
| 2023-10-16 | $3.99 | $4.01 | $3.83 | $3.83 | $3.83 | 26,610,110 |
| 2023-10-13 | $4.09 | $4.10 | $4.03 | $4.03 | $4.03 | 11,598,200 |
| 2023-10-12 | $4.10 | $4.15 | $4.06 | $4.10 | $4.10 | 10,680,200 |
| 2023-10-11 | $4.14 | $4.14 | $4.09 | $4.09 | $4.09 | 7,971,700 |
| 2023-10-10 | $4.16 | $4.22 | $4.10 | $4.13 | $4.13 | 11,481,500 |
| 2023-10-09 | $4.18 | $4.21 | $4.14 | $4.16 | $4.16 | 8,325,500 |
| 2023-09-28 | $4.13 | $4.24 | $4.13 | $4.19 | $4.19 | 9,688,710 |
| 2023-09-27 | $4.14 | $4.18 | $4.10 | $4.12 | $4.12 | 10,885,600 |
| 2023-09-26 | $4.07 | $4.15 | $4.06 | $4.11 | $4.11 | 8,500,700 |
| 2023-09-25 | $4.16 | $4.19 | $4.08 | $4.08 | $4.08 | 13,489,000 |
| 2023-09-22 | $4.16 | $4.25 | $4.13 | $4.20 | $4.20 | 15,283,200 |
| 2023-09-21 | $4.31 | $4.34 | $4.17 | $4.17 | $4.17 | 22,625,600 |
| 2023-09-20 | $4.23 | $4.38 | $4.20 | $4.30 | $4.30 | 29,991,930 |
| 2023-09-19 | $4.12 | $4.28 | $4.07 | $4.18 | $4.18 | 14,063,600 |
| 2023-09-18 | $4.17 | $4.21 | $4.10 | $4.10 | $4.10 | 13,127,920 |
| 2023-09-15 | $4.07 | $4.25 | $4.07 | $4.19 | $4.19 | 18,155,720 |
| 2023-09-14 | $4.07 | $4.14 | $4.04 | $4.09 | $4.09 | 10,594,300 |
| 2023-09-13 | $4.14 | $4.21 | $4.07 | $4.08 | $4.08 | 13,731,240 |
| 2023-09-12 | $4.21 | $4.21 | $4.16 | $4.16 | $4.16 | 8,154,100 |
| 2023-09-11 | $4.20 | $4.25 | $4.18 | $4.21 | $4.21 | 9,062,500 |
| 2023-09-08 | $4.19 | $4.23 | $4.15 | $4.20 | $4.20 | 12,745,990 |
| 2023-09-07 | $4.30 | $4.32 | $4.18 | $4.19 | $4.19 | 17,185,900 |
| 2023-09-06 | $4.39 | $4.42 | $4.30 | $4.33 | $4.33 | 17,199,220 |
| 2023-09-05 | $4.38 | $4.47 | $4.33 | $4.40 | $4.40 | 18,895,800 |
| 2023-09-04 | $4.22 | $4.39 | $4.22 | $4.38 | $4.38 | 21,434,500 |
| 2023-09-01 | $4.31 | $4.36 | $4.19 | $4.20 | $4.20 | 33,417,600 |
| 2023-08-31 | $4.41 | $4.49 | $4.38 | $4.41 | $4.41 | 18,703,910 |
| 2023-08-30 | $4.39 | $4.49 | $4.32 | $4.46 | $4.46 | 29,492,980 |
| 2023-08-29 | $4.14 | $4.28 | $4.13 | $4.28 | $4.28 | 18,600,780 |
| 2023-08-28 | $4.11 | $4.15 | $4.02 | $4.08 | $4.08 | 17,032,660 |
| 2023-08-25 | $4.07 | $4.09 | $3.97 | $3.98 | $3.98 | 13,813,630 |
| 2023-08-24 | $4.05 | $4.12 | $4.02 | $4.06 | $4.06 | 9,639,570 |
| 2023-08-23 | $4.19 | $4.19 | $4.03 | $4.05 | $4.05 | 14,011,020 |
| 2023-08-22 | $4.22 | $4.27 | $4.01 | $4.19 | $4.19 | 21,622,060 |
| 2023-08-21 | $4.30 | $4.32 | $4.21 | $4.22 | $4.22 | 12,947,660 |
| 2023-08-18 | $4.35 | $4.44 | $4.28 | $4.30 | $4.30 | 27,533,390 |
| 2023-08-17 | $4.43 | $4.53 | $4.39 | $4.49 | $4.49 | 11,965,200 |
| 2023-08-16 | $4.51 | $4.54 | $4.42 | $4.45 | $4.45 | 13,155,800 |
| 2023-08-15 | $4.48 | $4.60 | $4.46 | $4.53 | $4.53 | 23,501,300 |
| 2023-08-14 | $4.30 | $4.48 | $4.27 | $4.48 | $4.48 | 21,149,320 |
| 2023-08-11 | $4.30 | $4.43 | $4.28 | $4.32 | $4.32 | 14,829,100 |
| 2023-08-10 | $4.28 | $4.36 | $4.23 | $4.30 | $4.30 | 10,245,110 |
| 2023-08-09 | $4.35 | $4.36 | $4.26 | $4.28 | $4.28 | 11,113,700 |
| 2023-08-08 | $4.32 | $4.37 | $4.30 | $4.34 | $4.34 | 9,542,700 |
| 2023-08-07 | $4.40 | $4.41 | $4.28 | $4.34 | $4.34 | 16,972,660 |
| 2023-08-04 | $4.37 | $4.49 | $4.35 | $4.42 | $4.42 | 17,652,700 |
| 2023-08-03 | $4.37 | $4.40 | $4.33 | $4.38 | $4.38 | 9,028,970 |
| 2023-08-02 | $4.37 | $4.42 | $4.33 | $4.40 | $4.40 | 12,748,370 |
| 2023-08-01 | $4.45 | $4.45 | $4.35 | $4.38 | $4.38 | 15,160,300 |
| 2023-07-31 | $4.48 | $4.55 | $4.35 | $4.45 | $4.45 | 28,254,890 |
| 2023-07-28 | $4.55 | $4.63 | $4.50 | $4.58 | $4.58 | 17,022,400 |
| 2023-07-27 | $4.55 | $4.62 | $4.46 | $4.59 | $4.59 | 32,529,180 |
| 2023-07-26 | $4.35 | $4.55 | $4.31 | $4.55 | $4.55 | 35,060,660 |
| 2023-07-25 | $4.26 | $4.40 | $4.12 | $4.33 | $4.33 | 39,501,360 |
| 2023-07-24 | $4.48 | $4.50 | $4.26 | $4.26 | $4.26 | 36,929,130 |
| 2023-07-21 | $4.45 | $4.53 | $4.38 | $4.48 | $4.48 | 30,928,150 |
| 2023-07-20 | $4.50 | $4.68 | $4.43 | $4.49 | $4.49 | 65,320,110 |
| 2023-07-19 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 3,129,800 |
| 2023-07-18 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 3,953,600 |
| 2023-07-17 | $5.08 | $5.13 | $4.97 | $5.06 | $5.06 | 32,682,700 |
| 2023-07-14 | $5.18 | $5.30 | $4.87 | $4.92 | $4.92 | 48,790,320 |
| 2023-07-13 | $5.07 | $5.18 | $5.06 | $5.13 | $5.13 | 15,068,290 |
| 2023-07-12 | $5.15 | $5.22 | $5.08 | $5.12 | $5.12 | 15,278,600 |
| 2023-07-11 | $5.10 | $5.24 | $5.00 | $5.11 | $5.11 | 19,354,050 |
| 2023-07-10 | $5.38 | $5.40 | $5.16 | $5.16 | $5.16 | 30,125,100 |
| 2023-07-07 | $5.60 | $5.66 | $5.38 | $5.43 | $5.43 | 20,811,900 |
| 2023-07-06 | $5.65 | $5.68 | $5.53 | $5.60 | $5.60 | 14,437,200 |
| 2023-07-05 | $5.48 | $5.72 | $5.40 | $5.66 | $5.66 | 26,379,990 |
| 2023-07-04 | $5.38 | $5.52 | $5.31 | $5.52 | $5.52 | 25,681,100 |
| 2023-07-03 | $5.28 | $5.38 | $5.22 | $5.26 | $5.26 | 23,582,580 |
| 2023-06-30 | $5.50 | $5.51 | $5.28 | $5.28 | $5.28 | 39,077,810 |
| 2023-06-29 | $5.65 | $5.75 | $5.49 | $5.56 | $5.56 | 31,135,110 |
| 2023-06-28 | $5.51 | $5.73 | $5.44 | $5.73 | $5.73 | 38,026,580 |
| 2023-06-27 | $5.51 | $5.70 | $5.42 | $5.54 | $5.54 | 32,987,950 |
| 2023-06-26 | $5.74 | $5.90 | $5.52 | $5.53 | $5.53 | 43,776,290 |
| 2023-06-21 | $5.97 | $6.07 | $5.69 | $5.81 | $5.81 | 42,762,590 |
| 2023-06-20 | $6.04 | $6.04 | $5.86 | $5.97 | $5.97 | 29,294,420 |
| 2023-06-19 | $5.93 | $6.03 | $5.64 | $5.94 | $5.94 | 58,373,340 |
| 2023-06-16 | $5.58 | $5.81 | $5.58 | $5.81 | $5.81 | 66,875,630 |
| 2023-06-15 | $5.84 | $6.11 | $5.53 | $5.53 | $5.53 | 96,595,030 |
| 2023-06-14 | $5.55 | $5.82 | $5.51 | $5.82 | $5.82 | 48,418,220 |
| 2023-06-13 | $5.33 | $5.55 | $5.23 | $5.54 | $5.54 | 28,422,330 |
| 2023-06-12 | $5.46 | $5.49 | $5.15 | $5.32 | $5.32 | 39,819,360 |
| 2023-06-09 | $5.15 | $5.47 | $5.15 | $5.42 | $5.42 | 39,356,540 |
| 2023-06-08 | $5.53 | $5.62 | $5.24 | $5.24 | $5.24 | 44,323,100 |
| 2023-06-07 | $5.33 | $5.52 | $5.31 | $5.52 | $5.52 | 40,003,620 |
| 2023-06-06 | $5.16 | $5.36 | $5.15 | $5.26 | $5.26 | 40,241,240 |
| 2023-06-05 | $4.82 | $5.12 | $4.78 | $5.11 | $5.11 | 43,379,680 |
| 2023-06-02 | $4.84 | $4.94 | $4.82 | $4.88 | $4.88 | 19,182,700 |
| 2023-06-01 | $4.84 | $4.95 | $4.75 | $4.82 | $4.82 | 22,933,120 |
| 2023-05-31 | $4.95 | $5.07 | $4.78 | $4.86 | $4.86 | 35,826,160 |
| 2023-05-30 | $4.77 | $4.99 | $4.77 | $4.95 | $4.95 | 30,767,820 |
| 2023-05-29 | $4.69 | $4.99 | $4.69 | $4.80 | $4.80 | 33,423,900 |
| 2023-05-26 | $4.55 | $4.81 | $4.55 | $4.77 | $4.77 | 29,788,100 |
| 2023-05-25 | $4.51 | $4.64 | $4.42 | $4.59 | $4.59 | 36,218,170 |
| 2023-05-24 | $4.37 | $4.59 | $4.33 | $4.57 | $4.57 | 39,492,060 |
| 2023-05-23 | $4.33 | $4.46 | $4.24 | $4.37 | $4.37 | 33,940,600 |
| 2023-05-22 | $4.08 | $4.27 | $4.08 | $4.27 | $4.27 | 25,062,300 |
| 2023-05-19 | $4.23 | $4.34 | $4.05 | $4.07 | $4.07 | 31,561,700 |
| 2023-05-18 | $4.07 | $4.25 | $4.07 | $4.22 | $4.22 | 24,481,850 |
| 2023-05-17 | $3.95 | $4.15 | $3.93 | $4.06 | $4.06 | 31,696,960 |
| 2023-05-16 | $4.22 | $4.24 | $4.01 | $4.01 | $4.01 | 44,238,200 |
| 2023-05-15 | $4.32 | $4.40 | $4.22 | $4.22 | $4.22 | 41,368,450 |
| 2023-05-12 | $4.33 | $4.56 | $4.30 | $4.44 | $4.44 | 32,380,190 |
| 2023-05-11 | $4.11 | $4.53 | $4.11 | $4.39 | $4.39 | 67,354,250 |
| 2023-05-10 | $4.33 | $4.40 | $4.33 | $4.33 | $4.33 | 17,357,100 |
| 2023-05-09 | $4.64 | $4.78 | $4.56 | $4.56 | $4.56 | 26,552,100 |
| 2023-05-08 | $5.02 | $5.06 | $4.80 | $4.80 | $4.80 | 32,467,290 |
| 2023-05-05 | $5.02 | $5.19 | $4.92 | $5.05 | $5.05 | 42,144,550 |
| 2023-05-04 | $5.19 | $5.32 | $5.05 | $5.05 | $5.05 | 42,217,800 |
| 2023-05-03 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-05-02 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-04-28 | $5.34 | $5.45 | $5.22 | $5.32 | $5.32 | 48,052,480 |
| 2023-04-27 | $5.45 | $5.75 | $5.37 | $5.37 | $5.37 | 55,388,650 |
| 2023-04-26 | $5.49 | $5.77 | $5.30 | $5.65 | $5.65 | 59,056,580 |
| 2023-04-25 | $5.48 | $5.59 | $5.33 | $5.57 | $5.57 | 65,878,710 |
| 2023-04-24 | $5.13 | $5.32 | $5.12 | $5.32 | $5.32 | 44,778,990 |
| 2023-04-21 | $5.18 | $5.24 | $4.92 | $5.07 | $5.07 | 65,706,650 |
| 2023-04-20 | $4.76 | $5.06 | $4.64 | $5.06 | $5.06 | 74,404,500 |
| 2023-04-19 | $4.91 | $5.26 | $4.82 | $4.82 | $4.82 | 84,286,490 |
| 2023-04-18 | $4.82 | $5.07 | $4.79 | $5.07 | $5.07 | 48,315,000 |
| 2023-04-17 | $4.86 | $4.95 | $4.69 | $4.83 | $4.83 | 42,732,280 |
| 2023-04-14 | $4.66 | $4.85 | $4.57 | $4.82 | $4.82 | 45,125,060 |
| 2023-04-13 | $4.41 | $4.67 | $4.41 | $4.65 | $4.65 | 39,492,110 |
| 2023-04-12 | $4.46 | $4.57 | $4.42 | $4.45 | $4.45 | 35,966,120 |
| 2023-04-11 | $4.23 | $4.44 | $4.23 | $4.44 | $4.44 | 37,610,080 |
| 2023-04-10 | $4.30 | $4.39 | $4.21 | $4.23 | $4.23 | 32,711,530 |
| 2023-04-07 | $4.33 | $4.48 | $4.33 | $4.34 | $4.34 | 31,904,300 |
| 2023-04-06 | $4.30 | $4.48 | $4.26 | $4.35 | $4.35 | 55,615,250 |
| 2023-04-05 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2023-04-04 | $4.22 | $4.39 | $4.17 | $4.39 | $4.39 | 60,606,110 |
| 2023-04-03 | $4.03 | $4.20 | $4.02 | $4.18 | $4.18 | 38,776,420 |
| 2023-03-31 | $3.90 | $4.04 | $3.87 | $4.03 | $4.03 | 34,814,500 |
| 2023-03-30 | $3.99 | $4.00 | $3.83 | $3.85 | $3.85 | 35,175,200 |
| 2023-03-29 | $3.96 | $4.08 | $3.95 | $3.99 | $3.99 | 31,187,010 |
| 2023-03-28 | $4.00 | $4.11 | $3.94 | $3.96 | $3.96 | 38,370,830 |
| 2023-03-27 | $4.22 | $4.24 | $3.98 | $4.01 | $4.01 | 60,557,750 |
| 2023-03-24 | $4.09 | $4.22 | $4.04 | $4.18 | $4.18 | 53,715,830 |
| 2023-03-23 | $3.98 | $4.23 | $3.98 | $4.07 | $4.07 | 76,771,850 |
| 2023-03-22 | $4.00 | $4.09 | $3.94 | $4.03 | $4.03 | 67,337,520 |
| 2023-03-21 | $3.79 | $3.93 | $3.78 | $3.93 | $3.93 | 25,995,160 |
| 2023-03-20 | $3.78 | $3.85 | $3.71 | $3.74 | $3.74 | 44,055,140 |
| 2023-03-17 | $3.63 | $3.77 | $3.62 | $3.77 | $3.77 | 48,818,300 |
| 2023-03-16 | $3.58 | $3.65 | $3.54 | $3.59 | $3.59 | 21,611,210 |
| 2023-03-15 | $3.61 | $3.67 | $3.59 | $3.61 | $3.61 | 24,075,180 |
| 2023-03-14 | $3.71 | $3.71 | $3.56 | $3.58 | $3.58 | 50,489,160 |
| 2023-03-13 | $3.74 | $3.84 | $3.73 | $3.73 | $3.73 | 41,453,540 |
| 2023-03-10 | $3.84 | $3.92 | $3.73 | $3.73 | $3.73 | 73,194,670 |
| 2023-03-09 | $3.70 | $3.84 | $3.62 | $3.84 | $3.84 | 83,338,780 |
| 2023-03-08 | $3.54 | $3.69 | $3.53 | $3.66 | $3.66 | 55,889,920 |
| 2023-03-07 | $3.59 | $3.68 | $3.51 | $3.51 | $3.51 | 36,919,700 |
| 2023-03-06 | $3.59 | $3.74 | $3.58 | $3.59 | $3.59 | 45,295,290 |
| 2023-03-03 | $3.51 | $3.60 | $3.51 | $3.56 | $3.56 | 48,420,900 |
| 2023-03-02 | $3.51 | $3.61 | $3.50 | $3.61 | $3.61 | 76,373,880 |
| 2023-03-01 | $3.37 | $3.47 | $3.36 | $3.44 | $3.44 | 26,884,260 |
| 2023-02-28 | $3.35 | $3.48 | $3.35 | $3.39 | $3.39 | 23,737,940 |
| 2023-02-27 | $3.37 | $3.37 | $3.30 | $3.31 | $3.31 | 14,059,000 |
| 2023-02-24 | $3.36 | $3.39 | $3.35 | $3.37 | $3.37 | 13,289,090 |
| 2023-02-23 | $3.42 | $3.42 | $3.35 | $3.36 | $3.36 | 15,803,230 |
| 2023-02-22 | $3.40 | $3.46 | $3.30 | $3.43 | $3.43 | 33,170,560 |
| 2023-02-21 | $3.45 | $3.46 | $3.40 | $3.43 | $3.43 | 19,953,400 |
| 2023-02-20 | $3.42 | $3.46 | $3.41 | $3.44 | $3.44 | 18,529,000 |
| 2023-02-17 | $3.48 | $3.53 | $3.43 | $3.43 | $3.43 | 27,846,700 |
| 2023-02-16 | $3.53 | $3.64 | $3.48 | $3.50 | $3.50 | 45,581,870 |
| 2023-02-15 | $3.46 | $3.56 | $3.45 | $3.53 | $3.53 | 32,437,010 |
| 2023-02-14 | $3.48 | $3.49 | $3.45 | $3.47 | $3.47 | 15,360,300 |
| 2023-02-13 | $3.48 | $3.51 | $3.45 | $3.48 | $3.48 | 18,670,910 |
| 2023-02-10 | $3.44 | $3.55 | $3.43 | $3.48 | $3.48 | 30,755,340 |
| 2023-02-09 | $3.39 | $3.47 | $3.39 | $3.44 | $3.44 | 14,743,000 |
| 2023-02-08 | $3.48 | $3.50 | $3.40 | $3.40 | $3.40 | 16,811,800 |
| 2023-02-07 | $3.41 | $3.51 | $3.39 | $3.48 | $3.48 | 25,367,450 |
| 2023-02-06 | $3.40 | $3.43 | $3.37 | $3.42 | $3.42 | 14,962,890 |
| 2023-02-03 | $3.41 | $3.46 | $3.40 | $3.42 | $3.42 | 20,198,000 |
| 2023-02-02 | $3.44 | $3.46 | $3.39 | $3.41 | $3.41 | 26,937,500 |
| 2023-02-01 | $3.47 | $3.49 | $3.42 | $3.46 | $3.46 | 24,889,220 |
| 2023-01-31 | $3.49 | $3.53 | $3.45 | $3.48 | $3.48 | 20,608,010 |
| 2023-01-30 | $3.40 | $3.54 | $3.37 | $3.49 | $3.49 | 40,112,950 |
| 2023-01-20 | $3.36 | $3.50 | $3.36 | $3.48 | $3.48 | 23,273,970 |
| 2023-01-19 | $3.37 | $3.41 | $3.36 | $3.36 | $3.36 | 22,884,120 |
| 2023-01-18 | $3.27 | $3.42 | $3.26 | $3.40 | $3.40 | 35,123,180 |
| 2023-01-17 | $3.25 | $3.30 | $3.25 | $3.26 | $3.26 | 8,228,970 |
| 2023-01-16 | $3.23 | $3.29 | $3.21 | $3.27 | $3.27 | 12,613,000 |
| 2023-01-13 | $3.27 | $3.27 | $3.22 | $3.23 | $3.23 | 9,612,400 |
| 2023-01-12 | $3.28 | $3.30 | $3.25 | $3.26 | $3.26 | 9,059,000 |
| 2023-01-11 | $3.30 | $3.33 | $3.27 | $3.28 | $3.28 | 10,010,110 |
| 2023-01-10 | $3.32 | $3.37 | $3.30 | $3.30 | $3.30 | 14,098,700 |
| 2023-01-09 | $3.25 | $3.35 | $3.24 | $3.32 | $3.32 | 21,857,600 |
| 2023-01-06 | $3.31 | $3.32 | $3.25 | $3.26 | $3.26 | 14,475,770 |
| 2023-01-05 | $3.32 | $3.35 | $3.28 | $3.31 | $3.31 | 12,384,800 |
| 2023-01-04 | $3.30 | $3.38 | $3.28 | $3.33 | $3.33 | 19,415,510 |
| 2023-01-03 | $3.21 | $3.32 | $3.21 | $3.31 | $3.31 | 16,589,500 |
| 2023-01-02 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 0 |
| 2022-12-30 | $3.17 | $3.23 | $3.16 | $3.22 | $3.22 | 12,511,230 |
| 2022-12-29 | $3.16 | $3.21 | $3.14 | $3.17 | $3.17 | 11,960,500 |
| 2022-12-28 | $3.26 | $3.27 | $3.16 | $3.17 | $3.17 | 19,126,790 |
| 2022-12-27 | $3.28 | $3.30 | $3.24 | $3.27 | $3.27 | 14,798,480 |
| 2022-12-26 | $3.26 | $3.30 | $3.24 | $3.28 | $3.28 | 15,791,670 |
| 2022-12-23 | $3.32 | $3.37 | $3.23 | $3.26 | $3.26 | 19,855,590 |
| 2022-12-22 | $3.35 | $3.42 | $3.32 | $3.34 | $3.34 | 20,484,700 |
| 2022-12-21 | $3.34 | $3.36 | $3.28 | $3.35 | $3.35 | 12,753,300 |
| 2022-12-20 | $3.33 | $3.43 | $3.33 | $3.35 | $3.35 | 19,568,320 |
| 2022-12-19 | $3.32 | $3.34 | $3.29 | $3.32 | $3.32 | 18,524,200 |
| 2022-12-16 | $3.48 | $3.49 | $3.33 | $3.34 | $3.34 | 36,156,820 |
| 2022-12-15 | $3.46 | $3.53 | $3.41 | $3.50 | $3.50 | 26,433,500 |
| 2022-12-14 | $3.45 | $3.50 | $3.43 | $3.45 | $3.45 | 21,085,320 |
| 2022-12-13 | $3.46 | $3.55 | $3.44 | $3.46 | $3.46 | 28,169,400 |
| 2022-12-12 | $3.52 | $3.55 | $3.44 | $3.47 | $3.47 | 31,112,700 |
| 2022-12-09 | $3.54 | $3.63 | $3.52 | $3.56 | $3.56 | 33,049,400 |
| 2022-12-08 | $3.69 | $3.72 | $3.53 | $3.55 | $3.55 | 65,532,740 |
| 2022-12-07 | $3.81 | $3.88 | $3.71 | $3.72 | $3.72 | 70,489,940 |
| 2022-12-06 | $3.61 | $3.78 | $3.55 | $3.78 | $3.78 | 81,755,070 |
| 2022-12-05 | $3.70 | $3.77 | $3.59 | $3.60 | $3.60 | 84,188,520 |
| 2022-12-01 | $3.45 | $3.61 | $3.42 | $3.43 | $3.43 | 88,003,360 |
| 2022-11-30 | $3.29 | $3.44 | $3.28 | $3.44 | $3.44 | 76,873,750 |
| 2022-11-29 | $3.24 | $3.32 | $3.23 | $3.28 | $3.28 | 31,770,940 |
| 2022-11-28 | $3.21 | $3.29 | $3.19 | $3.24 | $3.24 | 36,494,490 |
| 2022-11-25 | $3.25 | $3.28 | $3.23 | $3.28 | $3.28 | 48,509,780 |
| 2022-11-24 | $3.10 | $3.14 | $3.10 | $3.12 | $3.12 | 15,167,540 |
| 2022-11-23 | $3.21 | $3.22 | $3.07 | $3.11 | $3.11 | 35,848,660 |
| 2022-11-22 | $3.20 | $3.31 | $3.19 | $3.23 | $3.23 | 32,454,670 |
| 2022-11-21 | $3.25 | $3.27 | $3.17 | $3.20 | $3.20 | 23,848,290 |
| 2022-11-18 | $3.34 | $3.38 | $3.27 | $3.27 | $3.27 | 26,933,210 |
| 2022-11-17 | $3.25 | $3.36 | $3.24 | $3.35 | $3.35 | 36,542,180 |
| 2022-11-16 | $3.25 | $3.29 | $3.23 | $3.24 | $3.24 | 20,691,990 |
| 2022-11-15 | $3.23 | $3.29 | $3.20 | $3.26 | $3.26 | 23,703,180 |
| 2022-11-14 | $3.24 | $3.29 | $3.23 | $3.26 | $3.26 | 18,796,290 |
| 2022-11-11 | $3.39 | $3.40 | $3.24 | $3.26 | $3.26 | 42,514,540 |
| 2022-11-10 | $3.30 | $3.42 | $3.29 | $3.35 | $3.35 | 29,657,940 |
| 2022-11-09 | $3.31 | $3.35 | $3.27 | $3.32 | $3.32 | 27,910,050 |
| 2022-11-08 | $3.21 | $3.34 | $3.18 | $3.32 | $3.32 | 30,403,540 |
| 2022-11-07 | $3.25 | $3.26 | $3.21 | $3.23 | $3.23 | 20,235,600 |
| 2022-11-04 | $3.21 | $3.27 | $3.21 | $3.25 | $3.25 | 16,727,090 |
| 2022-11-03 | $3.26 | $3.27 | $3.20 | $3.22 | $3.22 | 16,422,940 |
| 2022-11-02 | $3.38 | $3.38 | $3.25 | $3.26 | $3.26 | 26,511,410 |
| 2022-11-01 | $3.25 | $3.34 | $3.25 | $3.31 | $3.31 | 20,095,500 |
| 2022-10-31 | $3.14 | $3.29 | $3.14 | $3.26 | $3.26 | 25,566,440 |
| 2022-10-28 | $3.21 | $3.26 | $3.10 | $3.13 | $3.13 | 19,550,900 |
| 2022-10-27 | $3.25 | $3.27 | $3.21 | $3.22 | $3.22 | 16,906,600 |
| 2022-10-26 | $3.25 | $3.30 | $3.22 | $3.26 | $3.26 | 16,944,210 |
| 2022-10-25 | $3.26 | $3.29 | $3.16 | $3.23 | $3.23 | 19,070,210 |
| 2022-10-24 | $3.36 | $3.40 | $3.22 | $3.26 | $3.26 | 25,882,420 |
| 2022-10-21 | $3.37 | $3.39 | $3.29 | $3.33 | $3.33 | 25,724,430 |
| 2022-10-20 | $3.21 | $3.40 | $3.20 | $3.40 | $3.40 | 46,536,010 |
| 2022-10-19 | $3.36 | $3.38 | $3.24 | $3.24 | $3.24 | 39,094,260 |
| 2022-10-18 | $3.42 | $3.53 | $3.37 | $3.38 | $3.38 | 37,605,940 |
| 2022-10-17 | $3.44 | $3.45 | $3.34 | $3.37 | $3.37 | 36,924,200 |
| 2022-10-14 | $3.37 | $3.45 | $3.33 | $3.43 | $3.43 | 47,327,290 |
| 2022-10-13 | $3.26 | $3.40 | $3.18 | $3.33 | $3.33 | 58,068,380 |
| 2022-10-12 | $3.08 | $3.24 | $3.08 | $3.24 | $3.24 | 22,040,890 |
| 2022-10-11 | $3.16 | $3.28 | $3.05 | $3.09 | $3.09 | 54,140,880 |
| 2022-10-10 | $3.13 | $3.13 | $3.06 | $3.13 | $3.13 | 25,072,400 |
| 2022-09-30 | $2.83 | $2.98 | $2.83 | $2.98 | $2.98 | 16,834,540 |
| 2022-09-29 | $2.91 | $2.96 | $2.81 | $2.84 | $2.84 | 24,058,320 |
| 2022-09-28 | $2.96 | $3.04 | $2.90 | $2.90 | $2.90 | 36,657,030 |
| 2022-09-27 | $2.77 | $2.93 | $2.77 | $2.93 | $2.93 | 21,782,510 |
| 2022-09-26 | $2.90 | $2.94 | $2.79 | $2.79 | $2.79 | 23,133,310 |
| 2022-09-23 | $3.05 | $3.07 | $2.92 | $2.94 | $2.94 | 24,186,280 |
| 2022-09-22 | $3.05 | $3.11 | $3.04 | $3.05 | $3.05 | 13,130,300 |
| 2022-09-21 | $3.13 | $3.13 | $3.00 | $3.10 | $3.10 | 25,426,680 |
| 2022-09-20 | $3.12 | $3.17 | $3.11 | $3.15 | $3.15 | 13,537,550 |
| 2022-09-19 | $3.26 | $3.28 | $3.12 | $3.13 | $3.13 | 28,108,500 |
| 2022-09-16 | $3.35 | $3.36 | $3.27 | $3.28 | $3.28 | 20,910,100 |
| 2022-09-15 | $3.37 | $3.43 | $3.33 | $3.36 | $3.36 | 24,179,960 |
| 2022-09-14 | $3.35 | $3.39 | $3.32 | $3.37 | $3.37 | 16,120,400 |
| 2022-09-13 | $3.39 | $3.43 | $3.38 | $3.39 | $3.39 | 14,779,700 |
| 2022-09-12 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2022-09-09 | $3.39 | $3.41 | $3.36 | $3.39 | $3.39 | 14,008,400 |
| 2022-09-08 | $3.41 | $3.43 | $3.39 | $3.39 | $3.39 | 13,218,500 |
| 2022-09-07 | $3.42 | $3.44 | $3.38 | $3.40 | $3.40 | 16,877,090 |
| 2022-09-06 | $3.42 | $3.46 | $3.40 | $3.44 | $3.44 | 16,584,760 |
| 2022-09-05 | $3.46 | $3.48 | $3.39 | $3.42 | $3.42 | 20,858,400 |
| 2022-09-02 | $3.39 | $3.49 | $3.39 | $3.47 | $3.47 | 21,264,900 |
| 2022-09-01 | $3.43 | $3.46 | $3.38 | $3.39 | $3.39 | 25,016,020 |
| 2022-08-31 | $3.51 | $3.60 | $3.45 | $3.46 | $3.46 | 50,526,440 |
| 2022-08-30 | $3.50 | $3.52 | $3.47 | $3.52 | $3.52 | 37,824,270 |
| 2022-08-29 | $3.28 | $3.38 | $3.25 | $3.35 | $3.35 | 21,798,230 |
| 2022-08-26 | $3.41 | $3.44 | $3.35 | $3.36 | $3.36 | 19,742,540 |
| 2022-08-25 | $3.38 | $3.43 | $3.37 | $3.41 | $3.41 | 19,015,870 |
| 2022-08-24 | $3.45 | $3.50 | $3.39 | $3.39 | $3.39 | 25,596,300 |
| 2022-08-23 | $3.47 | $3.50 | $3.44 | $3.46 | $3.46 | 19,082,200 |
| 2022-08-22 | $3.48 | $3.52 | $3.43 | $3.49 | $3.49 | 19,540,000 |
| 2022-08-19 | $3.49 | $3.56 | $3.48 | $3.49 | $3.49 | 19,117,400 |
| 2022-08-18 | $3.55 | $3.56 | $3.47 | $3.49 | $3.49 | 23,864,100 |
| 2022-08-17 | $3.58 | $3.58 | $3.53 | $3.57 | $3.57 | 20,060,550 |
| 2022-08-16 | $3.56 | $3.65 | $3.54 | $3.59 | $3.59 | 29,782,370 |
| 2022-08-15 | $3.55 | $3.59 | $3.53 | $3.54 | $3.54 | 21,103,250 |
| 2022-08-12 | $3.51 | $3.60 | $3.49 | $3.57 | $3.57 | 28,727,020 |
| 2022-08-11 | $3.51 | $3.58 | $3.50 | $3.52 | $3.52 | 23,264,610 |
| 2022-08-10 | $3.54 | $3.54 | $3.48 | $3.51 | $3.51 | 17,552,630 |
| 2022-08-09 | $3.50 | $3.58 | $3.50 | $3.54 | $3.54 | 25,523,340 |
| 2022-08-08 | $3.42 | $3.55 | $3.40 | $3.52 | $3.52 | 25,010,710 |
| 2022-08-05 | $3.42 | $3.49 | $3.38 | $3.42 | $3.42 | 27,109,720 |
| 2022-08-04 | $3.36 | $3.50 | $3.36 | $3.47 | $3.47 | 30,007,120 |
| 2022-08-03 | $3.35 | $3.40 | $3.34 | $3.35 | $3.35 | 23,033,200 |
| 2022-08-02 | $3.46 | $3.47 | $3.33 | $3.33 | $3.33 | 36,905,520 |
| 2022-08-01 | $3.49 | $3.55 | $3.49 | $3.50 | $3.50 | 16,979,610 |
| 2022-07-29 | $3.60 | $3.61 | $3.51 | $3.52 | $3.52 | 32,440,700 |
| 2022-07-28 | $3.49 | $3.66 | $3.48 | $3.63 | $3.63 | 47,408,470 |
| 2022-07-27 | $3.54 | $3.60 | $3.48 | $3.49 | $3.49 | 32,123,190 |
| 2022-07-26 | $3.56 | $3.64 | $3.53 | $3.55 | $3.55 | 42,083,330 |
| 2022-07-25 | $3.49 | $3.61 | $3.47 | $3.55 | $3.55 | 41,401,320 |
| 2022-07-22 | $3.40 | $3.53 | $3.40 | $3.51 | $3.51 | 38,707,090 |
| 2022-07-21 | $3.40 | $3.47 | $3.38 | $3.41 | $3.41 | 28,459,540 |
| 2022-07-20 | $3.34 | $3.46 | $3.33 | $3.41 | $3.41 | 30,636,340 |
| 2022-07-19 | $3.32 | $3.38 | $3.31 | $3.34 | $3.34 | 28,354,510 |
| 2022-07-18 | $3.32 | $3.36 | $3.30 | $3.32 | $3.32 | 24,618,840 |
| 2022-07-15 | $3.40 | $3.42 | $3.33 | $3.33 | $3.33 | 43,451,300 |
| 2022-07-14 | $3.47 | $3.56 | $3.44 | $3.50 | $3.50 | 22,207,990 |
| 2022-07-13 | $3.51 | $3.51 | $3.45 | $3.48 | $3.48 | 15,138,860 |
| 2022-07-12 | $3.48 | $3.55 | $3.44 | $3.50 | $3.50 | 17,862,390 |
| 2022-07-11 | $3.51 | $3.57 | $3.47 | $3.49 | $3.49 | 17,065,900 |
| 2022-07-08 | $3.51 | $3.58 | $3.47 | $3.48 | $3.48 | 31,142,800 |
| 2022-07-07 | $3.54 | $3.73 | $3.51 | $3.56 | $3.56 | 53,560,270 |
| 2022-07-06 | $3.39 | $3.55 | $3.39 | $3.55 | $3.55 | 44,980,140 |
| 2022-07-05 | $3.48 | $3.49 | $3.33 | $3.38 | $3.38 | 30,344,950 |
| 2022-07-04 | $3.44 | $3.51 | $3.44 | $3.48 | $3.48 | 17,260,600 |
| 2022-07-01 | $3.53 | $3.54 | $3.45 | $3.48 | $3.48 | 22,405,960 |
| 2022-06-30 | $3.54 | $3.57 | $3.53 | $3.54 | $3.54 | 20,021,340 |
| 2022-06-29 | $3.61 | $3.65 | $3.55 | $3.55 | $3.55 | 24,109,950 |
| 2022-06-28 | $3.57 | $3.65 | $3.53 | $3.64 | $3.64 | 28,837,400 |
| 2022-06-27 | $3.68 | $3.68 | $3.56 | $3.59 | $3.59 | 37,317,120 |
| 2022-06-24 | $3.60 | $3.66 | $3.56 | $3.66 | $3.66 | 40,945,330 |
| 2022-06-23 | $3.49 | $3.55 | $3.43 | $3.49 | $3.49 | 22,827,170 |
| 2022-06-22 | $3.48 | $3.60 | $3.47 | $3.50 | $3.50 | 25,028,500 |
| 2022-06-21 | $3.49 | $3.52 | $3.45 | $3.49 | $3.49 | 23,435,540 |
| 2022-06-20 | $3.66 | $3.70 | $3.49 | $3.51 | $3.51 | 47,305,390 |
| 2022-06-17 | $3.64 | $3.77 | $3.60 | $3.66 | $3.66 | 32,553,360 |
| 2022-06-16 | $3.71 | $3.75 | $3.64 | $3.64 | $3.64 | 52,412,500 |
| 2022-06-15 | $3.48 | $3.68 | $3.47 | $3.68 | $3.68 | 35,253,020 |
| 2022-06-14 | $3.43 | $3.53 | $3.41 | $3.50 | $3.50 | 34,432,470 |
| 2022-06-13 | $3.53 | $3.55 | $3.41 | $3.47 | $3.47 | 43,112,440 |
| 2022-06-10 | $3.51 | $3.62 | $3.50 | $3.55 | $3.55 | 27,460,250 |
| 2022-06-09 | $3.70 | $3.72 | $3.55 | $3.55 | $3.55 | 43,295,800 |
| 2022-06-08 | $3.68 | $3.75 | $3.59 | $3.74 | $3.74 | 42,718,680 |
| 2022-06-07 | $3.79 | $3.85 | $3.65 | $3.68 | $3.68 | 35,492,270 |
| 2022-06-06 | $3.70 | $3.87 | $3.69 | $3.78 | $3.78 | 30,798,770 |
| 2022-06-02 | $3.82 | $3.83 | $3.65 | $3.72 | $3.72 | 37,389,290 |
| 2022-06-01 | $3.86 | $3.93 | $3.80 | $3.82 | $3.82 | 34,313,550 |
| 2022-05-31 | $3.95 | $3.99 | $3.84 | $3.86 | $3.86 | 47,246,420 |
| 2022-05-30 | $3.78 | $4.03 | $3.78 | $4.03 | $4.03 | 60,103,800 |
| 2022-05-27 | $4.03 | $4.06 | $3.84 | $3.84 | $3.84 | 59,696,150 |
| 2022-05-26 | $4.20 | $4.26 | $3.96 | $4.04 | $4.04 | 59,651,510 |
| 2022-05-25 | $4.19 | $4.25 | $4.15 | $4.16 | $4.16 | 77,047,800 |
| 2022-05-24 | $4.20 | $4.41 | $4.20 | $4.37 | $4.37 | 117,890,300 |
| 2022-05-23 | $4.64 | $4.64 | $4.20 | $4.20 | $4.20 | 29,873,500 |
| 2022-05-20 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 1,540,030 |
| 2022-05-19 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 2,759,740 |
| 2022-05-18 | $4.01 | $4.01 | $3.96 | $4.01 | $4.01 | 16,320,100 |
| 2022-05-17 | $3.80 | $3.82 | $3.73 | $3.82 | $3.82 | 16,619,120 |
| 2022-05-16 | $3.57 | $3.64 | $3.47 | $3.64 | $3.64 | 26,429,980 |
| 2022-05-13 | $3.24 | $3.47 | $3.23 | $3.47 | $3.47 | 76,299,200 |
| 2022-05-12 | $3.30 | $3.45 | $3.30 | $3.30 | $3.30 | 132,604,780 |
| 2022-05-11 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 4,841,400 |
| 2022-05-10 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 1,237,200 |
| 2022-05-09 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 1,225,700 |
| 2022-05-06 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 947,600 |
| 2022-05-05 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 909,900 |
| 2022-05-04 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2022-05-03 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2022-04-29 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 1,554,000 |
| 2022-04-28 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2022-04-27 | $4.57 | $4.81 | $4.42 | $4.71 | $4.71 | 47,504,030 |
| 2022-04-26 | $4.88 | $4.88 | $4.55 | $4.56 | $4.56 | 37,368,420 |
| 2022-04-25 | $5.26 | $5.26 | $4.80 | $4.81 | $4.81 | 42,709,490 |
| 2022-04-22 | $5.34 | $5.43 | $5.28 | $5.33 | $5.33 | 24,701,400 |
| 2022-04-21 | $5.68 | $5.73 | $5.35 | $5.38 | $5.38 | 38,175,390 |
| 2022-04-20 | $5.97 | $6.00 | $5.72 | $5.74 | $5.74 | 31,649,250 |
| 2022-04-19 | $5.75 | $5.91 | $5.71 | $5.86 | $5.86 | 24,535,760 |
| 2022-04-18 | $5.72 | $5.80 | $5.61 | $5.77 | $5.77 | 22,117,410 |
| 2022-04-15 | $5.90 | $5.90 | $5.68 | $5.75 | $5.75 | 37,195,280 |
| 2022-04-14 | $5.96 | $6.00 | $5.87 | $5.90 | $5.90 | 26,081,940 |
| 2022-04-13 | $6.09 | $6.10 | $5.85 | $5.85 | $5.85 | 34,682,100 |
| 2022-04-12 | $6.00 | $6.14 | $5.95 | $6.13 | $6.13 | 33,634,780 |
| 2022-04-11 | $6.24 | $6.29 | $5.94 | $5.98 | $5.98 | 53,853,660 |
| 2022-04-08 | $6.43 | $6.48 | $6.21 | $6.30 | $6.30 | 41,993,830 |
| 2022-04-07 | $6.71 | $6.74 | $6.40 | $6.43 | $6.43 | 59,019,470 |
| 2022-04-06 | $6.73 | $6.89 | $6.63 | $6.81 | $6.81 | 52,758,000 |
| 2022-04-05 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2022-04-04 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2022-04-01 | $6.58 | $6.84 | $6.51 | $6.70 | $6.70 | 50,604,530 |
| 2022-03-31 | $6.70 | $6.76 | $6.55 | $6.63 | $6.63 | 54,754,510 |
| 2022-03-30 | $6.66 | $6.85 | $6.61 | $6.77 | $6.77 | 53,269,590 |
| 2022-03-29 | $6.67 | $6.71 | $6.53 | $6.60 | $6.60 | 42,035,510 |
| 2022-03-28 | $6.50 | $6.78 | $6.45 | $6.69 | $6.69 | 53,428,410 |
| 2022-03-25 | $7.06 | $7.09 | $6.66 | $6.67 | $6.67 | 101,050,770 |
| 2022-03-24 | $7.00 | $7.24 | $6.91 | $7.14 | $7.14 | 90,356,660 |
| 2022-03-23 | $7.46 | $7.55 | $7.02 | $7.05 | $7.05 | 138,606,900 |
| 2022-03-22 | $7.56 | $7.83 | $7.35 | $7.64 | $7.64 | 127,070,940 |
| 2022-03-21 | $7.70 | $7.75 | $7.32 | $7.55 | $7.55 | 151,159,460 |
| 2022-03-18 | $7.37 | $8.04 | $7.37 | $7.79 | $7.79 | 192,070,730 |
| 2022-03-17 | $7.59 | $8.29 | $7.41 | $7.63 | $7.63 | 271,264,010 |
| 2022-03-16 | $7.01 | $7.54 | $6.74 | $7.54 | $7.54 | 200,334,580 |
| 2022-03-15 | $6.72 | $7.30 | $6.66 | $6.85 | $6.85 | 140,483,830 |
| 2022-03-14 | $7.05 | $7.38 | $6.65 | $6.66 | $6.66 | 126,521,410 |
| 2022-03-11 | $6.65 | $7.24 | $6.62 | $7.10 | $7.10 | 158,676,010 |
| 2022-03-10 | $7.49 | $7.49 | $6.86 | $6.86 | $6.86 | 204,423,910 |
| 2022-03-09 | $6.35 | $6.97 | $6.20 | $6.97 | $6.97 | 159,601,450 |
| 2022-03-08 | $6.19 | $6.68 | $6.16 | $6.34 | $6.34 | 94,204,420 |
| 2022-03-07 | $6.23 | $6.32 | $6.13 | $6.19 | $6.19 | 40,822,360 |
| 2022-03-04 | $6.25 | $6.46 | $6.16 | $6.21 | $6.21 | 49,862,090 |
| 2022-03-03 | $6.36 | $6.45 | $6.27 | $6.32 | $6.32 | 50,518,620 |
| 2022-03-02 | $6.30 | $6.56 | $6.26 | $6.43 | $6.43 | 64,456,020 |
| 2022-03-01 | $6.25 | $6.53 | $6.16 | $6.36 | $6.36 | 83,904,910 |
| 2022-02-28 | $6.29 | $6.40 | $6.06 | $6.24 | $6.24 | 104,058,420 |
| 2022-02-25 | $6.17 | $6.71 | $5.95 | $6.46 | $6.46 | 148,397,450 |
| 2022-02-24 | $6.24 | $6.80 | $6.00 | $6.10 | $6.10 | 109,905,160 |
| 2022-02-23 | $6.36 | $6.40 | $6.12 | $6.32 | $6.32 | 82,730,850 |
| 2022-02-22 | $6.18 | $6.56 | $6.02 | $6.24 | $6.24 | 132,293,860 |
| 2022-02-21 | $5.72 | $6.09 | $5.68 | $6.09 | $6.09 | 77,104,980 |
| 2022-02-18 | $5.25 | $5.70 | $5.22 | $5.54 | $5.54 | 64,008,490 |
| 2022-02-17 | $5.24 | $5.27 | $5.15 | $5.18 | $5.18 | 17,811,640 |
| 2022-02-16 | $5.20 | $5.29 | $5.17 | $5.24 | $5.24 | 19,938,950 |
| 2022-02-15 | $5.22 | $5.25 | $5.11 | $5.16 | $5.16 | 20,359,950 |
| 2022-02-14 | $5.14 | $5.28 | $5.10 | $5.20 | $5.20 | 20,114,050 |
| 2022-02-11 | $5.30 | $5.37 | $5.14 | $5.16 | $5.16 | 32,252,440 |
| 2022-02-10 | $5.41 | $5.48 | $5.35 | $5.38 | $5.38 | 27,280,080 |
| 2022-02-09 | $5.30 | $5.59 | $5.27 | $5.44 | $5.44 | 44,300,550 |
| 2022-02-08 | $5.01 | $5.33 | $4.90 | $5.32 | $5.32 | 46,221,390 |
| 2022-02-07 | $5.47 | $5.58 | $5.28 | $5.28 | $5.28 | 27,114,340 |
| 2022-02-04 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2022-02-03 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2022-02-02 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2022-02-01 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2022-01-28 | $5.68 | $5.93 | $5.63 | $5.87 | $5.87 | 32,908,260 |
| 2022-01-27 | $6.07 | $6.12 | $5.70 | $5.71 | $5.71 | 47,877,820 |
| 2022-01-26 | $6.16 | $6.25 | $5.90 | $6.13 | $6.13 | 47,336,560 |
| 2022-01-25 | $6.67 | $6.72 | $6.10 | $6.10 | $6.10 | 74,374,780 |
| 2022-01-24 | $6.40 | $6.86 | $6.38 | $6.76 | $6.76 | 72,509,150 |
| 2022-01-21 | $6.45 | $6.68 | $6.32 | $6.47 | $6.47 | 53,940,400 |
| 2022-01-20 | $6.71 | $6.75 | $6.38 | $6.42 | $6.42 | 57,438,540 |
| 2022-01-19 | $6.64 | $6.78 | $6.60 | $6.66 | $6.66 | 55,373,650 |
| 2022-01-18 | $6.86 | $7.14 | $6.66 | $6.69 | $6.69 | 125,046,370 |
| 2022-01-17 | $6.40 | $6.77 | $6.35 | $6.70 | $6.70 | 99,711,660 |
| 2022-01-14 | $6.17 | $6.47 | $6.16 | $6.28 | $6.28 | 40,494,270 |
| 2022-01-13 | $6.45 | $6.53 | $6.24 | $6.25 | $6.25 | 39,372,460 |
| 2022-01-12 | $6.25 | $6.35 | $6.21 | $6.29 | $6.29 | 32,041,950 |
| 2022-01-11 | $6.39 | $6.54 | $6.28 | $6.34 | $6.34 | 32,124,390 |
| 2022-01-10 | $6.35 | $6.41 | $6.10 | $6.34 | $6.34 | 37,022,910 |
| 2022-01-07 | $6.59 | $6.64 | $6.42 | $6.45 | $6.45 | 36,129,530 |
| 2022-01-06 | $6.51 | $6.64 | $6.47 | $6.58 | $6.58 | 38,471,080 |
| 2022-01-05 | $6.60 | $6.69 | $6.50 | $6.57 | $6.57 | 63,629,680 |
| 2022-01-04 | $6.21 | $6.78 | $6.19 | $6.54 | $6.54 | 87,624,210 |
| 2022-01-03 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-12-31 | $6.18 | $6.24 | $6.11 | $6.20 | $6.20 | 20,904,670 |
| 2021-12-30 | $5.98 | $6.25 | $5.95 | $6.15 | $6.15 | 34,779,110 |
| 2021-12-29 | $6.11 | $6.13 | $5.96 | $5.98 | $5.98 | 28,727,250 |
| 2021-12-28 | $6.07 | $6.21 | $6.06 | $6.14 | $6.14 | 19,461,090 |
| 2021-12-27 | $6.05 | $6.15 | $5.97 | $6.07 | $6.07 | 21,666,010 |
| 2021-12-24 | $6.24 | $6.36 | $6.06 | $6.09 | $6.09 | 35,233,590 |
| 2021-12-22 | $6.39 | $6.53 | $6.34 | $6.46 | $6.46 | 47,851,590 |
| 2021-12-21 | $6.40 | $6.43 | $6.23 | $6.39 | $6.39 | 40,359,910 |
| 2021-12-20 | $6.16 | $6.61 | $6.15 | $6.36 | $6.36 | 54,518,790 |
| 2021-12-17 | $6.14 | $6.31 | $6.05 | $6.20 | $6.20 | 46,513,230 |
| 2021-12-16 | $6.10 | $6.16 | $6.06 | $6.13 | $6.13 | 21,157,210 |
| 2021-12-15 | $6.19 | $6.25 | $6.08 | $6.14 | $6.14 | 28,817,400 |
| 2021-12-14 | $6.10 | $6.17 | $6.05 | $6.13 | $6.13 | 27,362,680 |
| 2021-12-13 | $5.93 | $6.14 | $5.90 | $6.11 | $6.11 | 37,370,350 |
| 2021-12-08 | $6.10 | $6.15 | $6.01 | $6.06 | $6.06 | 32,077,660 |
| 2021-12-07 | $6.09 | $6.16 | $5.96 | $6.11 | $6.11 | 34,539,140 |
| 2021-12-06 | $6.47 | $6.55 | $6.08 | $6.10 | $6.10 | 61,174,400 |
| 2021-12-03 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 35,542,000 |
| 2021-12-02 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 65,521,540 |
| 2021-12-01 | $6.61 | $6.88 | $6.56 | $6.83 | $6.83 | 67,276,330 |
| 2021-11-30 | $6.50 | $6.66 | $6.46 | $6.52 | $6.52 | 36,294,940 |
| 2021-11-29 | $6.41 | $6.56 | $6.37 | $6.44 | $6.44 | 37,815,250 |
| 2021-11-26 | $6.66 | $6.69 | $6.52 | $6.63 | $6.63 | 48,239,440 |
| 2021-11-25 | $6.78 | $6.99 | $6.67 | $6.73 | $6.73 | 65,346,440 |
| 2021-11-24 | $6.64 | $6.90 | $6.58 | $6.78 | $6.78 | 71,773,050 |
| 2021-11-23 | $6.61 | $6.85 | $6.53 | $6.67 | $6.67 | 64,271,500 |
| 2021-11-22 | $6.61 | $6.84 | $6.57 | $6.60 | $6.60 | 68,056,550 |
| 2021-11-19 | $6.40 | $6.81 | $6.40 | $6.63 | $6.63 | 86,400,510 |
| 2021-11-18 | $6.59 | $6.60 | $6.35 | $6.39 | $6.39 | 69,470,590 |
| 2021-11-17 | $6.60 | $6.85 | $6.40 | $6.64 | $6.64 | 126,242,110 |
| 2021-11-16 | $5.89 | $6.46 | $5.84 | $6.46 | $6.46 | 91,431,310 |
| 2021-11-15 | $5.95 | $5.97 | $5.82 | $5.87 | $5.87 | 31,229,370 |
| 2021-11-12 | $5.86 | $5.90 | $5.77 | $5.85 | $5.85 | 28,308,790 |
| 2021-11-11 | $5.74 | $5.91 | $5.65 | $5.85 | $5.85 | 39,040,510 |
| 2021-11-10 | $5.70 | $5.75 | $5.53 | $5.75 | $5.75 | 31,949,510 |
| 2021-11-09 | $5.72 | $5.78 | $5.66 | $5.69 | $5.69 | 19,076,820 |
| 2021-11-08 | $5.80 | $5.82 | $5.64 | $5.73 | $5.73 | 20,520,100 |
| 2021-11-05 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 30,408,410 |
| 2021-11-04 | $5.66 | $5.86 | $5.66 | $5.78 | $5.78 | 32,294,260 |
| 2021-11-03 | $5.62 | $5.75 | $5.57 | $5.65 | $5.65 | 23,793,040 |
| 2021-11-02 | $5.85 | $5.85 | $5.55 | $5.62 | $5.62 | 36,239,590 |
| 2021-11-01 | $5.79 | $5.92 | $5.65 | $5.80 | $5.80 | 38,408,560 |
| 2021-10-29 | $5.89 | $6.04 | $5.60 | $5.83 | $5.83 | 42,630,070 |
| 2021-10-28 | $6.07 | $6.11 | $5.93 | $5.98 | $5.98 | 24,117,410 |
| 2021-10-27 | $6.17 | $6.23 | $5.87 | $6.09 | $6.09 | 43,124,990 |
| 2021-10-26 | $6.46 | $6.46 | $6.08 | $6.19 | $6.19 | 41,787,540 |
| 2021-10-25 | $6.27 | $6.53 | $6.20 | $6.39 | $6.39 | 32,743,830 |
| 2021-10-22 | $6.37 | $6.47 | $6.24 | $6.28 | $6.28 | 34,943,600 |
| 2021-10-21 | $6.41 | $6.64 | $6.36 | $6.41 | $6.41 | 37,586,650 |
| 2021-10-20 | $6.83 | $6.88 | $6.43 | $6.50 | $6.50 | 54,153,500 |
| 2021-10-19 | $6.82 | $6.85 | $6.67 | $6.75 | $6.75 | 41,285,990 |
| 2021-10-18 | $6.63 | $6.92 | $6.60 | $6.83 | $6.83 | 63,049,020 |
| 2021-10-15 | $6.25 | $6.82 | $6.22 | $6.66 | $6.66 | 73,009,850 |
| 2021-10-14 | $6.60 | $6.63 | $6.35 | $6.37 | $6.37 | 43,575,390 |
| 2021-10-13 | $6.59 | $6.87 | $6.55 | $6.68 | $6.68 | 47,155,040 |
| 2021-10-12 | $6.65 | $6.72 | $6.40 | $6.60 | $6.60 | 46,082,930 |
| 2021-10-11 | $6.55 | $6.85 | $6.07 | $6.74 | $6.74 | 68,921,130 |
| 2021-10-08 | $6.42 | $6.56 | $6.36 | $6.54 | $6.54 | 32,149,120 |
| 2021-10-07 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2021-10-06 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2021-09-30 | $6.43 | $6.57 | $6.34 | $6.37 | $6.37 | 34,303,360 |
| 2021-09-29 | $6.40 | $6.61 | $6.32 | $6.44 | $6.44 | 49,057,930 |
| 2021-09-28 | $6.10 | $6.63 | $6.10 | $6.48 | $6.48 | 61,428,620 |
| 2021-09-27 | $6.45 | $6.59 | $6.05 | $6.13 | $6.13 | 59,540,620 |
| 2021-09-24 | $6.89 | $6.94 | $6.45 | $6.45 | $6.45 | 75,432,580 |
| 2021-09-23 | $7.23 | $7.23 | $6.95 | $6.98 | $6.98 | 67,405,970 |
| 2021-09-22 | $6.90 | $7.30 | $6.88 | $7.24 | $7.24 | 73,713,040 |
| 2021-09-21 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2021-09-20 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2021-09-17 | $6.71 | $7.20 | $6.46 | $7.11 | $7.11 | 89,421,910 |
| 2021-09-16 | $7.27 | $7.27 | $6.75 | $6.77 | $6.77 | 83,815,300 |
| 2021-09-15 | $7.12 | $7.44 | $6.93 | $7.26 | $7.26 | 114,027,400 |
| 2021-09-14 | $6.75 | $7.46 | $6.64 | $7.13 | $7.13 | 135,321,490 |
| 2021-09-13 | $6.61 | $6.94 | $6.42 | $6.82 | $6.82 | 92,934,660 |
| 2021-09-10 | $6.71 | $6.87 | $6.55 | $6.73 | $6.73 | 91,299,890 |
| 2021-09-09 | $6.40 | $7.01 | $6.29 | $6.83 | $6.83 | 138,150,660 |
| 2021-09-08 | $6.42 | $6.55 | $6.33 | $6.45 | $6.45 | 84,233,400 |
| 2021-09-07 | $6.26 | $6.65 | $6.14 | $6.44 | $6.44 | 112,293,150 |
| 2021-09-06 | $6.25 | $6.39 | $6.08 | $6.27 | $6.27 | 78,027,270 |
| 2021-09-03 | $6.36 | $6.44 | $6.15 | $6.27 | $6.27 | 102,371,350 |
| 2021-09-02 | $6.40 | $6.63 | $6.10 | $6.48 | $6.48 | 151,432,100 |
| 2021-09-01 | $6.28 | $6.77 | $6.21 | $6.61 | $6.61 | 193,165,350 |
| 2021-08-31 | $6.01 | $6.70 | $5.85 | $6.16 | $6.16 | 210,054,080 |
| 2021-08-30 | $5.84 | $6.09 | $5.75 | $6.09 | $6.09 | 204,756,790 |
| 2021-08-27 | $5.29 | $5.54 | $5.21 | $5.54 | $5.54 | 78,782,130 |
| 2021-08-26 | $4.95 | $5.08 | $4.87 | $5.04 | $5.04 | 39,142,160 |
| 2021-08-25 | $5.02 | $5.03 | $4.93 | $4.96 | $4.96 | 34,616,170 |
| 2021-08-24 | $5.13 | $5.14 | $4.97 | $5.02 | $5.02 | 53,289,530 |
| 2021-08-23 | $4.95 | $5.25 | $4.81 | $5.19 | $5.19 | 84,505,720 |
| 2021-08-20 | $4.98 | $5.17 | $4.92 | $5.11 | $5.11 | 128,329,920 |
| 2021-08-19 | $4.47 | $4.93 | $4.47 | $4.93 | $4.93 | 43,276,620 |
| 2021-08-18 | $4.42 | $4.51 | $4.36 | $4.48 | $4.48 | 15,940,240 |
| 2021-08-17 | $4.64 | $4.64 | $4.42 | $4.43 | $4.43 | 22,988,410 |
| 2021-08-16 | $4.61 | $4.65 | $4.58 | $4.64 | $4.64 | 11,321,860 |
| 2021-08-13 | $4.70 | $4.70 | $4.57 | $4.62 | $4.62 | 16,125,720 |
| 2021-08-12 | $4.73 | $4.76 | $4.67 | $4.70 | $4.70 | 13,803,310 |
| 2021-08-11 | $4.78 | $4.78 | $4.67 | $4.73 | $4.73 | 18,666,460 |
| 2021-08-10 | $4.63 | $4.85 | $4.61 | $4.79 | $4.79 | 26,947,270 |
| 2021-08-09 | $4.58 | $4.75 | $4.58 | $4.67 | $4.67 | 15,637,110 |
| 2021-08-06 | $4.70 | $4.73 | $4.57 | $4.61 | $4.61 | 17,485,940 |
| 2021-08-05 | $4.70 | $4.84 | $4.66 | $4.72 | $4.72 | 23,630,030 |
| 2021-08-04 | $4.56 | $4.87 | $4.56 | $4.68 | $4.68 | 32,511,140 |
| 2021-08-03 | $4.69 | $4.80 | $4.63 | $4.65 | $4.65 | 49,787,560 |
| 2021-08-02 | $4.20 | $4.63 | $4.19 | $4.63 | $4.63 | 27,278,340 |
| 2021-07-30 | $4.43 | $4.43 | $4.13 | $4.21 | $4.21 | 26,284,880 |
| 2021-07-29 | $4.40 | $4.47 | $4.39 | $4.43 | $4.43 | 9,252,090 |
| 2021-07-28 | $4.48 | $4.51 | $4.37 | $4.42 | $4.42 | 14,115,080 |
| 2021-07-27 | $4.49 | $4.53 | $4.47 | $4.48 | $4.48 | 12,848,920 |
| 2021-07-26 | $4.68 | $4.70 | $4.46 | $4.50 | $4.50 | 27,368,980 |
| 2021-07-23 | $4.75 | $4.76 | $4.71 | $4.71 | $4.71 | 11,555,460 |
| 2021-07-22 | $4.76 | $4.78 | $4.70 | $4.75 | $4.75 | 11,224,140 |
| 2021-07-21 | $4.78 | $4.81 | $4.74 | $4.76 | $4.76 | 11,542,970 |
| 2021-07-20 | $4.81 | $4.82 | $4.74 | $4.79 | $4.79 | 8,771,660 |
| 2021-07-19 | $4.75 | $4.85 | $4.71 | $4.84 | $4.84 | 17,003,620 |
| 2021-07-16 | $4.74 | $4.79 | $4.73 | $4.75 | $4.75 | 9,443,330 |
| 2021-07-15 | $4.78 | $4.80 | $4.71 | $4.76 | $4.76 | 11,821,100 |
| 2021-07-14 | $4.92 | $4.93 | $4.80 | $4.81 | $4.81 | 15,294,600 |
| 2021-07-13 | $4.80 | $4.91 | $4.78 | $4.89 | $4.89 | 25,080,780 |
| 2021-07-12 | $4.73 | $4.83 | $4.72 | $4.80 | $4.80 | 16,191,420 |
| 2021-07-09 | $4.68 | $4.73 | $4.67 | $4.71 | $4.71 | 9,680,140 |
| 2021-07-08 | $4.75 | $4.77 | $4.69 | $4.70 | $4.70 | 11,665,940 |
| 2021-07-07 | $4.80 | $4.82 | $4.73 | $4.77 | $4.77 | 11,262,120 |
| 2021-07-06 | $4.73 | $4.86 | $4.66 | $4.82 | $4.82 | 18,020,680 |
| 2021-07-05 | $4.70 | $4.75 | $4.68 | $4.73 | $4.73 | 8,741,570 |
| 2021-07-02 | $4.74 | $4.78 | $4.67 | $4.70 | $4.70 | 12,287,010 |
| 2021-07-01 | $4.83 | $4.84 | $4.74 | $4.75 | $4.75 | 16,921,380 |
| 2021-06-30 | $4.80 | $4.85 | $4.79 | $4.84 | $4.84 | 12,690,300 |
| 2021-06-29 | $4.92 | $4.93 | $4.80 | $4.81 | $4.81 | 16,286,400 |
| 2021-06-28 | $4.95 | $4.95 | $4.90 | $4.91 | $4.91 | 10,891,180 |
| 2021-06-25 | $4.94 | $4.97 | $4.89 | $4.95 | $4.95 | 17,409,960 |
| 2021-06-24 | $5.00 | $5.03 | $4.96 | $4.96 | $4.96 | 15,703,440 |
| 2021-06-23 | $4.96 | $5.03 | $4.92 | $5.02 | $5.02 | 18,956,730 |
| 2021-06-22 | $5.02 | $5.03 | $4.92 | $4.96 | $4.96 | 20,382,860 |
| 2021-06-21 | $5.10 | $5.17 | $4.98 | $5.00 | $5.00 | 24,057,000 |
| 2021-06-18 | $4.97 | $5.16 | $4.93 | $5.12 | $5.12 | 26,501,430 |
| 2021-06-17 | $5.28 | $5.33 | $4.88 | $4.97 | $4.97 | 47,949,990 |
| 2021-06-16 | $5.25 | $5.36 | $5.24 | $5.29 | $5.29 | 14,056,560 |
| 2021-06-15 | $5.40 | $5.44 | $5.27 | $5.28 | $5.28 | 16,525,800 |
| 2021-06-14 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2021-06-11 | $5.46 | $5.52 | $5.38 | $5.38 | $5.38 | 22,895,990 |
| 2021-06-10 | $5.34 | $5.48 | $5.29 | $5.46 | $5.46 | 30,219,650 |
| 2021-06-09 | $5.34 | $5.37 | $5.29 | $5.33 | $5.33 | 14,201,440 |
| 2021-06-08 | $5.31 | $5.38 | $5.22 | $5.35 | $5.35 | 23,223,570 |
| 2021-06-07 | $5.27 | $5.30 | $5.18 | $5.28 | $5.28 | 17,530,340 |
| 2021-06-04 | $5.26 | $5.30 | $5.23 | $5.24 | $5.24 | 10,421,200 |
| 2021-06-03 | $5.26 | $5.34 | $5.25 | $5.26 | $5.26 | 13,510,870 |
| 2021-06-02 | $5.36 | $5.36 | $5.25 | $5.26 | $5.26 | 14,335,680 |
| 2021-06-01 | $5.32 | $5.38 | $5.23 | $5.35 | $5.35 | 29,437,670 |
| 2021-05-31 | $5.16 | $5.24 | $5.16 | $5.22 | $5.22 | 10,666,860 |
| 2021-05-28 | $5.19 | $5.24 | $5.15 | $5.17 | $5.17 | 13,644,790 |
| 2021-05-27 | $5.29 | $5.30 | $5.21 | $5.24 | $5.24 | 13,716,250 |
| 2021-05-26 | $5.15 | $5.30 | $5.14 | $5.27 | $5.27 | 25,021,300 |
| 2021-05-25 | $5.12 | $5.15 | $5.08 | $5.14 | $5.14 | 13,603,280 |
| 2021-05-24 | $5.11 | $5.14 | $5.08 | $5.12 | $5.12 | 8,970,140 |
| 2021-05-21 | $5.11 | $5.13 | $5.08 | $5.10 | $5.10 | 9,166,000 |
| 2021-05-20 | $5.13 | $5.17 | $5.09 | $5.10 | $5.10 | 12,441,670 |
| 2021-05-19 | $5.21 | $5.21 | $5.13 | $5.16 | $5.16 | 11,912,810 |
| 2021-05-18 | $5.22 | $5.25 | $5.19 | $5.22 | $5.22 | 8,191,600 |
| 2021-05-17 | $5.26 | $5.31 | $5.22 | $5.23 | $5.23 | 12,871,490 |
| 2021-05-14 | $5.20 | $5.27 | $5.17 | $5.27 | $5.27 | 15,104,800 |
| 2021-05-13 | $5.23 | $5.29 | $5.20 | $5.20 | $5.20 | 12,433,760 |
| 2021-05-12 | $5.18 | $5.27 | $5.15 | $5.26 | $5.26 | 14,368,820 |
| 2021-05-11 | $5.12 | $5.19 | $5.08 | $5.18 | $5.18 | 11,919,070 |
| 2021-05-10 | $5.26 | $5.27 | $5.12 | $5.14 | $5.14 | 18,454,910 |
| 2021-05-07 | $5.26 | $5.30 | $5.23 | $5.25 | $5.25 | 9,542,400 |
| 2021-05-06 | $5.23 | $5.33 | $5.23 | $5.26 | $5.26 | 11,136,010 |
| 2021-05-05 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2021-05-04 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2021-04-30 | $5.33 | $5.36 | $5.17 | $5.23 | $5.23 | 26,904,460 |
| 2021-04-29 | $5.90 | $5.90 | $5.38 | $5.39 | $5.39 | 73,569,450 |
| 2021-04-28 | $6.09 | $6.09 | $5.96 | $5.98 | $5.98 | 26,991,900 |
| 2021-04-27 | $6.00 | $6.18 | $5.97 | $6.16 | $6.16 | 36,106,220 |
| 2021-04-26 | $6.04 | $6.09 | $5.94 | $5.97 | $5.97 | 17,467,870 |
| 2021-04-23 | $6.13 | $6.15 | $6.01 | $6.04 | $6.04 | 15,664,680 |
| 2021-04-22 | $6.18 | $6.19 | $6.07 | $6.11 | $6.11 | 24,322,090 |
| 2021-04-21 | $6.00 | $6.20 | $5.90 | $6.19 | $6.19 | 36,854,670 |
| 2021-04-20 | $6.03 | $6.15 | $5.99 | $6.05 | $6.05 | 28,432,670 |
| 2021-04-19 | $5.99 | $6.07 | $5.98 | $6.03 | $6.03 | 19,900,520 |
| 2021-04-16 | $5.95 | $6.03 | $5.91 | $6.00 | $6.00 | 19,621,520 |
| 2021-04-15 | $5.81 | $6.02 | $5.78 | $5.97 | $5.97 | 24,993,490 |
| 2021-04-14 | $5.80 | $5.87 | $5.79 | $5.84 | $5.84 | 12,326,050 |
| 2021-04-13 | $5.95 | $5.98 | $5.81 | $5.82 | $5.82 | 16,735,030 |
| 2021-04-12 | $6.07 | $6.09 | $5.93 | $5.95 | $5.95 | 19,835,400 |
| 2021-04-09 | $6.04 | $6.12 | $6.02 | $6.06 | $6.06 | 19,776,930 |
| 2021-04-08 | $6.05 | $6.23 | $6.02 | $6.07 | $6.07 | 31,884,300 |
| 2021-04-07 | $6.00 | $6.38 | $5.86 | $6.14 | $6.14 | 54,999,610 |
| 2021-04-06 | $5.76 | $5.93 | $5.72 | $5.89 | $5.89 | 24,530,710 |
| 2021-04-05 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-04-02 | $5.72 | $5.78 | $5.68 | $5.75 | $5.75 | 12,534,590 |
| 2021-04-01 | $5.72 | $5.77 | $5.68 | $5.72 | $5.72 | 11,740,180 |
| 2021-03-31 | $5.70 | $5.74 | $5.66 | $5.72 | $5.72 | 10,351,410 |
| 2021-03-30 | $5.79 | $5.80 | $5.70 | $5.70 | $5.70 | 14,472,130 |
| 2021-03-29 | $5.87 | $5.89 | $5.77 | $5.79 | $5.79 | 18,184,850 |
| 2021-03-26 | $5.81 | $5.87 | $5.81 | $5.86 | $5.86 | 12,639,310 |
| 2021-03-25 | $5.83 | $5.85 | $5.72 | $5.84 | $5.84 | 15,282,660 |
| 2021-03-24 | $5.87 | $5.92 | $5.82 | $5.83 | $5.83 | 17,330,400 |
| 2021-03-23 | $5.92 | $5.93 | $5.82 | $5.85 | $5.85 | 15,579,630 |
| 2021-03-22 | $5.82 | $5.90 | $5.79 | $5.89 | $5.89 | 14,888,990 |
| 2021-03-19 | $5.75 | $5.86 | $5.72 | $5.83 | $5.83 | 14,129,070 |
| 2021-03-18 | $5.88 | $5.90 | $5.80 | $5.80 | $5.80 | 12,955,100 |
| 2021-03-17 | $5.90 | $5.91 | $5.83 | $5.87 | $5.87 | 12,076,160 |
| 2021-03-16 | $5.80 | $5.94 | $5.80 | $5.91 | $5.91 | 17,946,010 |
| 2021-03-15 | $5.83 | $5.84 | $5.77 | $5.80 | $5.80 | 13,724,950 |
| 2021-03-12 | $5.92 | $5.94 | $5.78 | $5.85 | $5.85 | 17,317,240 |
| 2021-03-11 | $5.82 | $5.94 | $5.77 | $5.93 | $5.93 | 18,074,640 |
| 2021-03-10 | $6.11 | $6.12 | $5.90 | $5.90 | $5.90 | 22,877,400 |
| 2021-03-09 | $6.10 | $6.17 | $5.96 | $6.07 | $6.07 | 26,838,350 |
| 2021-03-08 | $6.15 | $6.28 | $6.09 | $6.09 | $6.09 | 30,848,230 |
| 2021-03-05 | $6.00 | $6.18 | $5.99 | $6.15 | $6.15 | 28,627,480 |
| 2021-03-04 | $6.08 | $6.10 | $6.01 | $6.02 | $6.02 | 20,275,240 |
| 2021-03-03 | $6.05 | $6.14 | $6.03 | $6.10 | $6.10 | 27,551,790 |
| 2021-03-02 | $6.10 | $6.11 | $6.03 | $6.07 | $6.07 | 21,313,950 |
| 2021-03-01 | $6.01 | $6.15 | $6.00 | $6.09 | $6.09 | 29,618,450 |
| 2021-02-26 | $5.92 | $6.05 | $5.89 | $5.98 | $5.98 | 17,804,250 |
| 2021-02-25 | $6.10 | $6.10 | $5.97 | $5.99 | $5.99 | 17,073,250 |
| 2021-02-24 | $6.02 | $6.14 | $5.98 | $6.04 | $6.04 | 23,302,960 |
| 2021-02-23 | $6.16 | $6.16 | $5.99 | $6.02 | $6.02 | 28,533,720 |
| 2021-02-22 | $6.17 | $6.32 | $6.11 | $6.16 | $6.16 | 39,552,480 |
| 2021-02-19 | $5.91 | $6.19 | $5.85 | $6.17 | $6.17 | 37,426,750 |
| 2021-02-18 | $5.97 | $6.06 | $5.87 | $5.93 | $5.93 | 53,431,800 |
| 2021-02-17 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2021-02-16 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2021-02-15 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2021-02-12 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2021-02-11 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2021-02-10 | $5.75 | $5.91 | $5.72 | $5.88 | $5.88 | 18,181,390 |
| 2021-02-09 | $5.66 | $5.78 | $5.60 | $5.75 | $5.75 | 18,503,140 |
| 2021-02-08 | $5.61 | $5.74 | $5.61 | $5.64 | $5.64 | 19,241,260 |
| 2021-02-05 | $5.82 | $5.90 | $5.64 | $5.64 | $5.64 | 18,342,230 |
| 2021-02-04 | $5.93 | $5.98 | $5.68 | $5.78 | $5.78 | 28,204,220 |
| 2021-02-03 | $6.10 | $6.10 | $5.96 | $5.99 | $5.99 | 23,852,100 |
| 2021-02-02 | $6.05 | $6.23 | $5.90 | $6.18 | $6.18 | 34,179,160 |
| 2021-02-01 | $6.36 | $6.45 | $6.01 | $6.09 | $6.09 | 48,333,860 |
| 2021-01-29 | $6.84 | $6.85 | $6.27 | $6.40 | $6.40 | 54,448,940 |
| 2021-01-28 | $6.90 | $7.07 | $6.80 | $6.84 | $6.84 | 34,369,480 |
| 2021-01-27 | $6.71 | $7.12 | $6.58 | $6.95 | $6.95 | 37,895,690 |
| 2021-01-26 | $6.69 | $6.79 | $6.61 | $6.75 | $6.75 | 22,567,520 |
| 2021-01-25 | $6.77 | $6.82 | $6.51 | $6.67 | $6.67 | 32,631,020 |
| 2021-01-22 | $7.20 | $7.23 | $6.85 | $6.90 | $6.90 | 40,792,830 |
| 2021-01-21 | $7.34 | $7.37 | $7.11 | $7.23 | $7.23 | 42,746,080 |
| 2021-01-20 | $7.24 | $7.52 | $7.21 | $7.36 | $7.36 | 42,416,200 |
| 2021-01-19 | $7.37 | $7.39 | $7.20 | $7.23 | $7.23 | 33,807,630 |
| 2021-01-18 | $7.41 | $7.53 | $7.31 | $7.40 | $7.40 | 40,159,200 |
| 2021-01-15 | $7.38 | $7.59 | $7.33 | $7.41 | $7.41 | 47,555,110 |
| 2021-01-14 | $7.04 | $7.75 | $6.96 | $7.52 | $7.52 | 80,343,200 |
| 2021-01-13 | $7.22 | $7.22 | $7.05 | $7.12 | $7.12 | 35,394,470 |
| 2021-01-12 | $7.15 | $7.30 | $7.06 | $7.22 | $7.22 | 42,881,400 |
| 2021-01-11 | $6.87 | $7.33 | $6.87 | $7.25 | $7.25 | 66,735,480 |
| 2021-01-08 | $6.66 | $7.11 | $6.61 | $6.97 | $6.97 | 57,466,540 |
| 2021-01-07 | $6.91 | $6.92 | $6.60 | $6.66 | $6.66 | 31,903,270 |
| 2021-01-06 | $7.04 | $7.07 | $6.83 | $6.91 | $6.91 | 43,375,730 |
| 2021-01-05 | $6.64 | $7.25 | $6.58 | $7.13 | $7.13 | 70,990,050 |
| 2021-01-04 | $6.60 | $6.72 | $6.51 | $6.65 | $6.65 | 36,062,860 |
| 2021-01-01 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2020-12-31 | $6.68 | $6.74 | $6.20 | $6.72 | $6.72 | 52,919,600 |
| 2020-12-30 | $7.00 | $7.00 | $6.71 | $6.86 | $6.86 | 29,710,930 |
| 2020-12-29 | $6.46 | $7.15 | $6.46 | $7.01 | $7.01 | 47,892,250 |
| 2020-12-28 | $6.74 | $6.77 | $6.46 | $6.51 | $6.51 | 25,188,160 |
| 2020-12-25 | $6.76 | $6.85 | $6.65 | $6.74 | $6.74 | 18,314,690 |
| 2020-12-24 | $6.93 | $6.95 | $6.75 | $6.76 | $6.76 | 20,913,890 |
| 2020-12-23 | $6.99 | $7.03 | $6.86 | $6.98 | $6.98 | 18,160,650 |
| 2020-12-22 | $7.10 | $7.14 | $6.96 | $6.97 | $6.97 | 18,841,180 |
| 2020-12-21 | $7.13 | $7.23 | $7.00 | $7.16 | $7.16 | 17,106,460 |
| 2020-12-18 | $7.20 | $7.26 | $7.08 | $7.10 | $7.10 | 15,554,890 |
| 2020-12-17 | $7.05 | $7.23 | $6.92 | $7.19 | $7.19 | 21,037,580 |
| 2020-12-16 | $7.12 | $7.12 | $6.90 | $7.09 | $7.09 | 20,367,990 |
| 2020-12-15 | $7.09 | $7.14 | $7.01 | $7.06 | $7.06 | 15,864,850 |
| 2020-12-14 | $7.15 | $7.16 | $7.00 | $7.06 | $7.06 | 19,501,350 |
| 2020-12-11 | $7.30 | $7.35 | $7.03 | $7.15 | $7.15 | 23,139,880 |
| 2020-12-10 | $7.39 | $7.45 | $7.25 | $7.31 | $7.31 | 15,730,020 |
| 2020-12-09 | $7.70 | $7.70 | $7.36 | $7.39 | $7.39 | 25,316,950 |
| 2020-12-08 | $7.61 | $7.74 | $7.58 | $7.70 | $7.70 | 17,979,750 |
| 2020-12-07 | $7.84 | $7.85 | $7.58 | $7.66 | $7.66 | 26,810,740 |
| 2020-12-04 | $7.75 | $7.91 | $7.75 | $7.85 | $7.85 | 22,091,520 |
| 2020-12-03 | $7.89 | $7.92 | $7.72 | $7.75 | $7.75 | 24,121,970 |
| 2020-12-02 | $7.85 | $7.95 | $7.75 | $7.92 | $7.92 | 30,337,200 |
| 2020-12-01 | $7.81 | $7.88 | $7.75 | $7.83 | $7.83 | 25,441,390 |
| 2020-11-30 | $7.92 | $8.04 | $7.83 | $7.83 | $7.83 | 28,808,010 |
| 2020-11-27 | $7.92 | $7.97 | $7.74 | $7.94 | $7.94 | 20,475,220 |
| 2020-11-26 | $8.00 | $8.05 | $7.87 | $7.91 | $7.91 | 24,012,630 |
| 2020-11-25 | $8.05 | $8.22 | $7.97 | $8.08 | $8.08 | 34,422,300 |
| 2020-11-24 | $8.11 | $8.34 | $8.03 | $8.05 | $8.05 | 34,908,040 |
| 2020-11-23 | $7.97 | $8.22 | $7.81 | $8.13 | $8.13 | 45,568,270 |
| 2020-11-20 | $8.05 | $8.11 | $7.90 | $7.95 | $7.95 | 25,802,590 |
| 2020-11-19 | $8.14 | $8.14 | $7.96 | $8.05 | $8.05 | 26,129,510 |
| 2020-11-18 | $8.08 | $8.28 | $8.02 | $8.16 | $8.16 | 46,743,150 |
| 2020-11-17 | $7.85 | $8.24 | $7.70 | $8.10 | $8.10 | 55,728,430 |
| 2020-11-16 | $7.83 | $7.92 | $7.72 | $7.87 | $7.87 | 23,876,020 |
| 2020-11-13 | $7.81 | $7.96 | $7.66 | $7.82 | $7.82 | 28,568,000 |
| 2020-11-12 | $7.67 | $8.08 | $7.63 | $7.85 | $7.85 | 43,516,290 |
| 2020-11-11 | $7.86 | $7.90 | $7.64 | $7.67 | $7.67 | 27,420,150 |
| 2020-11-10 | $8.00 | $8.02 | $7.82 | $7.90 | $7.90 | 32,434,290 |
| 2020-11-09 | $7.87 | $8.04 | $7.82 | $7.98 | $7.98 | 52,580,140 |
| 2020-11-06 | $7.97 | $8.00 | $7.74 | $7.85 | $7.85 | 47,987,550 |
| 2020-11-05 | $7.51 | $8.06 | $7.48 | $7.96 | $7.96 | 76,126,400 |
| 2020-11-04 | $7.68 | $7.69 | $7.36 | $7.45 | $7.45 | 42,805,180 |
| 2020-11-03 | $7.70 | $7.92 | $7.53 | $7.58 | $7.58 | 90,483,920 |
| 2020-11-02 | $7.15 | $7.44 | $7.14 | $7.44 | $7.44 | 28,784,960 |
| 2020-10-30 | $7.01 | $7.11 | $6.75 | $6.76 | $6.76 | 28,392,370 |
| 2020-10-29 | $6.95 | $7.05 | $6.93 | $7.02 | $7.02 | 17,529,950 |
| 2020-10-28 | $7.06 | $7.15 | $6.86 | $7.06 | $7.06 | 24,131,670 |
| 2020-10-27 | $7.00 | $7.11 | $7.00 | $7.06 | $7.06 | 16,187,800 |
| 2020-10-26 | $7.12 | $7.17 | $6.89 | $7.05 | $7.05 | 29,634,820 |
| 2020-10-23 | $7.83 | $7.86 | $7.08 | $7.19 | $7.19 | 73,903,640 |
| 2020-10-22 | $7.83 | $7.94 | $7.83 | $7.86 | $7.86 | 13,729,160 |
| 2020-10-21 | $8.11 | $8.13 | $7.83 | $7.88 | $7.88 | 17,855,490 |
| 2020-10-20 | $8.06 | $8.13 | $7.99 | $8.11 | $8.11 | 15,481,110 |
| 2020-10-19 | $8.05 | $8.15 | $8.03 | $8.07 | $8.07 | 20,827,810 |
| 2020-10-16 | $8.07 | $8.10 | $7.95 | $8.00 | $8.00 | 16,441,070 |
| 2020-10-15 | $8.24 | $8.32 | $8.00 | $8.08 | $8.08 | 21,388,410 |
| 2020-10-14 | $8.15 | $8.39 | $8.10 | $8.27 | $8.27 | 35,601,890 |
| 2020-10-13 | $8.21 | $8.21 | $8.06 | $8.18 | $8.18 | 20,906,120 |
| 2020-10-12 | $7.98 | $8.30 | $7.98 | $8.23 | $8.23 | 34,366,480 |
| 2020-10-09 | $7.88 | $8.07 | $7.81 | $7.95 | $7.95 | 19,711,950 |
| 2020-10-08 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2020-10-07 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2020-10-06 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2020-10-05 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2020-10-02 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2020-10-01 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2020-09-30 | $7.75 | $7.78 | $7.60 | $7.73 | $7.73 | 13,545,800 |
| 2020-09-29 | $7.64 | $7.78 | $7.64 | $7.70 | $7.70 | 14,716,030 |
| 2020-09-28 | $7.85 | $7.85 | $7.58 | $7.64 | $7.64 | 14,168,940 |
| 2020-09-25 | $7.85 | $7.90 | $7.70 | $7.79 | $7.79 | 15,682,900 |
| 2020-09-24 | $8.01 | $8.03 | $7.82 | $7.86 | $7.86 | 20,298,880 |
| 2020-09-23 | $8.08 | $8.24 | $8.03 | $8.08 | $8.08 | 19,785,450 |
| 2020-09-22 | $8.02 | $8.10 | $7.91 | $7.98 | $7.98 | 19,612,240 |
| 2020-09-21 | $8.20 | $8.28 | $8.08 | $8.13 | $8.13 | 21,851,930 |
| 2020-09-18 | $8.13 | $8.23 | $8.03 | $8.19 | $8.19 | 27,090,900 |
| 2020-09-17 | $8.08 | $8.20 | $7.93 | $8.16 | $8.16 | 24,539,610 |
| 2020-09-16 | $8.25 | $8.33 | $8.00 | $8.15 | $8.15 | 34,186,460 |
| 2020-09-15 | $8.07 | $8.36 | $7.71 | $8.34 | $8.34 | 55,809,500 |
| 2020-09-14 | $8.26 | $8.35 | $8.00 | $8.12 | $8.12 | 36,556,670 |
| 2020-09-11 | $8.00 | $8.24 | $7.95 | $8.22 | $8.22 | 30,636,560 |
| 2020-09-10 | $8.48 | $8.56 | $7.95 | $8.07 | $8.07 | 54,096,990 |
| 2020-09-09 | $8.79 | $8.85 | $8.39 | $8.43 | $8.43 | 58,387,470 |
| 2020-09-08 | $9.12 | $9.13 | $8.70 | $8.95 | $8.95 | 51,008,480 |
| 2020-09-07 | $9.53 | $9.59 | $8.96 | $9.04 | $9.04 | 65,522,930 |
| 2020-09-04 | $9.57 | $9.67 | $9.29 | $9.55 | $9.55 | 58,495,060 |
| 2020-09-03 | $9.89 | $10.10 | $9.63 | $9.77 | $9.77 | 48,513,230 |
| 2020-09-02 | $9.89 | $10.13 | $9.80 | $9.84 | $9.84 | 82,926,200 |
| 2020-09-01 | $9.65 | $9.83 | $9.43 | $9.77 | $9.77 | 79,568,420 |
| 2020-08-31 | $9.04 | $9.80 | $9.04 | $9.55 | $9.55 | 111,067,470 |
| 2020-08-28 | $9.06 | $9.30 | $8.95 | $9.08 | $9.08 | 50,284,720 |
| 2020-08-27 | $9.06 | $9.12 | $8.74 | $8.86 | $8.86 | 47,403,610 |
| 2020-08-26 | $9.27 | $9.44 | $9.01 | $9.06 | $9.06 | 43,858,200 |
| 2020-08-25 | $9.50 | $9.63 | $9.27 | $9.30 | $9.30 | 51,859,280 |
| 2020-08-24 | $9.31 | $9.63 | $9.25 | $9.52 | $9.52 | 77,610,540 |
| 2020-08-21 | $9.15 | $9.34 | $9.10 | $9.23 | $9.23 | 31,471,780 |
| 2020-08-20 | $9.08 | $9.30 | $8.91 | $9.09 | $9.09 | 31,775,030 |
| 2020-08-19 | $9.56 | $9.57 | $9.16 | $9.20 | $9.20 | 46,430,660 |
| 2020-08-18 | $9.20 | $9.63 | $9.18 | $9.57 | $9.57 | 77,547,020 |
| 2020-08-17 | $9.10 | $9.30 | $9.00 | $9.21 | $9.21 | 39,163,410 |
| 2020-08-14 | $9.00 | $9.08 | $8.87 | $9.08 | $9.08 | 28,012,480 |
| 2020-08-13 | $9.03 | $9.22 | $8.99 | $9.08 | $9.08 | 36,578,990 |
| 2020-08-12 | $9.14 | $9.32 | $8.73 | $9.00 | $9.00 | 52,897,680 |
| 2020-08-11 | $9.50 | $9.50 | $9.08 | $9.21 | $9.21 | 64,616,370 |
| 2020-08-10 | $9.00 | $9.63 | $9.00 | $9.34 | $9.34 | 77,807,580 |
| 2020-08-07 | $9.07 | $9.12 | $8.73 | $8.86 | $8.86 | 38,470,210 |
| 2020-08-06 | $9.28 | $9.28 | $8.85 | $9.14 | $9.14 | 49,428,010 |
| 2020-08-05 | $9.27 | $9.38 | $9.07 | $9.21 | $9.21 | 45,896,620 |
| 2020-08-04 | $9.65 | $9.68 | $9.22 | $9.30 | $9.30 | 52,133,150 |
| 2020-08-03 | $9.25 | $9.62 | $9.20 | $9.57 | $9.57 | 58,043,480 |
| 2020-07-31 | $9.07 | $9.45 | $9.02 | $9.18 | $9.18 | 54,737,500 |
| 2020-07-30 | $9.10 | $9.15 | $8.85 | $9.01 | $9.01 | 50,132,880 |
| 2020-07-29 | $8.92 | $9.36 | $8.87 | $9.19 | $9.19 | 61,549,120 |
| 2020-07-28 | $8.57 | $9.05 | $8.46 | $9.04 | $9.04 | 82,754,170 |
| 2020-07-27 | $8.40 | $8.50 | $8.18 | $8.48 | $8.48 | 52,201,090 |
| 2020-07-24 | $8.86 | $9.04 | $8.23 | $8.36 | $8.36 | 87,969,020 |
| 2020-07-23 | $9.38 | $9.38 | $8.65 | $8.95 | $8.95 | 103,992,250 |
| 2020-07-22 | $9.37 | $9.65 | $9.13 | $9.48 | $9.48 | 59,294,140 |
| 2020-07-21 | $9.66 | $9.89 | $9.30 | $9.37 | $9.37 | 69,103,930 |
| 2020-07-20 | $9.55 | $9.74 | $9.39 | $9.71 | $9.71 | 49,164,570 |
| 2020-07-17 | $9.65 | $9.75 | $9.29 | $9.35 | $9.35 | 64,119,630 |
| 2020-07-16 | $10.16 | $10.34 | $9.37 | $9.37 | $9.37 | 90,945,890 |
| 2020-07-15 | $10.50 | $10.79 | $10.12 | $10.41 | $10.41 | 97,848,700 |
| 2020-07-14 | $10.30 | $10.65 | $9.92 | $10.45 | $10.45 | 94,186,870 |
| 2020-07-13 | $9.83 | $10.27 | $9.83 | $10.24 | $10.24 | 79,744,620 |
| 2020-07-10 | $10.02 | $10.20 | $9.90 | $9.90 | $9.90 | 71,612,300 |
| 2020-07-09 | $10.08 | $10.33 | $9.91 | $10.19 | $10.19 | 102,804,990 |
| 2020-07-08 | $10.15 | $10.34 | $9.97 | $10.21 | $10.21 | 89,101,610 |
| 2020-07-07 | $9.90 | $10.43 | $9.86 | $9.96 | $9.96 | 115,702,180 |
| 2020-07-06 | $9.50 | $9.94 | $9.33 | $9.74 | $9.74 | 117,813,190 |
| 2020-07-03 | $8.95 | $9.77 | $8.81 | $9.52 | $9.52 | 130,577,940 |
| 2020-07-02 | $8.74 | $9.08 | $8.72 | $8.92 | $8.92 | 81,874,750 |
| 2020-07-01 | $8.90 | $8.94 | $8.68 | $8.83 | $8.83 | 68,614,870 |
| 2020-06-30 | $8.90 | $9.10 | $8.80 | $8.98 | $8.98 | 84,259,640 |
| 2020-06-29 | $8.76 | $9.13 | $8.59 | $8.96 | $8.96 | 89,494,360 |
| 2020-06-26 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2020-06-25 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2020-06-24 | $8.87 | $9.01 | $8.61 | $8.81 | $8.81 | 96,280,740 |
| 2020-06-23 | $8.83 | $9.28 | $8.65 | $9.00 | $9.00 | 125,559,370 |
| 2020-06-22 | $8.55 | $9.28 | $8.55 | $8.76 | $8.76 | 121,164,070 |
| 2020-06-19 | $8.95 | $8.95 | $8.35 | $8.49 | $8.49 | 140,418,720 |
| 2020-06-18 | $7.87 | $8.70 | $7.85 | $8.70 | $8.70 | 110,947,150 |
| 2020-06-17 | $8.00 | $8.00 | $7.69 | $7.91 | $7.91 | 77,481,820 |
| 2020-06-16 | $8.01 | $8.09 | $7.81 | $8.04 | $8.04 | 87,980,200 |
| 2020-06-15 | $7.57 | $8.14 | $7.44 | $7.94 | $7.94 | 117,793,840 |
| 2020-06-12 | $7.48 | $7.74 | $7.32 | $7.55 | $7.55 | 68,723,080 |
| 2020-06-11 | $7.65 | $7.76 | $7.46 | $7.55 | $7.55 | 60,427,690 |
| 2020-06-10 | $7.86 | $7.86 | $7.51 | $7.60 | $7.60 | 50,465,650 |
| 2020-06-09 | $7.99 | $7.99 | $7.64 | $7.74 | $7.74 | 72,789,390 |
| 2020-06-08 | $8.00 | $8.15 | $7.87 | $7.88 | $7.88 | 62,928,300 |
| 2020-06-05 | $8.00 | $8.15 | $7.86 | $7.90 | $7.90 | 63,606,570 |
| 2020-06-04 | $7.99 | $8.14 | $7.87 | $7.89 | $7.89 | 76,915,430 |
| 2020-06-03 | $7.90 | $8.17 | $7.75 | $7.93 | $7.93 | 145,427,110 |
| 2020-06-02 | $7.69 | $8.05 | $7.50 | $7.76 | $7.76 | 177,192,660 |
| 2020-06-01 | $6.95 | $7.47 | $6.91 | $7.47 | $7.47 | 131,546,270 |
| 2020-05-29 | $6.48 | $6.95 | $6.43 | $6.79 | $6.79 | 66,422,070 |
| 2020-05-28 | $6.44 | $6.62 | $6.32 | $6.55 | $6.55 | 41,056,610 |
| 2020-05-27 | $6.63 | $6.65 | $6.37 | $6.45 | $6.45 | 46,401,760 |
| 2020-05-26 | $6.55 | $6.75 | $6.43 | $6.69 | $6.69 | 42,566,540 |
| 2020-05-25 | $7.17 | $7.17 | $6.54 | $6.55 | $6.55 | 106,155,690 |
| 2020-05-22 | $7.12 | $7.45 | $7.08 | $7.27 | $7.27 | 96,649,200 |
| 2020-05-21 | $7.33 | $7.35 | $7.04 | $7.13 | $7.13 | 63,699,220 |
| 2020-05-20 | $6.66 | $7.40 | $6.66 | $7.29 | $7.29 | 105,607,860 |
| 2020-05-19 | $6.82 | $6.96 | $6.82 | $6.90 | $6.90 | 39,739,420 |
| 2020-05-18 | $7.08 | $7.13 | $6.77 | $6.79 | $6.79 | 71,322,170 |
| 2020-05-15 | $7.30 | $7.34 | $7.14 | $7.15 | $7.15 | 53,334,820 |
| 2020-05-14 | $7.20 | $7.38 | $7.17 | $7.28 | $7.28 | 50,946,220 |
| 2020-05-13 | $7.30 | $7.39 | $7.21 | $7.28 | $7.28 | 44,017,870 |
| 2020-05-12 | $7.37 | $7.45 | $7.17 | $7.42 | $7.42 | 62,997,810 |
| 2020-05-11 | $7.40 | $7.70 | $7.28 | $7.46 | $7.46 | 119,767,820 |
| 2020-05-08 | $7.12 | $7.45 | $7.12 | $7.40 | $7.40 | 107,989,570 |
| 2020-05-07 | $7.25 | $7.42 | $7.04 | $7.06 | $7.06 | 80,827,380 |
| 2020-05-06 | $7.02 | $7.33 | $7.00 | $7.27 | $7.27 | 98,943,120 |
| 2020-05-05 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2020-05-04 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2020-05-01 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2020-04-30 | $6.72 | $7.24 | $6.72 | $7.11 | $7.11 | 95,591,060 |
| 2020-04-29 | $6.93 | $6.97 | $6.67 | $6.69 | $6.69 | 75,388,940 |
| 2020-04-28 | $6.99 | $7.16 | $6.55 | $7.04 | $7.04 | 90,164,190 |
| 2020-04-27 | $7.26 | $7.33 | $6.95 | $6.97 | $6.97 | 79,100,930 |
| 2020-04-24 | $7.04 | $7.35 | $6.88 | $7.24 | $7.24 | 125,790,010 |
| 2020-04-23 | $7.42 | $7.50 | $7.11 | $7.13 | $7.13 | 148,183,790 |
| 2020-04-22 | $7.22 | $7.73 | $7.12 | $7.59 | $7.59 | 232,602,770 |
| 2020-04-21 | $6.48 | $7.22 | $6.45 | $7.22 | $7.22 | 198,383,640 |
| 2020-04-20 | $6.33 | $6.70 | $6.23 | $6.56 | $6.56 | 86,159,420 |
| 2020-04-17 | $6.61 | $6.62 | $6.31 | $6.32 | $6.32 | 65,588,010 |
| 2020-04-16 | $6.47 | $6.54 | $6.26 | $6.46 | $6.46 | 67,909,040 |
| 2020-04-15 | $6.47 | $6.63 | $6.35 | $6.50 | $6.50 | 110,276,770 |
| 2020-04-14 | $5.93 | $6.39 | $5.92 | $6.39 | $6.39 | 69,750,420 |
| 2020-04-13 | $5.98 | $5.98 | $5.79 | $5.81 | $5.81 | 43,603,410 |
| 2020-04-10 | $6.41 | $6.41 | $6.02 | $6.09 | $6.09 | 60,562,030 |
| 2020-04-09 | $6.30 | $6.53 | $6.28 | $6.43 | $6.43 | 58,313,440 |
| 2020-04-08 | $6.21 | $6.48 | $6.15 | $6.31 | $6.31 | 59,630,030 |
| 2020-04-07 | $6.24 | $6.29 | $6.15 | $6.22 | $6.22 | 51,655,460 |
| 2020-04-06 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2020-04-03 | $6.21 | $6.26 | $6.08 | $6.11 | $6.11 | 42,980,480 |
| 2020-04-02 | $5.92 | $6.23 | $5.88 | $6.23 | $6.23 | 64,455,940 |
| 2020-04-01 | $5.75 | $6.02 | $5.74 | $5.87 | $5.87 | 44,523,210 |
| 2020-03-31 | $5.92 | $6.00 | $5.73 | $5.81 | $5.81 | 50,320,690 |
| 2020-03-30 | $6.35 | $6.36 | $5.89 | $5.89 | $5.89 | 105,892,350 |
| 2020-03-27 | $6.88 | $6.88 | $6.48 | $6.54 | $6.54 | 59,008,770 |
| 2020-03-26 | $6.96 | $7.02 | $6.75 | $6.77 | $6.77 | 56,295,120 |
| 2020-03-25 | $7.26 | $7.26 | $6.99 | $7.08 | $7.08 | 86,989,140 |
| 2020-03-24 | $6.85 | $7.23 | $6.71 | $7.11 | $7.11 | 111,879,270 |
| 2020-03-23 | $6.40 | $6.95 | $6.34 | $6.63 | $6.63 | 84,540,690 |
| 2020-03-20 | $6.68 | $6.94 | $6.42 | $6.74 | $6.74 | 84,400,090 |
| 2020-03-19 | $6.09 | $6.54 | $6.09 | $6.46 | $6.46 | 71,332,130 |
| 2020-03-18 | $6.40 | $6.65 | $6.11 | $6.19 | $6.19 | 76,015,440 |
| 2020-03-17 | $6.78 | $6.83 | $6.00 | $6.35 | $6.35 | 91,433,600 |
| 2020-03-16 | $7.54 | $7.54 | $6.64 | $6.66 | $6.66 | 105,732,110 |
| 2020-03-13 | $7.25 | $7.70 | $7.01 | $7.38 | $7.38 | 94,507,350 |
| 2020-03-12 | $7.60 | $8.02 | $7.55 | $7.68 | $7.68 | 99,575,650 |
| 2020-03-11 | $8.14 | $8.79 | $7.97 | $7.97 | $7.97 | 173,213,940 |
| 2020-03-10 | $7.64 | $8.20 | $7.21 | $8.05 | $8.05 | 152,232,250 |
| 2020-03-09 | $7.71 | $8.22 | $7.71 | $7.74 | $7.74 | 125,841,280 |
| 2020-03-06 | $7.61 | $8.23 | $7.43 | $7.96 | $7.96 | 125,188,220 |
| 2020-03-05 | $8.39 | $8.59 | $7.80 | $7.85 | $7.85 | 158,625,920 |
| 2020-03-04 | $7.86 | $8.16 | $7.68 | $7.95 | $7.95 | 150,168,700 |
| 2020-03-03 | $7.54 | $8.25 | $7.54 | $8.14 | $8.14 | 244,854,040 |
| 2020-03-02 | $6.96 | $7.67 | $6.60 | $7.50 | $7.50 | 184,563,220 |
| 2020-02-28 | $7.41 | $7.94 | $6.97 | $7.10 | $7.10 | 236,576,110 |
| 2020-02-27 | $6.77 | $7.41 | $6.72 | $7.41 | $7.41 | 166,022,800 |
| 2020-02-26 | $6.48 | $7.07 | $6.30 | $6.74 | $6.74 | 150,193,310 |
| 2020-02-25 | $6.53 | $6.71 | $6.13 | $6.61 | $6.61 | 124,251,100 |
| 2020-02-24 | $6.43 | $6.76 | $6.29 | $6.73 | $6.73 | 117,786,000 |
| 2020-02-21 | $6.26 | $6.52 | $6.26 | $6.47 | $6.47 | 108,412,030 |
| 2020-02-20 | $6.15 | $6.41 | $6.10 | $6.26 | $6.26 | 62,692,470 |
| 2020-02-19 | $6.59 | $6.65 | $6.20 | $6.21 | $6.21 | 107,032,180 |
| 2020-02-18 | $6.29 | $6.83 | $6.18 | $6.78 | $6.78 | 131,329,710 |
| 2020-02-17 | $6.25 | $6.31 | $6.11 | $6.28 | $6.28 | 80,389,970 |
| 2020-02-14 | $6.32 | $6.54 | $6.15 | $6.19 | $6.19 | 97,613,580 |
| 2020-02-13 | $6.95 | $6.96 | $6.46 | $6.50 | $6.50 | 145,623,500 |
| 2020-02-12 | $6.32 | $6.95 | $6.20 | $6.95 | $6.95 | 183,708,060 |
| 2020-02-11 | $6.32 | $6.48 | $5.86 | $6.32 | $6.32 | 138,807,280 |
| 2020-02-10 | $6.74 | $6.74 | $6.17 | $6.20 | $6.20 | 212,514,020 |
| 2020-02-07 | $6.00 | $6.14 | $5.84 | $6.14 | $6.14 | 106,626,480 |
| 2020-02-06 | $5.26 | $5.58 | $5.11 | $5.58 | $5.58 | 88,565,160 |
| 2020-02-05 | $4.67 | $5.07 | $4.67 | $5.07 | $5.07 | 98,370,610 |
| 2020-02-04 | $4.40 | $4.67 | $4.40 | $4.61 | $4.61 | 98,544,370 |
| 2020-02-03 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 2,355,000 |
| 2020-01-31 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2020-01-30 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2020-01-29 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2020-01-28 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2020-01-27 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2020-01-24 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2020-01-23 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 17,154,200 |
| 2020-01-22 | $5.97 | $6.07 | $5.85 | $6.03 | $6.03 | 29,096,420 |
| 2020-01-21 | $6.10 | $6.17 | $6.02 | $6.02 | $6.02 | 27,738,190 |
| 2020-01-20 | $6.28 | $6.29 | $5.80 | $6.14 | $6.14 | 50,489,130 |
| 2020-01-17 | $6.40 | $6.51 | $6.38 | $6.41 | $6.41 | 23,825,220 |
| 2020-01-16 | $6.48 | $6.54 | $6.40 | $6.40 | $6.40 | 22,526,210 |
| 2020-01-15 | $6.65 | $6.65 | $6.42 | $6.50 | $6.50 | 36,239,090 |
| 2020-01-14 | $6.61 | $6.67 | $6.52 | $6.65 | $6.65 | 34,563,180 |
| 2020-01-13 | $6.50 | $6.69 | $6.49 | $6.60 | $6.60 | 31,161,190 |
| 2020-01-10 | $6.66 | $6.70 | $6.44 | $6.50 | $6.50 | 33,130,460 |
| 2020-01-09 | $6.60 | $6.72 | $6.58 | $6.64 | $6.64 | 37,329,180 |
| 2020-01-08 | $6.68 | $6.80 | $6.51 | $6.51 | $6.51 | 53,276,930 |
| 2020-01-07 | $6.60 | $6.77 | $6.52 | $6.66 | $6.66 | 52,936,210 |
| 2020-01-06 | $6.43 | $6.62 | $6.39 | $6.54 | $6.54 | 41,333,190 |
| 2020-01-03 | $6.41 | $6.52 | $6.36 | $6.50 | $6.50 | 43,107,810 |
| 2020-01-02 | $6.17 | $6.42 | $6.14 | $6.40 | $6.40 | 48,690,740 |
| 2020-01-01 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2019-12-31 | $6.13 | $6.19 | $6.08 | $6.12 | $6.12 | 19,741,180 |
| 2019-12-30 | $6.20 | $6.20 | $6.00 | $6.15 | $6.15 | 23,199,370 |
| 2019-12-27 | $6.28 | $6.34 | $6.21 | $6.23 | $6.23 | 23,862,700 |
| 2019-12-26 | $6.26 | $6.31 | $6.21 | $6.30 | $6.30 | 16,100,190 |
| 2019-12-25 | $6.27 | $6.32 | $6.21 | $6.27 | $6.27 | 15,234,700 |
| 2019-12-24 | $6.24 | $6.30 | $6.18 | $6.28 | $6.28 | 18,777,030 |
| 2019-12-23 | $6.35 | $6.38 | $6.18 | $6.20 | $6.20 | 23,550,580 |
| 2019-12-20 | $6.50 | $6.60 | $6.35 | $6.35 | $6.35 | 35,186,030 |
| 2019-12-19 | $6.46 | $6.78 | $6.45 | $6.57 | $6.57 | 49,272,140 |
| 2019-12-18 | $6.43 | $6.54 | $6.40 | $6.44 | $6.44 | 34,334,280 |
| 2019-12-17 | $6.35 | $6.48 | $6.30 | $6.43 | $6.43 | 37,325,840 |
| 2019-12-16 | $6.19 | $6.30 | $6.15 | $6.30 | $6.30 | 23,699,800 |
| 2019-12-13 | $6.16 | $6.23 | $6.14 | $6.17 | $6.17 | 19,258,880 |
| 2019-12-12 | $6.14 | $6.19 | $6.09 | $6.12 | $6.12 | 15,192,750 |
| 2019-12-11 | $6.22 | $6.23 | $6.13 | $6.15 | $6.15 | 15,890,260 |
| 2019-12-10 | $6.17 | $6.22 | $6.10 | $6.20 | $6.20 | 17,865,990 |
| 2019-12-09 | $6.20 | $6.33 | $6.17 | $6.19 | $6.19 | 20,424,630 |
| 2019-12-06 | $6.08 | $6.18 | $6.05 | $6.15 | $6.15 | 13,312,810 |
| 2019-12-05 | $6.01 | $6.11 | $6.00 | $6.11 | $6.11 | 16,577,560 |
| 2019-12-04 | $6.00 | $6.05 | $5.98 | $6.00 | $6.00 | 10,285,580 |
| 2019-12-03 | $5.96 | $6.06 | $5.92 | $6.06 | $6.06 | 12,021,770 |
| 2019-12-02 | $5.98 | $6.03 | $5.96 | $6.01 | $6.01 | 8,532,570 |
| 2019-11-29 | $5.96 | $6.02 | $5.94 | $5.98 | $5.98 | 10,376,960 |
| 2019-11-28 | $6.03 | $6.07 | $5.95 | $5.98 | $5.98 | 10,794,340 |
| 2019-11-27 | $6.00 | $6.09 | $5.99 | $6.03 | $6.03 | 9,830,940 |
| 2019-11-26 | $6.09 | $6.13 | $6.02 | $6.02 | $6.02 | 9,647,450 |
| 2019-11-25 | $6.06 | $6.09 | $5.99 | $6.07 | $6.07 | 12,549,290 |
| 2019-11-22 | $6.15 | $6.27 | $6.07 | $6.08 | $6.08 | 15,620,460 |
| 2019-11-21 | $6.15 | $6.22 | $6.07 | $6.16 | $6.16 | 12,505,850 |
| 2019-11-20 | $6.32 | $6.38 | $6.20 | $6.21 | $6.21 | 20,699,690 |
| 2019-11-19 | $6.11 | $6.42 | $6.10 | $6.33 | $6.33 | 28,223,640 |
| 2019-11-18 | $6.18 | $6.18 | $6.04 | $6.12 | $6.12 | 20,427,500 |
| 2019-11-15 | $5.98 | $6.58 | $5.91 | $6.20 | $6.20 | 38,596,780 |
| 2019-11-14 | $5.93 | $6.02 | $5.91 | $5.98 | $5.98 | 11,931,250 |
| 2019-11-13 | $6.03 | $6.03 | $5.93 | $5.95 | $5.95 | 10,022,940 |
| 2019-11-12 | $6.02 | $6.08 | $5.83 | $6.05 | $6.05 | 22,343,440 |
| 2019-11-11 | $6.36 | $6.36 | $5.98 | $6.03 | $6.03 | 29,165,890 |
| 2019-11-08 | $6.51 | $6.54 | $6.36 | $6.37 | $6.37 | 14,836,240 |
| 2019-11-07 | $6.38 | $6.54 | $6.34 | $6.44 | $6.44 | 14,289,600 |
| 2019-11-06 | $6.57 | $6.60 | $6.38 | $6.39 | $6.39 | 18,413,090 |
| 2019-11-05 | $6.59 | $6.65 | $6.53 | $6.61 | $6.61 | 13,450,670 |
| 2019-11-04 | $6.58 | $6.69 | $6.57 | $6.58 | $6.58 | 14,735,680 |
| 2019-11-01 | $6.54 | $6.59 | $6.45 | $6.58 | $6.58 | 13,788,010 |
| 2019-10-31 | $6.56 | $6.64 | $6.47 | $6.51 | $6.51 | 15,148,000 |
| 2019-10-30 | $6.54 | $6.68 | $6.52 | $6.56 | $6.56 | 21,184,780 |
| 2019-10-29 | $6.96 | $7.03 | $6.76 | $6.76 | $6.76 | 25,789,720 |
| 2019-10-28 | $6.81 | $7.05 | $6.77 | $7.00 | $7.00 | 43,538,120 |
| 2019-10-25 | $6.62 | $6.62 | $6.51 | $6.60 | $6.60 | 12,721,000 |
| 2019-10-24 | $6.62 | $6.65 | $6.51 | $6.61 | $6.61 | 12,101,280 |
| 2019-10-23 | $6.65 | $6.73 | $6.62 | $6.63 | $6.63 | 11,954,660 |
| 2019-10-22 | $6.56 | $6.66 | $6.54 | $6.65 | $6.65 | 9,568,820 |
| 2019-10-21 | $6.58 | $6.59 | $6.42 | $6.58 | $6.58 | 14,722,900 |
| 2019-10-18 | $6.78 | $6.81 | $6.60 | $6.64 | $6.64 | 16,850,290 |
| 2019-10-17 | $6.77 | $6.83 | $6.72 | $6.78 | $6.78 | 10,256,870 |
| 2019-10-16 | $6.88 | $6.90 | $6.74 | $6.75 | $6.75 | 14,589,230 |
| 2019-10-15 | $7.02 | $7.03 | $6.81 | $6.84 | $6.84 | 25,869,490 |
| 2019-10-14 | $6.95 | $7.18 | $6.86 | $7.08 | $7.08 | 35,913,630 |
| 2019-10-11 | $6.86 | $7.04 | $6.72 | $6.90 | $6.90 | 28,841,520 |
| 2019-10-10 | $6.68 | $6.84 | $6.67 | $6.84 | $6.84 | 21,792,640 |
| 2019-10-09 | $6.65 | $6.69 | $6.51 | $6.67 | $6.67 | 15,548,470 |
| 2019-10-08 | $6.65 | $6.75 | $6.63 | $6.68 | $6.68 | 14,345,710 |
| 2019-10-07 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2019-10-04 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2019-10-03 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2019-10-02 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2019-10-01 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2019-09-30 | $6.70 | $6.75 | $6.62 | $6.66 | $6.66 | 17,705,460 |
| 2019-09-27 | $6.64 | $6.74 | $6.60 | $6.71 | $6.71 | 23,727,790 |
| 2019-09-26 | $6.82 | $6.87 | $6.56 | $6.59 | $6.59 | 36,094,540 |
| 2019-09-25 | $6.99 | $7.03 | $6.78 | $6.82 | $6.82 | 32,661,560 |
| 2019-09-24 | $7.17 | $7.20 | $6.92 | $7.05 | $7.05 | 54,694,900 |
| 2019-09-23 | $7.46 | $7.47 | $7.24 | $7.38 | $7.38 | 24,781,020 |
| 2019-09-20 | $7.57 | $7.64 | $7.44 | $7.47 | $7.47 | 31,619,460 |
| 2019-09-19 | $7.60 | $7.68 | $7.43 | $7.59 | $7.59 | 34,218,460 |
| 2019-09-18 | $7.78 | $7.79 | $7.54 | $7.56 | $7.56 | 32,942,460 |
| 2019-09-17 | $7.80 | $7.87 | $7.57 | $7.66 | $7.66 | 55,983,530 |
| 2019-09-16 | $7.80 | $8.07 | $7.72 | $7.82 | $7.82 | 71,303,680 |
| 2019-09-13 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2019-09-12 | $7.52 | $7.91 | $7.48 | $7.85 | $7.85 | 85,767,730 |
| 2019-09-11 | $7.60 | $7.70 | $7.47 | $7.49 | $7.49 | 48,380,710 |
| 2019-09-10 | $7.52 | $7.70 | $7.38 | $7.60 | $7.60 | 60,602,820 |
| 2019-09-09 | $7.22 | $7.74 | $7.14 | $7.50 | $7.50 | 70,333,850 |
| 2019-09-06 | $7.06 | $7.25 | $7.05 | $7.13 | $7.13 | 38,442,190 |
| 2019-09-05 | $6.95 | $7.24 | $6.95 | $7.03 | $7.03 | 54,512,960 |
| 2019-09-04 | $6.85 | $6.96 | $6.77 | $6.92 | $6.92 | 28,328,980 |
| 2019-09-03 | $6.72 | $6.96 | $6.69 | $6.82 | $6.82 | 34,170,910 |
| 2019-09-02 | $6.53 | $6.72 | $6.49 | $6.70 | $6.70 | 21,497,220 |
| 2019-08-30 | $6.76 | $6.82 | $6.43 | $6.54 | $6.54 | 32,602,320 |
| 2019-08-29 | $6.79 | $6.81 | $6.64 | $6.72 | $6.72 | 23,176,880 |
| 2019-08-28 | $6.93 | $6.96 | $6.81 | $6.81 | $6.81 | 23,436,300 |
| 2019-08-27 | $6.90 | $7.02 | $6.85 | $6.95 | $6.95 | 24,853,620 |
| 2019-08-26 | $6.83 | $6.92 | $6.78 | $6.84 | $6.84 | 22,366,340 |
| 2019-08-23 | $7.15 | $7.18 | $6.97 | $7.05 | $7.05 | 16,072,000 |
| 2019-08-22 | $7.15 | $7.24 | $7.06 | $7.15 | $7.15 | 16,956,240 |
| 2019-08-21 | $7.20 | $7.28 | $7.06 | $7.11 | $7.11 | 18,752,440 |
| 2019-08-20 | $7.19 | $7.41 | $7.16 | $7.19 | $7.19 | 29,180,040 |
| 2019-08-19 | $6.96 | $7.29 | $6.89 | $7.24 | $7.24 | 38,492,140 |
| 2019-08-16 | $6.72 | $6.91 | $6.72 | $6.81 | $6.81 | 19,212,750 |
| 2019-08-15 | $6.45 | $6.88 | $6.40 | $6.78 | $6.78 | 21,171,550 |
| 2019-08-14 | $6.71 | $6.76 | $6.68 | $6.70 | $6.70 | 16,570,610 |
| 2019-08-13 | $6.69 | $6.71 | $6.58 | $6.61 | $6.61 | 13,397,970 |
| 2019-08-12 | $6.61 | $6.77 | $6.59 | $6.77 | $6.77 | 13,362,540 |
| 2019-08-09 | $6.72 | $6.88 | $6.59 | $6.63 | $6.63 | 16,101,230 |
| 2019-08-08 | $6.58 | $6.70 | $6.58 | $6.68 | $6.68 | 17,327,890 |
| 2019-08-07 | $6.66 | $6.73 | $6.54 | $6.54 | $6.54 | 17,470,790 |
| 2019-08-06 | $6.73 | $6.73 | $6.29 | $6.63 | $6.63 | 40,410,350 |
| 2019-08-05 | $6.94 | $7.05 | $6.85 | $6.87 | $6.87 | 17,730,870 |
| 2019-08-02 | $7.01 | $7.07 | $6.88 | $7.00 | $7.00 | 25,374,170 |
| 2019-08-01 | $7.26 | $7.37 | $7.18 | $7.20 | $7.20 | 18,464,510 |
| 2019-07-31 | $7.40 | $7.40 | $7.25 | $7.31 | $7.31 | 25,625,930 |
| 2019-07-30 | $7.12 | $7.55 | $7.09 | $7.42 | $7.42 | 71,414,130 |
| 2019-07-29 | $7.17 | $7.23 | $7.09 | $7.11 | $7.11 | 11,272,590 |
| 2019-07-26 | $7.17 | $7.21 | $7.05 | $7.14 | $7.14 | 13,061,350 |
| 2019-07-25 | $7.05 | $7.24 | $7.04 | $7.14 | $7.14 | 18,896,410 |
| 2019-07-24 | $6.92 | $7.12 | $6.90 | $7.05 | $7.05 | 21,340,880 |
| 2019-07-23 | $6.80 | $6.90 | $6.80 | $6.87 | $6.87 | 10,820,200 |
| 2019-07-22 | $7.12 | $7.15 | $6.79 | $6.81 | $6.81 | 20,569,890 |
| 2019-07-19 | $7.05 | $7.20 | $7.05 | $7.09 | $7.09 | 11,706,400 |
| 2019-07-18 | $7.15 | $7.15 | $7.03 | $7.07 | $7.07 | 14,517,600 |
| 2019-07-17 | $7.25 | $7.30 | $7.19 | $7.22 | $7.22 | 15,057,170 |
| 2019-07-16 | $7.16 | $7.38 | $7.14 | $7.25 | $7.25 | 21,685,170 |
| 2019-07-15 | $7.07 | $7.21 | $6.90 | $7.18 | $7.18 | 19,527,760 |
| 2019-07-12 | $7.06 | $7.10 | $6.94 | $7.08 | $7.08 | 14,289,250 |
| 2019-07-11 | $7.12 | $7.17 | $7.01 | $7.06 | $7.06 | 12,939,220 |
| 2019-07-10 | $7.20 | $7.22 | $7.00 | $7.08 | $7.08 | 18,596,380 |
| 2019-07-09 | $7.13 | $7.21 | $7.05 | $7.18 | $7.18 | 14,255,200 |
| 2019-07-08 | $7.59 | $7.59 | $7.14 | $7.17 | $7.17 | 35,105,500 |
| 2019-07-05 | $7.64 | $7.66 | $7.52 | $7.64 | $7.64 | 15,160,650 |
| 2019-07-04 | $7.70 | $7.72 | $7.56 | $7.61 | $7.61 | 17,608,910 |
| 2019-07-03 | $7.81 | $7.81 | $7.62 | $7.69 | $7.69 | 21,426,100 |
| 2019-07-02 | $7.93 | $7.95 | $7.73 | $7.80 | $7.80 | 22,645,600 |
| 2019-07-01 | $7.74 | $7.89 | $7.66 | $7.87 | $7.87 | 37,782,500 |
| 2019-06-28 | $7.73 | $7.73 | $7.44 | $7.52 | $7.52 | 21,353,020 |
| 2019-06-27 | $7.63 | $7.79 | $7.61 | $7.73 | $7.73 | 22,354,720 |
| 2019-06-26 | $7.58 | $7.73 | $7.55 | $7.60 | $7.60 | 16,839,240 |
| 2019-06-25 | $7.84 | $7.86 | $7.51 | $7.64 | $7.64 | 24,378,800 |
| 2019-06-24 | $7.87 | $7.89 | $7.68 | $7.77 | $7.77 | 27,308,960 |
| 2019-06-21 | $7.86 | $7.96 | $7.75 | $7.87 | $7.87 | 35,518,270 |
| 2019-06-20 | $7.69 | $7.87 | $7.47 | $7.77 | $7.77 | 36,487,540 |
| 2019-06-19 | $7.83 | $7.89 | $7.62 | $7.62 | $7.62 | 29,918,260 |
| 2019-06-18 | $7.67 | $7.75 | $7.53 | $7.61 | $7.61 | 24,952,260 |
| 2019-06-17 | $7.35 | $7.74 | $7.35 | $7.60 | $7.60 | 37,894,620 |
| 2019-06-14 | $7.65 | $7.70 | $7.28 | $7.31 | $7.31 | 32,396,390 |
| 2019-06-13 | $7.60 | $7.73 | $7.53 | $7.63 | $7.63 | 23,864,270 |
| 2019-06-12 | $7.61 | $7.77 | $7.54 | $7.59 | $7.59 | 34,922,390 |
| 2019-06-11 | $7.57 | $7.75 | $7.30 | $7.72 | $7.72 | 45,166,590 |
| 2019-06-10 | $7.14 | $7.75 | $7.12 | $7.50 | $7.50 | 49,492,180 |
| 2019-06-07 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2019-06-06 | $7.50 | $7.56 | $6.95 | $7.13 | $7.13 | 40,955,430 |
| 2019-06-05 | $7.41 | $7.61 | $7.28 | $7.34 | $7.34 | 43,050,100 |
| 2019-06-04 | $7.09 | $7.45 | $7.08 | $7.34 | $7.34 | 54,133,950 |
| 2019-06-03 | $7.84 | $7.90 | $7.28 | $7.28 | $7.28 | 63,643,660 |
| 2019-05-31 | $8.16 | $8.32 | $8.07 | $8.09 | $8.09 | 19,704,010 |
| 2019-05-30 | $8.22 | $8.26 | $8.01 | $8.16 | $8.16 | 22,432,140 |
| 2019-05-29 | $8.17 | $8.35 | $8.13 | $8.28 | $8.28 | 22,043,970 |
| 2019-05-28 | $8.26 | $8.48 | $8.18 | $8.23 | $8.23 | 28,921,670 |
| 2019-05-27 | $7.96 | $8.28 | $7.95 | $8.27 | $8.27 | 27,789,470 |
| 2019-05-24 | $7.95 | $8.11 | $7.93 | $7.97 | $7.97 | 22,950,400 |
| 2019-05-23 | $8.43 | $8.47 | $7.93 | $8.00 | $8.00 | 49,217,710 |
| 2019-05-22 | $8.50 | $8.81 | $8.35 | $8.49 | $8.49 | 30,924,650 |
| 2019-05-21 | $8.41 | $8.71 | $8.25 | $8.56 | $8.56 | 31,614,420 |
| 2019-05-20 | $8.39 | $8.51 | $8.07 | $8.44 | $8.44 | 31,775,160 |
| 2019-05-17 | $8.85 | $8.97 | $8.29 | $8.35 | $8.35 | 37,865,750 |
| 2019-05-16 | $8.90 | $8.96 | $8.69 | $8.87 | $8.87 | 36,459,740 |
| 2019-05-15 | $9.00 | $9.16 | $8.89 | $9.00 | $9.00 | 36,876,960 |
| 2019-05-14 | $8.80 | $9.08 | $8.74 | $8.91 | $8.91 | 40,661,810 |
| 2019-05-13 | $8.56 | $8.98 | $8.49 | $8.98 | $8.98 | 47,989,470 |
| 2019-05-10 | $8.48 | $8.75 | $8.13 | $8.66 | $8.66 | 47,638,660 |
| 2019-05-09 | $8.28 | $8.59 | $8.24 | $8.31 | $8.31 | 28,212,830 |
| 2019-05-08 | $8.40 | $8.74 | $8.30 | $8.41 | $8.41 | 36,233,890 |
| 2019-05-07 | $8.59 | $8.73 | $8.26 | $8.69 | $8.69 | 51,881,740 |
| 2019-05-06 | $8.85 | $8.98 | $8.54 | $8.54 | $8.54 | 52,996,540 |
| 2019-05-03 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2019-05-02 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2019-05-01 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2019-04-30 | $9.51 | $9.78 | $9.49 | $9.49 | $9.49 | 111,403,610 |
| 2019-04-29 | $11.72 | $11.85 | $10.54 | $10.54 | $10.54 | 58,481,570 |
| 2019-04-26 | $11.11 | $12.34 | $11.02 | $11.71 | $11.71 | 136,092,940 |
| 2019-04-25 | $11.55 | $12.07 | $11.22 | $11.22 | $11.22 | 81,053,830 |
| 2019-04-24 | $11.30 | $11.59 | $11.10 | $11.59 | $11.59 | 61,337,110 |
| 2019-04-23 | $11.50 | $11.66 | $11.02 | $11.24 | $11.24 | 68,738,710 |
| 2019-04-22 | $12.16 | $12.44 | $11.66 | $11.75 | $11.75 | 83,791,040 |
| 2019-04-19 | $11.66 | $12.19 | $11.31 | $12.14 | $12.14 | 101,791,740 |
| 2019-04-18 | $11.37 | $11.95 | $11.17 | $11.76 | $11.76 | 93,659,000 |
| 2019-04-17 | $11.62 | $11.79 | $11.32 | $11.42 | $11.42 | 80,924,360 |
| 2019-04-16 | $11.12 | $11.85 | $11.09 | $11.75 | $11.75 | 113,276,110 |
| 2019-04-15 | $11.24 | $11.39 | $10.95 | $11.29 | $11.29 | 96,240,750 |
| 2019-04-12 | $10.37 | $11.29 | $10.37 | $11.18 | $11.18 | 128,259,240 |
| 2019-04-11 | $10.36 | $10.46 | $10.14 | $10.34 | $10.34 | 40,929,970 |
| 2019-04-10 | $10.48 | $10.58 | $10.20 | $10.42 | $10.42 | 33,490,500 |
| 2019-04-09 | $10.40 | $10.68 | $10.39 | $10.53 | $10.53 | 27,958,660 |
| 2019-04-08 | $10.75 | $10.81 | $10.28 | $10.38 | $10.38 | 48,080,510 |
| 2019-04-05 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2019-04-04 | $10.86 | $10.95 | $10.65 | $10.70 | $10.70 | 52,638,080 |
| 2019-04-03 | $10.75 | $11.03 | $10.70 | $10.92 | $10.92 | 40,743,240 |
| 2019-04-02 | $10.98 | $11.11 | $10.74 | $10.85 | $10.85 | 54,750,580 |
| 2019-04-01 | $10.66 | $10.98 | $10.64 | $10.93 | $10.93 | 50,176,670 |
| 2019-03-29 | $10.25 | $10.59 | $9.97 | $10.59 | $10.59 | 39,221,920 |
| 2019-03-28 | $10.40 | $10.75 | $10.22 | $10.24 | $10.24 | 33,973,300 |
| 2019-03-27 | $10.79 | $10.88 | $10.50 | $10.58 | $10.58 | 28,823,240 |
| 2019-03-26 | $10.86 | $11.06 | $10.43 | $10.77 | $10.77 | 57,406,560 |
| 2019-03-25 | $10.78 | $11.14 | $10.71 | $10.80 | $10.80 | 34,050,750 |
| 2019-03-22 | $11.33 | $11.33 | $10.88 | $11.10 | $11.10 | 40,263,130 |
| 2019-03-21 | $11.07 | $11.43 | $11.06 | $11.30 | $11.30 | 55,808,520 |
| 2019-03-20 | $11.15 | $11.29 | $10.73 | $11.00 | $11.00 | 36,146,160 |
| 2019-03-19 | $11.12 | $11.39 | $11.03 | $11.15 | $11.15 | 36,424,220 |
| 2019-03-18 | $10.82 | $11.22 | $10.63 | $11.22 | $11.22 | 41,529,840 |
| 2019-03-15 | $10.91 | $11.07 | $10.64 | $10.78 | $10.78 | 43,513,000 |
| 2019-03-14 | $11.35 | $11.48 | $10.55 | $10.91 | $10.91 | 58,965,600 |
| 2019-03-13 | $12.07 | $12.07 | $11.27 | $11.47 | $11.47 | 75,780,110 |
| 2019-03-12 | $12.20 | $12.56 | $11.87 | $12.13 | $12.13 | 100,598,960 |
| 2019-03-11 | $11.65 | $12.13 | $11.35 | $12.10 | $12.10 | 104,406,410 |
| 2019-03-08 | $11.67 | $12.07 | $11.42 | $11.42 | $11.42 | 116,357,030 |
| 2019-03-07 | $11.80 | $12.83 | $11.27 | $12.26 | $12.26 | 155,562,330 |
| 2019-03-06 | $11.80 | $12.02 | $11.30 | $11.80 | $11.80 | 186,001,690 |
| 2019-03-05 | $9.92 | $10.93 | $9.89 | $10.93 | $10.93 | 110,922,280 |
| 2019-03-04 | $9.82 | $10.14 | $9.70 | $9.94 | $9.94 | 83,892,390 |
| 2019-03-01 | $9.76 | $9.81 | $9.48 | $9.66 | $9.66 | 40,234,950 |
| 2019-02-28 | $9.85 | $10.00 | $9.54 | $9.72 | $9.72 | 62,145,710 |
| 2019-02-27 | $9.43 | $10.56 | $9.35 | $10.05 | $10.05 | 127,143,740 |
| 2019-02-26 | $10.28 | $10.28 | $9.74 | $9.93 | $9.93 | 102,707,130 |
| 2019-02-25 | $10.10 | $10.64 | $10.00 | $10.28 | $10.28 | 110,189,150 |
| 2019-02-22 | $9.26 | $10.19 | $9.20 | $9.99 | $9.99 | 112,958,240 |
| 2019-02-21 | $8.67 | $9.55 | $8.62 | $9.48 | $9.48 | 118,133,850 |
| 2019-02-20 | $8.76 | $8.78 | $8.47 | $8.68 | $8.68 | 37,368,620 |
| 2019-02-19 | $8.96 | $8.96 | $8.56 | $8.73 | $8.73 | 59,101,170 |
| 2019-02-18 | $8.59 | $8.93 | $8.59 | $8.87 | $8.87 | 53,726,530 |
| 2019-02-15 | $8.52 | $8.78 | $8.52 | $8.56 | $8.56 | 36,637,340 |
| 2019-02-14 | $8.60 | $8.65 | $8.45 | $8.59 | $8.59 | 40,081,750 |
| 2019-02-13 | $8.36 | $8.80 | $8.26 | $8.71 | $8.71 | 64,341,890 |
| 2019-02-12 | $8.32 | $8.43 | $8.20 | $8.34 | $8.34 | 37,302,460 |
| 2019-02-11 | $7.83 | $8.48 | $7.83 | $8.34 | $8.34 | 44,230,020 |
| 2019-02-08 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2019-02-07 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2019-02-06 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2019-02-05 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2019-02-04 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2019-02-01 | $7.72 | $7.83 | $7.65 | $7.78 | $7.78 | 24,013,760 |
| 2019-01-31 | $7.60 | $7.84 | $7.52 | $7.60 | $7.60 | 33,069,940 |
| 2019-01-30 | $7.95 | $7.98 | $7.44 | $7.46 | $7.46 | 37,306,560 |
| 2019-01-29 | $8.23 | $8.23 | $7.77 | $7.91 | $7.91 | 34,280,230 |
| 2019-01-28 | $8.30 | $8.52 | $8.23 | $8.28 | $8.28 | 29,621,730 |
| 2019-01-25 | $8.44 | $8.57 | $8.20 | $8.23 | $8.23 | 35,099,690 |
| 2019-01-24 | $8.45 | $8.64 | $8.31 | $8.46 | $8.46 | 30,624,040 |
| 2019-01-23 | $8.56 | $8.60 | $8.20 | $8.44 | $8.44 | 30,726,020 |
| 2019-01-22 | $8.75 | $8.83 | $8.51 | $8.56 | $8.56 | 35,228,870 |
| 2019-01-21 | $8.78 | $9.06 | $8.71 | $8.75 | $8.75 | 37,286,990 |
| 2019-01-18 | $9.15 | $9.19 | $8.61 | $8.79 | $8.79 | 61,618,490 |
| 2019-01-17 | $8.82 | $9.35 | $8.69 | $9.27 | $9.27 | 74,759,120 |
| 2019-01-16 | $9.00 | $9.56 | $8.80 | $8.93 | $8.93 | 105,871,520 |
| 2019-01-15 | $8.13 | $8.94 | $7.94 | $8.94 | $8.94 | 85,125,970 |
| 2019-01-14 | $8.68 | $8.85 | $8.01 | $8.13 | $8.13 | 82,398,770 |
| 2019-01-11 | $7.58 | $8.31 | $7.58 | $8.31 | $8.31 | 31,425,980 |
| 2019-01-10 | $7.55 | $7.68 | $7.48 | $7.55 | $7.55 | 20,423,380 |
| 2019-01-09 | $7.47 | $7.75 | $7.45 | $7.51 | $7.51 | 26,123,010 |
| 2019-01-08 | $7.54 | $7.61 | $7.38 | $7.49 | $7.49 | 20,211,510 |
| 2019-01-07 | $7.40 | $7.58 | $7.40 | $7.54 | $7.54 | 22,100,220 |
| 2019-01-04 | $7.10 | $7.42 | $7.02 | $7.39 | $7.39 | 19,983,320 |
| 2019-01-03 | $7.09 | $7.32 | $7.09 | $7.22 | $7.22 | 14,533,470 |
| 2019-01-02 | $7.09 | $7.17 | $6.98 | $7.09 | $7.09 | 11,976,190 |
| 2019-01-01 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2018-12-31 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2018-12-28 | $7.06 | $7.17 | $6.97 | $7.03 | $7.03 | 10,791,350 |
| 2018-12-27 | $7.30 | $7.33 | $7.03 | $7.05 | $7.05 | 13,549,020 |
| 2018-12-26 | $7.22 | $7.30 | $7.15 | $7.15 | $7.15 | 10,348,560 |
| 2018-12-25 | $7.30 | $7.31 | $6.91 | $7.27 | $7.27 | 18,933,410 |
| 2018-12-24 | $7.20 | $7.40 | $7.18 | $7.40 | $7.40 | 12,686,370 |
| 2018-12-21 | $7.24 | $7.32 | $7.13 | $7.24 | $7.24 | 10,648,190 |
| 2018-12-20 | $7.20 | $7.29 | $7.14 | $7.25 | $7.25 | 10,287,820 |
| 2018-12-19 | $7.42 | $7.43 | $7.17 | $7.20 | $7.20 | 15,868,570 |
| 2018-12-18 | $7.48 | $7.57 | $7.27 | $7.42 | $7.42 | 16,394,200 |
| 2018-12-17 | $7.56 | $7.62 | $7.44 | $7.53 | $7.53 | 17,301,750 |
| 2018-12-14 | $7.93 | $7.93 | $7.58 | $7.58 | $7.58 | 31,441,170 |
| 2018-12-13 | $7.92 | $8.02 | $7.82 | $7.93 | $7.93 | 19,045,530 |
| 2018-12-12 | $8.09 | $8.10 | $7.83 | $7.89 | $7.89 | 17,125,590 |
| 2018-12-11 | $7.79 | $8.06 | $7.78 | $8.03 | $8.03 | 18,507,810 |
| 2018-12-10 | $7.90 | $7.96 | $7.78 | $7.79 | $7.79 | 14,908,520 |
| 2018-12-07 | $8.03 | $8.15 | $7.94 | $8.01 | $8.01 | 12,368,910 |
| 2018-12-06 | $8.19 | $8.22 | $7.97 | $7.98 | $7.98 | 17,891,010 |
| 2018-12-05 | $8.19 | $8.35 | $8.14 | $8.23 | $8.23 | 18,737,370 |
| 2018-12-04 | $8.33 | $8.43 | $8.28 | $8.39 | $8.39 | 19,722,250 |
| 2018-12-03 | $8.39 | $8.55 | $8.28 | $8.37 | $8.37 | 31,368,350 |
| 2018-11-30 | $8.07 | $8.20 | $7.81 | $8.18 | $8.18 | 23,770,620 |
| 2018-11-29 | $8.65 | $8.69 | $8.03 | $8.07 | $8.07 | 34,824,750 |
| 2018-11-28 | $8.09 | $8.79 | $8.09 | $8.55 | $8.55 | 50,788,810 |
| 2018-11-27 | $7.78 | $8.20 | $7.74 | $8.07 | $8.07 | 31,647,400 |
| 2018-11-26 | $7.60 | $7.85 | $7.59 | $7.69 | $7.69 | 14,692,290 |
| 2018-11-23 | $8.15 | $8.20 | $7.62 | $7.64 | $7.64 | 26,832,160 |
| 2018-11-22 | $8.18 | $8.34 | $8.05 | $8.20 | $8.20 | 21,050,260 |
| 2018-11-21 | $7.87 | $8.18 | $7.79 | $8.18 | $8.18 | 23,497,120 |
| 2018-11-20 | $8.13 | $8.32 | $7.96 | $7.99 | $7.99 | 22,064,350 |
| 2018-11-19 | $8.32 | $8.38 | $8.15 | $8.26 | $8.26 | 22,946,040 |
| 2018-11-16 | $8.32 | $8.55 | $8.20 | $8.42 | $8.42 | 36,518,930 |
| 2018-11-15 | $7.95 | $8.44 | $7.91 | $8.35 | $8.35 | 39,872,460 |
| 2018-11-14 | $7.95 | $8.20 | $7.83 | $7.98 | $7.98 | 29,828,100 |
| 2018-11-13 | $7.68 | $8.05 | $7.65 | $7.92 | $7.92 | 32,057,120 |
| 2018-11-12 | $7.54 | $7.84 | $7.45 | $7.80 | $7.80 | 25,107,140 |
| 2018-11-09 | $7.45 | $7.57 | $7.36 | $7.55 | $7.55 | 15,835,550 |
| 2018-11-08 | $7.57 | $7.67 | $7.46 | $7.52 | $7.52 | 21,390,430 |
| 2018-11-07 | $7.51 | $7.73 | $7.45 | $7.46 | $7.46 | 23,151,400 |
| 2018-11-06 | $7.63 | $7.70 | $7.46 | $7.60 | $7.60 | 20,834,260 |
| 2018-11-05 | $7.51 | $7.85 | $7.45 | $7.73 | $7.73 | 33,852,660 |
| 2018-11-02 | $7.40 | $7.55 | $7.26 | $7.49 | $7.49 | 33,100,350 |
| 2018-11-01 | $7.21 | $7.40 | $7.12 | $7.22 | $7.22 | 33,054,620 |
| 2018-10-31 | $6.84 | $7.17 | $6.79 | $7.15 | $7.15 | 31,523,560 |
| 2018-10-30 | $7.07 | $7.07 | $6.47 | $6.80 | $6.80 | 39,674,390 |
| 2018-10-29 | $7.19 | $7.28 | $7.03 | $7.09 | $7.09 | 21,340,310 |
| 2018-10-26 | $7.10 | $7.25 | $6.98 | $7.03 | $7.03 | 17,026,520 |
| 2018-10-25 | $6.80 | $7.09 | $6.73 | $7.03 | $7.03 | 16,440,300 |
| 2018-10-24 | $7.07 | $7.24 | $7.02 | $7.10 | $7.10 | 18,260,800 |
| 2018-10-23 | $7.41 | $7.43 | $6.99 | $7.09 | $7.09 | 25,145,950 |
| 2018-10-22 | $7.15 | $7.57 | $7.15 | $7.42 | $7.42 | 31,817,970 |
| 2018-10-19 | $6.74 | $7.13 | $6.72 | $7.13 | $7.13 | 20,782,060 |
| 2018-10-18 | $6.94 | $7.15 | $6.84 | $6.96 | $6.96 | 24,303,880 |
| 2018-10-17 | $7.09 | $7.17 | $6.62 | $7.06 | $7.06 | 36,969,100 |
| 2018-10-16 | $7.50 | $7.60 | $6.89 | $6.92 | $6.92 | 45,544,240 |
| 2018-10-15 | $8.39 | $8.39 | $7.48 | $7.66 | $7.66 | 29,237,330 |
| 2018-10-12 | $8.88 | $9.15 | $8.15 | $8.31 | $8.31 | 29,570,490 |
| 2018-10-11 | $9.68 | $9.75 | $9.05 | $9.05 | $9.05 | 9,833,390 |
| 2018-10-10 | $10.12 | $10.16 | $10.01 | $10.06 | $10.06 | 3,845,130 |
| 2018-10-09 | $10.13 | $10.19 | $10.00 | $10.19 | $10.19 | 7,355,480 |
| 2018-10-08 | $10.37 | $10.44 | $10.00 | $10.08 | $10.08 | 8,624,780 |
| 2018-10-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2018-10-04 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2018-10-03 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2018-10-02 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2018-10-01 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2018-09-28 | $10.46 | $10.61 | $10.46 | $10.49 | $10.49 | 8,246,610 |
| 2018-09-27 | $10.71 | $10.79 | $10.45 | $10.49 | $10.49 | 8,802,610 |
| 2018-09-26 | $10.71 | $10.79 | $10.67 | $10.68 | $10.68 | 7,946,340 |
| 2018-09-25 | $10.79 | $10.81 | $10.66 | $10.72 | $10.72 | 4,228,850 |
| 2018-09-24 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2018-09-21 | $10.60 | $10.76 | $10.54 | $10.74 | $10.74 | 5,216,740 |
| 2018-09-20 | $10.73 | $10.75 | $10.56 | $10.60 | $10.60 | 4,570,860 |
| 2018-09-19 | $10.55 | $10.80 | $10.51 | $10.75 | $10.75 | 5,752,720 |
| 2018-09-18 | $10.40 | $10.61 | $10.40 | $10.55 | $10.55 | 7,591,340 |
| 2018-09-17 | $10.60 | $10.71 | $10.38 | $10.40 | $10.40 | 4,710,120 |
| 2018-09-14 | $10.74 | $10.79 | $10.63 | $10.65 | $10.65 | 4,176,520 |
| 2018-09-13 | $10.73 | $10.81 | $10.66 | $10.70 | $10.70 | 5,163,180 |
| 2018-09-12 | $10.67 | $10.81 | $10.56 | $10.68 | $10.68 | 4,189,930 |
| 2018-09-11 | $10.84 | $11.07 | $10.61 | $10.72 | $10.72 | 15,271,840 |
| 2018-09-10 | $10.92 | $11.18 | $10.45 | $10.45 | $10.45 | 11,069,080 |
| 2018-09-07 | $10.99 | $11.10 | $10.89 | $10.90 | $10.90 | 7,962,740 |
| 2018-09-06 | $11.07 | $11.16 | $10.88 | $10.97 | $10.97 | 6,369,180 |
| 2018-09-05 | $11.20 | $11.20 | $10.96 | $11.08 | $11.08 | 6,953,870 |
| 2018-09-04 | $11.12 | $11.23 | $11.05 | $11.18 | $11.18 | 5,283,890 |
| 2018-09-03 | $11.14 | $11.15 | $10.96 | $11.10 | $11.10 | 4,833,480 |
| 2018-08-31 | $11.23 | $11.24 | $10.98 | $11.16 | $11.16 | 4,769,870 |
| 2018-08-30 | $11.45 | $11.48 | $11.26 | $11.32 | $11.32 | 4,773,500 |
| 2018-08-29 | $11.46 | $11.52 | $11.36 | $11.50 | $11.50 | 4,690,540 |
| 2018-08-28 | $11.62 | $11.72 | $11.43 | $11.51 | $11.51 | 7,796,800 |
| 2018-08-27 | $11.22 | $11.85 | $11.11 | $11.70 | $11.70 | 20,980,400 |
| 2018-08-24 | $10.98 | $11.18 | $10.90 | $11.16 | $11.16 | 6,219,840 |
| 2018-08-23 | $10.85 | $11.08 | $10.84 | $10.98 | $10.98 | 5,020,940 |
| 2018-08-22 | $11.00 | $11.08 | $10.78 | $10.90 | $10.90 | 5,210,810 |
| 2018-08-21 | $10.98 | $11.15 | $10.93 | $11.02 | $11.02 | 4,351,740 |
| 2018-08-20 | $10.85 | $11.00 | $10.71 | $10.93 | $10.93 | 5,461,100 |
| 2018-08-17 | $11.42 | $11.47 | $10.80 | $10.83 | $10.83 | 8,584,170 |
| 2018-08-16 | $11.40 | $11.70 | $11.16 | $11.33 | $11.33 | 7,329,760 |
| 2018-08-15 | $11.63 | $11.73 | $11.39 | $11.49 | $11.49 | 6,657,320 |
| 2018-08-14 | $11.80 | $11.87 | $11.52 | $11.63 | $11.63 | 6,235,520 |
| 2018-08-13 | $11.38 | $11.93 | $11.33 | $11.79 | $11.79 | 13,377,210 |
| 2018-08-10 | $11.42 | $11.56 | $11.35 | $11.50 | $11.50 | 6,582,180 |
| 2018-08-09 | $11.08 | $11.58 | $11.01 | $11.44 | $11.44 | 8,677,190 |
| 2018-08-08 | $11.25 | $11.50 | $11.14 | $11.16 | $11.16 | 5,311,620 |
| 2018-08-07 | $11.00 | $11.30 | $10.96 | $11.25 | $11.25 | 5,991,280 |
| 2018-08-06 | $11.09 | $11.29 | $10.87 | $11.00 | $11.00 | 6,193,920 |
| 2018-08-03 | $11.10 | $11.70 | $10.82 | $11.06 | $11.06 | 7,966,890 |
| 2018-08-02 | $11.17 | $11.23 | $10.43 | $11.03 | $11.03 | 11,404,570 |
| 2018-08-01 | $11.50 | $11.67 | $11.16 | $11.18 | $11.18 | 6,773,600 |
| 2018-07-31 | $11.51 | $11.65 | $11.44 | $11.53 | $11.53 | 3,461,630 |
| 2018-07-30 | $11.68 | $11.83 | $11.39 | $11.51 | $11.51 | 5,226,090 |
| 2018-07-27 | $11.80 | $11.96 | $11.71 | $11.73 | $11.73 | 5,537,990 |
| 2018-07-26 | $11.99 | $12.01 | $11.80 | $11.88 | $11.88 | 8,168,090 |
| 2018-07-25 | $11.69 | $12.50 | $11.62 | $12.18 | $12.18 | 16,933,530 |
| 2018-07-24 | $11.36 | $11.86 | $11.30 | $11.69 | $11.69 | 14,312,820 |
| 2018-07-23 | $11.30 | $11.43 | $11.14 | $11.37 | $11.37 | 7,952,680 |
| 2018-07-20 | $11.02 | $11.19 | $10.87 | $11.11 | $11.11 | 5,568,160 |
| 2018-07-19 | $11.19 | $11.23 | $11.00 | $11.02 | $11.02 | 4,770,800 |
| 2018-07-18 | $11.38 | $11.38 | $11.08 | $11.13 | $11.13 | 5,867,750 |
| 2018-07-17 | $11.31 | $11.43 | $11.24 | $11.39 | $11.23 | 4,525,000 |
| 2018-07-16 | $11.53 | $11.53 | $11.24 | $11.32 | $11.16 | 6,455,460 |
| 2018-07-13 | $11.52 | $11.67 | $11.37 | $11.47 | $11.31 | 6,220,240 |
| 2018-07-12 | $11.15 | $11.65 | $11.15 | $11.53 | $11.37 | 9,590,620 |
| 2018-07-11 | $11.40 | $11.42 | $10.94 | $11.12 | $10.96 | 8,481,630 |
| 2018-07-10 | $11.51 | $11.73 | $11.47 | $11.62 | $11.46 | 7,722,500 |
| 2018-07-09 | $11.45 | $11.57 | $11.30 | $11.52 | $11.36 | 9,243,210 |
| 2018-07-06 | $11.58 | $11.65 | $10.95 | $11.41 | $11.25 | 12,046,510 |
| 2018-07-05 | $11.84 | $11.94 | $11.43 | $11.57 | $11.41 | 7,786,510 |
| 2018-07-04 | $12.21 | $12.21 | $11.89 | $11.90 | $11.73 | 5,571,200 |
| 2018-07-03 | $12.02 | $12.31 | $11.82 | $12.25 | $12.08 | 7,697,560 |
| 2018-07-02 | $12.04 | $12.42 | $11.94 | $12.06 | $11.89 | 10,651,050 |
| 2018-06-29 | $11.78 | $12.04 | $11.63 | $12.00 | $11.83 | 8,449,900 |
| 2018-06-28 | $11.83 | $11.94 | $11.65 | $11.76 | $11.59 | 4,954,630 |
| 2018-06-27 | $12.04 | $12.04 | $11.76 | $11.83 | $11.66 | 6,103,870 |
| 2018-06-26 | $11.71 | $12.02 | $11.49 | $11.98 | $11.81 | 10,509,640 |
| 2018-06-25 | $12.12 | $12.27 | $11.88 | $12.01 | $11.84 | 7,483,490 |
| 2018-06-22 | $11.76 | $12.13 | $11.42 | $12.07 | $11.90 | 14,322,050 |
| 2018-06-21 | $12.38 | $12.39 | $11.50 | $11.76 | $11.59 | 15,834,540 |
| 2018-06-20 | $12.28 | $12.54 | $11.21 | $12.07 | $11.90 | 24,445,710 |
| 2018-06-19 | $12.78 | $13.30 | $11.81 | $12.22 | $12.05 | 23,818,870 |
| 2018-06-18 | $12.81 | $12.81 | $12.81 | $12.81 | $12.63 | 0 |
| 2018-06-15 | $13.60 | $13.73 | $12.68 | $12.81 | $12.63 | 16,735,390 |
| 2018-06-14 | $13.85 | $13.94 | $13.17 | $13.56 | $13.37 | 18,349,410 |
| 2018-06-13 | $14.42 | $14.49 | $13.70 | $13.83 | $13.63 | 15,248,880 |
| 2018-06-12 | $14.68 | $14.84 | $14.35 | $14.47 | $14.26 | 12,502,480 |
| 2018-06-11 | $14.57 | $15.12 | $14.56 | $14.81 | $14.60 | 9,832,480 |
| 2018-06-08 | $15.50 | $15.50 | $14.54 | $14.80 | $14.59 | 12,931,720 |
| 2018-06-07 | $15.39 | $15.58 | $15.31 | $15.32 | $15.10 | 10,501,490 |
| 2018-06-06 | $15.43 | $15.53 | $15.14 | $15.19 | $14.97 | 10,238,960 |
| 2018-06-05 | $14.59 | $15.14 | $14.59 | $15.09 | $14.88 | 15,597,310 |
| 2018-06-04 | $15.56 | $15.65 | $14.23 | $14.43 | $14.23 | 22,733,300 |
| 2018-06-01 | $15.53 | $15.80 | $15.35 | $15.60 | $15.38 | 7,726,360 |
| 2018-05-31 | $15.75 | $15.90 | $15.30 | $15.48 | $15.26 | 10,457,480 |
| 2018-05-30 | $15.95 | $16.12 | $15.52 | $15.62 | $15.40 | 16,850,030 |
| 2018-05-29 | $15.57 | $16.30 | $15.41 | $16.23 | $16.00 | 26,659,890 |
| 2018-05-28 | $15.83 | $15.95 | $15.30 | $15.37 | $15.15 | 10,640,150 |
| 2018-05-25 | $15.75 | $16.00 | $15.74 | $15.82 | $15.60 | 8,229,990 |
| 2018-05-24 | $15.88 | $16.16 | $15.78 | $15.88 | $15.65 | 12,786,910 |
| 2018-05-23 | $16.00 | $16.13 | $15.62 | $15.74 | $15.52 | 11,549,270 |
| 2018-05-22 | $15.85 | $16.15 | $15.77 | $15.99 | $15.76 | 9,888,240 |
| 2018-05-21 | $15.80 | $16.00 | $15.65 | $15.88 | $15.65 | 14,357,870 |
| 2018-05-18 | $15.82 | $16.05 | $15.55 | $15.73 | $15.51 | 11,406,720 |
| 2018-05-17 | $15.28 | $16.01 | $15.16 | $15.82 | $15.60 | 24,122,970 |
| 2018-05-16 | $14.70 | $15.34 | $14.64 | $15.32 | $15.10 | 20,301,660 |
| 2018-05-15 | $14.71 | $14.75 | $14.51 | $14.67 | $14.46 | 8,205,110 |
| 2018-05-14 | $14.60 | $14.76 | $14.41 | $14.56 | $14.35 | 8,563,900 |
| 2018-05-11 | $14.74 | $14.81 | $14.43 | $14.52 | $14.31 | 10,235,420 |
| 2018-05-10 | $13.84 | $14.95 | $13.82 | $14.54 | $14.33 | 20,629,960 |
| 2018-05-09 | $13.86 | $13.89 | $13.70 | $13.78 | $13.58 | 3,070,720 |
| 2018-05-08 | $13.82 | $13.90 | $13.69 | $13.83 | $13.63 | 5,355,010 |
| 2018-05-07 | $13.98 | $13.98 | $13.72 | $13.81 | $13.61 | 5,475,290 |
| 2018-05-04 | $13.88 | $13.90 | $13.66 | $13.87 | $13.67 | 4,818,210 |
| 2018-05-03 | $13.86 | $14.00 | $13.56 | $13.88 | $13.68 | 4,826,190 |
| 2018-05-02 | $13.80 | $13.97 | $13.61 | $13.88 | $13.68 | 5,365,170 |
| 2018-05-01 | $13.83 | $13.83 | $13.83 | $13.83 | $13.63 | 0 |
| 2018-04-30 | $13.83 | $13.83 | $13.83 | $13.83 | $13.63 | 0 |
| 2018-04-27 | $13.82 | $13.92 | $13.08 | $13.83 | $13.63 | 11,838,650 |
| 2018-04-26 | $14.40 | $14.44 | $13.73 | $13.84 | $13.64 | 8,814,400 |
| 2018-04-25 | $14.28 | $14.41 | $14.10 | $14.36 | $14.16 | 7,588,620 |
| 2018-04-24 | $14.35 | $14.45 | $14.10 | $14.33 | $14.13 | 10,621,180 |
| 2018-04-23 | $14.30 | $14.49 | $14.09 | $14.31 | $14.11 | 10,568,230 |
| 2018-04-20 | $14.05 | $14.46 | $14.02 | $14.11 | $13.91 | 6,755,190 |
| 2018-04-19 | $14.06 | $14.44 | $13.90 | $14.10 | $13.90 | 7,139,340 |
| 2018-04-18 | $14.25 | $14.25 | $13.68 | $14.04 | $13.84 | 7,433,400 |
| 2018-04-17 | $14.35 | $14.43 | $14.01 | $14.10 | $13.90 | 4,760,580 |
| 2018-04-16 | $14.50 | $14.65 | $14.22 | $14.26 | $14.06 | 6,656,790 |
| 2018-04-13 | $14.15 | $14.84 | $13.78 | $14.63 | $14.42 | 15,174,930 |
| 2018-04-12 | $14.12 | $14.30 | $13.95 | $14.07 | $13.87 | 5,396,640 |
| 2018-04-11 | $14.29 | $14.52 | $14.14 | $14.20 | $14.00 | 5,784,060 |
| 2018-04-10 | $14.50 | $14.51 | $14.10 | $14.28 | $14.08 | 7,673,380 |
| 2018-04-09 | $14.45 | $14.65 | $14.31 | $14.42 | $14.22 | 6,872,030 |
| 2018-04-06 | $14.51 | $14.51 | $14.51 | $14.51 | $14.30 | 0 |
| 2018-04-05 | $14.51 | $14.51 | $14.51 | $14.51 | $14.30 | 0 |
| 2018-04-04 | $14.38 | $14.94 | $14.38 | $14.51 | $14.30 | 11,790,690 |
| 2018-04-03 | $14.25 | $14.65 | $14.25 | $14.29 | $14.09 | 10,390,390 |
| 2018-04-02 | $15.04 | $15.15 | $14.80 | $14.89 | $14.68 | 11,236,900 |
| 2018-03-30 | $15.00 | $15.15 | $14.84 | $15.04 | $14.83 | 9,531,250 |
| 2018-03-29 | $15.15 | $15.20 | $14.73 | $15.01 | $14.80 | 10,155,200 |
| 2018-03-28 | $14.40 | $15.10 | $14.34 | $14.95 | $14.74 | 12,138,550 |
| 2018-03-27 | $14.50 | $15.69 | $14.49 | $15.01 | $14.80 | 17,734,300 |
| 2018-03-26 | $13.71 | $14.32 | $13.32 | $14.28 | $14.08 | 8,808,800 |
| 2018-03-23 | $14.50 | $14.50 | $13.63 | $13.96 | $13.76 | 18,338,660 |
| 2018-03-22 | $15.17 | $15.19 | $14.78 | $14.79 | $14.58 | 8,949,150 |
| 2018-03-21 | $15.20 | $15.28 | $14.97 | $15.09 | $14.88 | 14,980,750 |
| 2018-03-20 | $14.74 | $15.30 | $14.72 | $15.18 | $14.96 | 22,584,370 |
| 2018-03-19 | $14.87 | $15.09 | $14.60 | $14.96 | $14.75 | 14,932,860 |
| 2018-03-16 | $14.57 | $14.95 | $14.31 | $14.87 | $14.66 | 18,376,010 |
| 2018-03-15 | $14.90 | $15.00 | $14.04 | $14.65 | $14.44 | 26,675,330 |
| 2018-03-14 | $15.15 | $15.45 | $14.99 | $15.06 | $14.85 | 47,367,710 |
| 2018-03-13 | $15.15 | $15.15 | $14.70 | $15.15 | $14.94 | 49,725,270 |
| 2018-03-12 | $13.77 | $13.77 | $13.77 | $13.77 | $13.57 | 4,339,690 |
| 2018-03-09 | $12.52 | $12.52 | $12.52 | $12.52 | $12.34 | 0 |
| 2018-03-08 | $12.52 | $12.52 | $12.52 | $12.52 | $12.34 | 0 |
| 2018-03-07 | $12.52 | $12.52 | $12.52 | $12.52 | $12.34 | 0 |
| 2018-03-06 | $12.52 | $12.52 | $12.52 | $12.52 | $12.34 | 0 |
| 2018-03-05 | $12.52 | $12.52 | $12.52 | $12.52 | $12.34 | 0 |
| 2018-03-02 | $12.52 | $12.52 | $12.52 | $12.52 | $12.34 | 0 |
| 2018-03-01 | $12.52 | $12.52 | $12.52 | $12.52 | $12.34 | 0 |
| 2018-02-28 | $12.52 | $12.52 | $12.52 | $12.52 | $12.34 | 0 |
| 2018-02-27 | $12.52 | $12.52 | $12.52 | $12.52 | $12.34 | 0 |
| 2018-02-26 | $12.52 | $12.52 | $12.52 | $12.52 | $12.34 | 0 |
| 2018-02-23 | $12.52 | $12.52 | $12.52 | $12.52 | $12.34 | 0 |
| 2018-02-22 | $12.52 | $12.52 | $12.52 | $12.52 | $12.34 | 0 |
| 2018-02-21 | $12.52 | $12.52 | $12.52 | $12.52 | $12.34 | 0 |
| 2018-02-20 | $12.52 | $12.52 | $12.52 | $12.52 | $12.34 | 0 |
| 2018-02-19 | $12.52 | $12.52 | $12.52 | $12.52 | $12.34 | 0 |
| 2018-02-16 | $12.52 | $12.52 | $12.52 | $12.52 | $12.34 | 0 |
| 2018-02-15 | $12.52 | $12.52 | $12.52 | $12.52 | $12.34 | 0 |
| 2018-02-14 | $12.52 | $12.52 | $12.52 | $12.52 | $12.34 | 0 |
| 2018-02-13 | $12.52 | $12.52 | $12.52 | $12.52 | $12.34 | 0 |
| 2018-02-12 | $12.52 | $12.52 | $12.52 | $12.52 | $12.34 | 0 |
| 2018-02-09 | $12.52 | $12.52 | $12.52 | $12.52 | $12.34 | 0 |
| 2018-02-08 | $12.03 | $12.69 | $11.72 | $12.52 | $12.34 | 26,599,460 |
| 2018-02-07 | $13.64 | $13.84 | $12.09 | $12.14 | $11.97 | 46,146,070 |
| 2018-02-06 | $14.54 | $14.89 | $13.43 | $13.43 | $13.24 | 16,604,510 |
| 2018-02-05 | $15.00 | $15.21 | $14.69 | $14.92 | $14.71 | 9,844,770 |
| 2018-02-02 | $15.29 | $15.58 | $15.01 | $15.21 | $14.99 | 12,431,280 |
| 2018-02-01 | $16.50 | $16.68 | $15.31 | $15.46 | $15.24 | 13,678,210 |
| 2018-01-31 | $16.56 | $16.84 | $16.47 | $16.50 | $16.27 | 6,084,310 |
| 2018-01-30 | $16.90 | $17.14 | $16.51 | $16.59 | $16.35 | 7,737,990 |
| 2018-01-29 | $17.40 | $17.47 | $16.75 | $16.79 | $16.55 | 10,543,160 |
| 2018-01-26 | $17.33 | $17.79 | $17.21 | $17.57 | $17.32 | 5,371,760 |
| 2018-01-25 | $17.41 | $18.03 | $17.40 | $17.49 | $17.24 | 9,018,960 |
| 2018-01-24 | $17.55 | $17.65 | $17.25 | $17.41 | $17.16 | 7,740,460 |
| 2018-01-23 | $17.80 | $18.02 | $17.38 | $17.52 | $17.27 | 9,240,770 |
| 2018-01-22 | $17.17 | $17.88 | $17.02 | $17.87 | $17.62 | 12,560,610 |
| 2018-01-19 | $16.68 | $17.30 | $16.55 | $17.22 | $16.98 | 8,396,270 |
| 2018-01-18 | $16.30 | $16.82 | $16.10 | $16.65 | $16.41 | 9,853,460 |
| 2018-01-17 | $16.58 | $16.60 | $15.80 | $16.40 | $16.17 | 8,904,210 |
| 2018-01-16 | $16.59 | $16.62 | $16.40 | $16.60 | $16.36 | 6,148,000 |
| 2018-01-15 | $17.18 | $17.18 | $16.48 | $16.57 | $16.34 | 10,011,080 |
| 2018-01-12 | $17.43 | $17.49 | $17.17 | $17.18 | $16.94 | 4,195,490 |
| 2018-01-11 | $17.28 | $17.58 | $17.17 | $17.42 | $17.17 | 7,036,370 |
| 2018-01-10 | $17.76 | $17.76 | $17.21 | $17.29 | $17.04 | 6,816,110 |
| 2018-01-09 | $17.70 | $17.77 | $17.58 | $17.68 | $17.43 | 3,030,620 |
| 2018-01-08 | $17.78 | $17.87 | $17.50 | $17.68 | $17.43 | 6,013,550 |
| 2018-01-05 | $18.06 | $18.15 | $17.59 | $17.89 | $17.64 | 9,410,010 |
| 2018-01-04 | $17.99 | $18.32 | $17.80 | $18.06 | $17.80 | 6,312,940 |
| 2018-01-03 | $17.66 | $18.19 | $17.57 | $17.93 | $17.68 | 9,284,690 |
| 2018-01-02 | $17.09 | $17.76 | $17.06 | $17.72 | $17.47 | 9,545,650 |
| 2018-01-01 | $17.03 | $17.03 | $17.03 | $17.03 | $16.79 | 0 |
| 2017-12-29 | $17.54 | $17.55 | $16.90 | $17.03 | $16.79 | 10,291,260 |
| 2017-12-28 | $17.45 | $17.75 | $17.19 | $17.51 | $17.26 | 7,514,850 |
| 2017-12-27 | $17.00 | $17.76 | $16.90 | $17.43 | $17.18 | 14,042,540 |
| 2017-12-26 | $17.04 | $17.12 | $16.69 | $17.04 | $16.80 | 7,487,550 |
| 2017-12-25 | $17.12 | $17.20 | $16.88 | $16.95 | $16.71 | 6,733,730 |
| 2017-12-22 | $16.85 | $17.19 | $16.70 | $17.05 | $16.81 | 11,394,690 |
| 2017-12-21 | $17.65 | $17.65 | $16.43 | $17.00 | $16.76 | 25,489,720 |
| 2017-12-20 | $18.23 | $18.29 | $17.52 | $17.64 | $17.39 | 15,088,780 |
| 2017-12-19 | $18.20 | $18.33 | $18.08 | $18.22 | $17.96 | 10,355,480 |
| 2017-12-18 | $18.62 | $18.67 | $17.90 | $18.17 | $17.91 | 12,034,310 |
| 2017-12-15 | $18.80 | $18.99 | $18.48 | $18.62 | $18.36 | 9,052,740 |
| 2017-12-14 | $19.03 | $19.43 | $18.76 | $18.85 | $18.58 | 13,025,870 |
| 2017-12-13 | $19.80 | $19.96 | $18.90 | $19.12 | $18.85 | 14,203,460 |
| 2017-12-12 | $20.29 | $20.37 | $19.76 | $19.83 | $19.55 | 7,633,270 |
| 2017-12-11 | $20.56 | $20.89 | $20.20 | $20.28 | $19.99 | 9,399,230 |
| 2017-12-08 | $20.27 | $20.49 | $20.17 | $20.29 | $20.00 | 7,853,700 |
| 2017-12-07 | $20.22 | $20.49 | $20.22 | $20.33 | $20.04 | 5,662,780 |
| 2017-12-06 | $20.23 | $20.46 | $19.91 | $20.33 | $20.04 | 7,975,940 |
| 2017-12-05 | $19.83 | $20.50 | $19.82 | $20.43 | $20.14 | 28,559,080 |
| 2017-12-04 | $20.00 | $20.10 | $19.57 | $19.82 | $19.54 | 9,066,750 |
| 2017-12-01 | $19.73 | $20.27 | $19.64 | $20.00 | $19.72 | 11,101,220 |
| 2017-11-30 | $19.63 | $19.80 | $19.40 | $19.71 | $19.43 | 6,959,780 |
| 2017-11-29 | $19.82 | $19.97 | $19.21 | $19.80 | $19.52 | 9,703,660 |
| 2017-11-28 | $20.20 | $20.28 | $19.87 | $19.98 | $19.70 | 5,206,560 |
| 2017-11-27 | $20.15 | $20.32 | $19.89 | $20.18 | $19.89 | 8,402,990 |
| 2017-11-24 | $20.50 | $20.50 | $19.77 | $20.15 | $19.86 | 12,860,270 |
| 2017-11-23 | $20.08 | $20.85 | $20.03 | $20.66 | $20.37 | 14,980,220 |
| 2017-11-22 | $21.74 | $21.87 | $20.98 | $21.10 | $20.80 | 11,470,540 |
| 2017-11-21 | $21.77 | $22.18 | $21.42 | $21.70 | $21.39 | 13,140,800 |
| 2017-11-20 | $21.03 | $21.82 | $20.71 | $21.77 | $21.46 | 16,744,500 |
| 2017-11-17 | $20.85 | $21.38 | $20.27 | $21.32 | $21.02 | 23,671,920 |
| 2017-11-16 | $21.48 | $21.48 | $20.83 | $20.89 | $20.59 | 6,999,150 |
| 2017-11-15 | $21.01 | $21.26 | $20.44 | $21.17 | $20.87 | 16,900,200 |
| 2017-11-14 | $21.28 | $21.40 | $20.40 | $21.13 | $20.83 | 12,885,870 |
| 2017-11-13 | $20.96 | $21.49 | $20.90 | $21.26 | $20.96 | 15,092,960 |
| 2017-11-10 | $20.91 | $21.22 | $20.57 | $21.10 | $20.80 | 9,467,700 |
| 2017-11-09 | $20.78 | $21.25 | $20.59 | $20.91 | $20.61 | 11,656,610 |
| 2017-11-08 | $20.80 | $21.51 | $20.68 | $20.76 | $20.47 | 16,386,670 |
| 2017-11-07 | $20.00 | $20.73 | $19.89 | $20.72 | $20.43 | 15,538,010 |
| 2017-11-06 | $19.67 | $20.07 | $19.54 | $20.00 | $19.72 | 13,612,950 |
| 2017-11-03 | $19.23 | $19.68 | $18.95 | $19.66 | $19.38 | 11,160,510 |
| 2017-11-02 | $19.24 | $19.36 | $18.88 | $19.27 | $19.00 | 12,753,180 |
| 2017-11-01 | $19.55 | $19.59 | $18.89 | $19.23 | $18.96 | 16,166,660 |
| 2017-10-31 | $19.61 | $19.80 | $19.36 | $19.52 | $19.24 | 11,084,740 |
| 2017-10-30 | $20.71 | $20.90 | $19.05 | $19.52 | $19.24 | 26,299,240 |
| 2017-10-27 | $21.11 | $21.26 | $20.92 | $20.95 | $20.65 | 13,612,130 |
| 2017-10-26 | $21.10 | $21.40 | $20.90 | $21.28 | $20.98 | 20,207,980 |
| 2017-10-25 | $21.30 | $21.45 | $21.05 | $21.14 | $20.84 | 8,320,330 |
| 2017-10-24 | $21.28 | $21.42 | $20.55 | $21.32 | $21.02 | 17,907,950 |
| 2017-10-23 | $21.36 | $21.59 | $20.93 | $21.03 | $20.73 | 7,780,000 |
| 2017-10-20 | $21.12 | $21.50 | $20.86 | $21.41 | $21.11 | 7,756,600 |
| 2017-10-19 | $21.84 | $21.96 | $20.80 | $21.07 | $20.77 | 15,825,250 |
| 2017-10-18 | $21.60 | $22.20 | $21.51 | $21.85 | $21.54 | 12,157,190 |
| 2017-10-17 | $21.71 | $21.93 | $21.25 | $21.51 | $21.21 | 17,285,700 |
| 2017-10-16 | $21.80 | $22.40 | $21.58 | $21.80 | $21.49 | 28,313,760 |
| 2017-10-13 | $21.20 | $22.18 | $21.13 | $21.91 | $21.60 | 37,453,550 |
| 2017-10-12 | $20.83 | $21.25 | $20.72 | $21.08 | $20.78 | 16,084,920 |
| 2017-10-11 | $20.62 | $20.94 | $20.39 | $20.77 | $20.48 | 15,311,330 |
| 2017-10-10 | $20.70 | $20.86 | $20.50 | $20.80 | $20.51 | 12,135,470 |
| 2017-10-09 | $20.03 | $21.15 | $20.03 | $20.81 | $20.52 | 27,644,130 |
| 2017-10-06 | $19.81 | $19.81 | $19.81 | $19.81 | $19.53 | 0 |
| 2017-10-05 | $19.81 | $19.81 | $19.81 | $19.81 | $19.53 | 0 |
| 2017-10-04 | $19.81 | $19.81 | $19.81 | $19.81 | $19.53 | 0 |
| 2017-10-03 | $19.81 | $19.81 | $19.81 | $19.81 | $19.53 | 0 |
| 2017-10-02 | $19.81 | $19.81 | $19.81 | $19.81 | $19.53 | 0 |
| 2017-09-29 | $19.83 | $20.00 | $19.64 | $19.81 | $19.53 | 8,350,480 |
| 2017-09-28 | $20.39 | $20.59 | $19.68 | $19.74 | $19.46 | 21,489,990 |
| 2017-09-27 | $19.86 | $20.15 | $19.65 | $20.03 | $19.75 | 16,265,140 |
| 2017-09-26 | $19.30 | $20.12 | $19.20 | $19.84 | $19.56 | 26,977,720 |
| 2017-09-25 | $18.95 | $19.77 | $18.95 | $19.30 | $19.03 | 17,376,790 |
| 2017-09-22 | $18.91 | $19.05 | $18.69 | $18.98 | $18.71 | 4,249,640 |
| 2017-09-21 | $19.19 | $19.55 | $18.88 | $18.90 | $18.63 | 9,692,630 |
| 2017-09-20 | $18.85 | $19.35 | $18.73 | $19.21 | $18.94 | 9,703,800 |
| 2017-09-19 | $19.09 | $19.10 | $18.79 | $18.92 | $18.65 | 8,269,600 |
| 2017-09-18 | $19.00 | $19.20 | $18.84 | $19.04 | $18.77 | 8,599,530 |
| 2017-09-15 | $19.47 | $19.60 | $18.81 | $18.98 | $18.71 | 15,531,780 |
| 2017-09-14 | $19.19 | $20.05 | $19.14 | $19.53 | $19.25 | 29,108,120 |
| 2017-09-13 | $19.40 | $19.75 | $19.06 | $19.33 | $19.06 | 18,951,240 |
| 2017-09-12 | $18.80 | $19.86 | $18.38 | $19.44 | $19.16 | 37,845,080 |
| 2017-09-11 | $18.20 | $18.98 | $18.18 | $18.81 | $18.54 | 26,318,870 |
| 2017-09-08 | $17.51 | $18.49 | $17.38 | $18.32 | $18.06 | 33,825,390 |
| 2017-09-07 | $17.59 | $17.70 | $17.32 | $17.60 | $17.35 | 10,862,130 |
| 2017-09-06 | $17.35 | $17.84 | $17.24 | $17.68 | $17.43 | 14,860,550 |
| 2017-09-05 | $17.36 | $17.44 | $17.18 | $17.33 | $17.08 | 8,845,570 |
| 2017-09-04 | $17.45 | $17.47 | $17.23 | $17.38 | $17.13 | 9,034,690 |
| 2017-09-01 | $17.36 | $17.51 | $17.25 | $17.46 | $17.21 | 6,786,690 |
| 2017-08-31 | $17.50 | $17.53 | $17.17 | $17.39 | $17.14 | 10,854,690 |
| 2017-08-30 | $17.65 | $17.81 | $17.45 | $17.64 | $17.39 | 10,373,960 |
| 2017-08-29 | $17.78 | $18.05 | $17.57 | $17.60 | $17.35 | 14,132,750 |
| 2017-08-28 | $17.16 | $18.12 | $17.03 | $17.89 | $17.64 | 20,789,070 |
| 2017-08-25 | $17.00 | $17.27 | $16.91 | $17.16 | $16.92 | 7,175,890 |
| 2017-08-24 | $17.26 | $17.26 | $16.94 | $17.02 | $16.78 | 5,644,470 |
| 2017-08-23 | $17.34 | $17.36 | $17.05 | $17.07 | $16.83 | 6,547,920 |
| 2017-08-22 | $17.20 | $17.45 | $17.02 | $17.27 | $17.03 | 9,060,760 |
| 2017-08-21 | $17.51 | $17.87 | $17.17 | $17.30 | $17.05 | 11,232,680 |
| 2017-08-18 | $17.43 | $17.61 | $17.27 | $17.41 | $17.16 | 8,280,630 |
| 2017-08-17 | $17.06 | $17.74 | $17.02 | $17.52 | $17.27 | 15,859,180 |
| 2017-08-16 | $16.86 | $17.27 | $16.71 | $17.19 | $16.95 | 12,353,920 |
| 2017-08-15 | $16.71 | $16.88 | $16.60 | $16.86 | $16.62 | 7,804,220 |
| 2017-08-14 | $16.16 | $16.74 | $15.99 | $16.69 | $16.45 | 10,769,110 |
| 2017-08-11 | $16.26 | $16.30 | $16.08 | $16.16 | $15.93 | 7,174,020 |
| 2017-08-10 | $16.48 | $16.51 | $16.26 | $16.36 | $16.13 | 3,575,530 |
| 2017-08-09 | $16.25 | $16.53 | $16.19 | $16.45 | $16.22 | 5,212,630 |
| 2017-08-08 | $16.16 | $16.28 | $16.10 | $16.25 | $16.02 | 4,318,120 |
| 2017-08-07 | $16.38 | $16.38 | $16.01 | $16.19 | $15.96 | 6,637,220 |
| 2017-08-04 | $16.62 | $16.73 | $16.34 | $16.40 | $16.17 | 5,611,840 |
| 2017-08-03 | $16.59 | $16.78 | $16.55 | $16.65 | $16.41 | 2,800,520 |
| 2017-08-02 | $16.83 | $16.88 | $16.62 | $16.67 | $16.43 | 4,064,730 |
| 2017-08-01 | $16.83 | $16.88 | $16.66 | $16.80 | $16.56 | 4,080,930 |
| 2017-07-31 | $16.61 | $16.91 | $16.55 | $16.87 | $16.63 | 4,689,460 |
| 2017-07-28 | $16.65 | $16.89 | $16.55 | $16.64 | $16.40 | 4,759,580 |
| 2017-07-27 | $16.53 | $16.77 | $16.39 | $16.60 | $16.36 | 6,589,660 |
| 2017-07-26 | $16.53 | $16.64 | $16.31 | $16.53 | $16.30 | 3,275,630 |
| 2017-07-25 | $16.61 | $16.68 | $16.50 | $16.54 | $16.31 | 2,893,510 |
| 2017-07-24 | $16.59 | $16.64 | $16.44 | $16.61 | $16.37 | 3,244,180 |
| 2017-07-21 | $16.45 | $16.67 | $16.32 | $16.61 | $16.37 | 4,288,790 |
| 2017-07-20 | $16.40 | $16.47 | $16.28 | $16.42 | $16.19 | 3,381,860 |
| 2017-07-19 | $16.25 | $16.40 | $16.05 | $16.40 | $16.17 | 4,444,890 |
| 2017-07-18 | $16.14 | $16.33 | $15.77 | $16.29 | $16.06 | 6,256,230 |
| 2017-07-17 | $16.96 | $16.96 | $16.10 | $16.12 | $15.89 | 7,636,360 |
| 2017-07-14 | $16.96 | $17.06 | $16.86 | $16.97 | $16.73 | 2,910,000 |
| 2017-07-13 | $17.07 | $17.13 | $16.93 | $17.12 | $16.71 | 4,349,370 |
| 2017-07-12 | $17.09 | $17.20 | $16.92 | $17.06 | $16.65 | 4,987,100 |
| 2017-07-11 | $17.15 | $17.34 | $17.08 | $17.10 | $16.69 | 4,618,040 |
| 2017-07-10 | $17.62 | $17.62 | $17.12 | $17.18 | $16.77 | 8,940,500 |
| 2017-07-07 | $17.75 | $17.79 | $17.56 | $17.65 | $17.23 | 5,403,290 |
| 2017-07-06 | $17.56 | $17.84 | $17.56 | $17.79 | $17.36 | 6,942,480 |
| 2017-07-05 | $17.60 | $17.67 | $17.38 | $17.59 | $17.17 | 6,737,450 |
| 2017-07-04 | $17.64 | $17.83 | $17.56 | $17.58 | $17.16 | 6,381,700 |
| 2017-07-03 | $17.75 | $17.87 | $17.62 | $17.72 | $17.30 | 4,093,590 |
| 2017-06-30 | $17.70 | $17.82 | $17.60 | $17.75 | $17.32 | 3,801,610 |
| 2017-06-29 | $17.53 | $17.89 | $17.51 | $17.78 | $17.35 | 5,139,210 |
| 2017-06-28 | $17.89 | $17.90 | $17.48 | $17.53 | $17.11 | 8,639,100 |
| 2017-06-27 | $18.12 | $18.12 | $17.84 | $17.96 | $17.53 | 7,848,750 |
| 2017-06-26 | $17.79 | $18.21 | $17.65 | $18.10 | $17.67 | 12,058,240 |
| 2017-06-23 | $17.50 | $17.87 | $17.42 | $17.74 | $17.32 | 10,913,950 |
| 2017-06-22 | $17.43 | $18.20 | $17.35 | $17.65 | $17.23 | 16,753,480 |
| 2017-06-21 | $17.46 | $17.53 | $17.28 | $17.40 | $16.98 | 5,980,330 |
| 2017-06-20 | $17.28 | $17.54 | $17.25 | $17.30 | $16.89 | 7,654,840 |
| 2017-06-19 | $17.00 | $17.35 | $16.91 | $17.27 | $16.86 | 9,149,060 |
| 2017-06-16 | $17.95 | $18.20 | $17.31 | $17.33 | $16.91 | 13,799,640 |
| 2017-06-15 | $16.65 | $17.59 | $16.65 | $17.39 | $16.97 | 16,499,610 |
| 2017-06-14 | $16.63 | $16.86 | $16.59 | $16.75 | $16.35 | 6,611,580 |
| 2017-06-13 | $16.51 | $16.75 | $16.46 | $16.67 | $16.27 | 5,015,410 |
| 2017-06-12 | $17.00 | $17.03 | $16.45 | $16.51 | $16.11 | 7,292,690 |
| 2017-06-09 | $17.02 | $17.10 | $16.97 | $17.00 | $16.59 | 4,220,100 |
| 2017-06-08 | $17.05 | $17.19 | $16.97 | $17.00 | $16.59 | 5,756,070 |
| 2017-06-07 | $16.90 | $17.20 | $16.79 | $17.08 | $16.67 | 8,052,360 |
| 2017-06-06 | $16.58 | $16.93 | $16.40 | $16.91 | $16.51 | 7,617,520 |
| 2017-06-05 | $16.45 | $16.78 | $16.35 | $16.58 | $16.18 | 5,159,690 |
| 2017-06-02 | $16.21 | $16.66 | $16.07 | $16.51 | $16.11 | 14,008,340 |
| 2017-06-01 | $16.65 | $16.65 | $16.07 | $16.18 | $15.79 | 7,264,390 |
| 2017-05-31 | $16.70 | $16.92 | $16.53 | $16.63 | $16.23 | 5,901,890 |
| 2017-05-30 | $16.67 | $16.67 | $16.67 | $16.67 | $16.27 | 0 |
| 2017-05-29 | $16.67 | $16.67 | $16.67 | $16.67 | $16.27 | 0 |
| 2017-05-26 | $16.76 | $17.05 | $16.60 | $16.67 | $16.27 | 11,593,030 |
| 2017-05-25 | $16.50 | $16.76 | $16.48 | $16.70 | $16.30 | 4,887,150 |
| 2017-05-24 | $16.76 | $16.77 | $16.28 | $16.50 | $16.10 | 11,932,660 |
| 2017-05-23 | $17.01 | $17.28 | $16.74 | $16.77 | $16.37 | 5,052,320 |
| 2017-05-22 | $17.30 | $17.49 | $17.06 | $17.13 | $16.72 | 5,509,550 |
| 2017-05-19 | $17.70 | $17.77 | $17.00 | $17.40 | $16.98 | 8,099,820 |
| 2017-05-18 | $17.79 | $17.87 | $17.65 | $17.71 | $17.29 | 17,407,810 |
| 2017-05-17 | $17.85 | $17.91 | $17.67 | $17.80 | $17.37 | 4,058,440 |
| 2017-05-16 | $17.49 | $17.85 | $17.42 | $17.78 | $17.35 | 5,698,810 |
| 2017-05-15 | $17.20 | $17.56 | $17.02 | $17.41 | $16.99 | 4,984,660 |
| 2017-05-12 | $17.30 | $17.50 | $16.53 | $17.36 | $16.94 | 12,051,330 |
| 2017-05-11 | $19.00 | $19.19 | $17.33 | $17.38 | $16.96 | 28,867,260 |
| 2017-05-10 | $19.62 | $19.78 | $19.01 | $19.25 | $18.79 | 13,164,030 |
| 2017-05-09 | $19.89 | $19.89 | $19.58 | $19.72 | $19.25 | 4,483,780 |
| 2017-05-08 | $19.76 | $19.98 | $19.63 | $19.94 | $19.46 | 8,991,490 |
| 2017-05-05 | $19.71 | $19.87 | $19.38 | $19.85 | $19.37 | 7,770,500 |
| 2017-05-04 | $19.70 | $19.92 | $19.60 | $19.78 | $19.31 | 6,212,290 |
| 2017-05-03 | $19.50 | $19.60 | $19.38 | $19.58 | $19.11 | 6,293,020 |
| 2017-05-02 | $19.75 | $19.75 | $19.41 | $19.53 | $19.06 | 6,872,090 |
| 2017-05-01 | $19.84 | $19.84 | $19.84 | $19.84 | $19.36 | 0 |
| 2017-04-28 | $19.77 | $19.87 | $19.58 | $19.84 | $19.36 | 4,306,570 |
| 2017-04-27 | $19.50 | $19.88 | $19.45 | $19.83 | $19.36 | 8,067,280 |
| 2017-04-26 | $19.60 | $19.67 | $19.31 | $19.48 | $19.01 | 9,611,920 |
| 2017-04-25 | $19.95 | $19.98 | $19.65 | $19.71 | $19.24 | 7,769,740 |
| 2017-04-24 | $19.70 | $20.03 | $19.33 | $20.00 | $19.52 | 8,031,160 |
| 2017-04-21 | $19.58 | $19.80 | $19.29 | $19.79 | $19.32 | 6,689,050 |
| 2017-04-20 | $19.47 | $19.58 | $19.34 | $19.54 | $19.07 | 5,992,210 |
| 2017-04-19 | $19.45 | $19.50 | $19.06 | $19.48 | $19.01 | 7,325,800 |
| 2017-04-18 | $19.22 | $19.54 | $19.22 | $19.38 | $18.92 | 5,252,200 |
| 2017-04-17 | $19.21 | $19.52 | $19.01 | $19.38 | $18.92 | 8,227,750 |
| 2017-04-14 | $19.34 | $19.34 | $18.90 | $19.21 | $18.75 | 7,289,660 |
| 2017-04-13 | $19.25 | $19.45 | $19.16 | $19.26 | $18.80 | 5,786,150 |
| 2017-04-12 | $19.48 | $19.53 | $19.14 | $19.25 | $18.79 | 9,177,660 |
| 2017-04-11 | $19.70 | $19.90 | $19.21 | $19.45 | $18.98 | 12,128,510 |
| 2017-04-10 | $20.18 | $20.18 | $19.80 | $19.86 | $19.38 | 7,061,110 |
| 2017-04-07 | $20.10 | $20.24 | $19.97 | $20.18 | $19.70 | 5,747,650 |
| 2017-04-06 | $20.02 | $20.11 | $19.86 | $20.06 | $19.58 | 5,779,020 |
| 2017-04-05 | $19.73 | $20.15 | $19.62 | $19.99 | $19.51 | 9,593,130 |
| 2017-04-04 | $19.73 | $19.73 | $19.73 | $19.73 | $19.26 | 0 |
| 2017-04-03 | $19.73 | $19.73 | $19.73 | $19.73 | $19.26 | 0 |
| 2017-03-31 | $19.82 | $19.97 | $19.66 | $19.73 | $19.26 | 3,758,710 |
| 2017-03-30 | $20.16 | $20.16 | $19.57 | $19.81 | $19.34 | 10,050,920 |
| 2017-03-29 | $20.08 | $20.34 | $19.97 | $20.16 | $19.68 | 7,099,550 |
| 2017-03-28 | $20.55 | $20.55 | $20.11 | $20.15 | $19.67 | 8,359,120 |
| 2017-03-27 | $20.71 | $20.77 | $20.38 | $20.54 | $20.05 | 6,587,600 |
| 2017-03-24 | $20.60 | $20.72 | $20.54 | $20.67 | $20.17 | 4,674,110 |
| 2017-03-23 | $20.80 | $20.91 | $20.46 | $20.62 | $20.13 | 9,175,810 |
| 2017-03-22 | $21.47 | $21.49 | $20.68 | $20.78 | $20.28 | 16,172,870 |
| 2017-03-21 | $21.26 | $21.57 | $21.26 | $21.47 | $20.96 | 9,321,130 |
| 2017-03-20 | $21.28 | $21.38 | $21.13 | $21.26 | $20.75 | 5,769,330 |
| 2017-03-17 | $21.16 | $21.45 | $21.15 | $21.28 | $20.77 | 12,203,380 |
| 2017-03-16 | $21.14 | $21.30 | $21.08 | $21.20 | $20.69 | 8,340,240 |
| 2017-03-15 | $21.11 | $21.25 | $20.95 | $21.12 | $20.61 | 7,608,260 |
| 2017-03-14 | $21.29 | $21.29 | $20.95 | $21.06 | $20.56 | 8,513,980 |
| 2017-03-13 | $21.11 | $21.24 | $20.95 | $21.21 | $20.70 | 7,505,230 |
| 2017-03-10 | $21.30 | $21.40 | $21.21 | $21.25 | $20.74 | 9,930,170 |
| 2017-03-09 | $21.09 | $21.35 | $20.88 | $21.27 | $20.76 | 13,544,980 |
| 2017-03-08 | $21.16 | $21.22 | $20.95 | $21.10 | $20.59 | 7,721,420 |
| 2017-03-07 | $21.18 | $21.26 | $21.05 | $21.15 | $20.64 | 9,044,100 |
| 2017-03-06 | $20.83 | $21.25 | $20.75 | $21.17 | $20.66 | 12,978,770 |
| 2017-03-03 | $20.70 | $20.79 | $20.51 | $20.76 | $20.26 | 5,920,880 |
| 2017-03-02 | $20.79 | $20.84 | $20.62 | $20.76 | $20.26 | 7,140,690 |
| 2017-03-01 | $20.58 | $20.73 | $20.36 | $20.71 | $20.21 | 11,091,080 |
| 2017-02-28 | $21.00 | $21.07 | $20.48 | $20.58 | $20.09 | 13,095,430 |
| 2017-02-27 | $21.26 | $21.30 | $21.00 | $21.01 | $20.51 | 5,253,250 |
| 2017-02-24 | $21.12 | $21.31 | $21.05 | $21.20 | $20.69 | 5,598,000 |
| 2017-02-23 | $21.23 | $21.29 | $21.01 | $21.12 | $20.61 | 8,104,860 |
| 2017-02-22 | $20.85 | $21.39 | $20.71 | $21.32 | $20.81 | 16,118,940 |
| 2017-02-21 | $20.92 | $20.93 | $20.64 | $20.85 | $20.35 | 8,919,570 |
| 2017-02-20 | $20.70 | $20.90 | $20.63 | $20.84 | $20.34 | 9,245,350 |
| 2017-02-17 | $20.62 | $20.93 | $20.38 | $20.69 | $20.19 | 10,116,700 |
| 2017-02-16 | $21.00 | $21.12 | $20.50 | $20.63 | $20.14 | 21,128,290 |
| 2017-02-15 | $21.70 | $21.77 | $21.00 | $21.13 | $20.62 | 17,300,100 |
| 2017-02-14 | $21.61 | $21.75 | $21.52 | $21.74 | $21.22 | 8,982,890 |
| 2017-02-13 | $21.78 | $21.85 | $21.40 | $21.62 | $21.10 | 16,024,200 |
| 2017-02-10 | $22.13 | $22.16 | $21.59 | $21.72 | $21.20 | 19,829,700 |
| 2017-02-09 | $22.45 | $22.53 | $21.93 | $22.13 | $21.60 | 21,609,310 |
| 2017-02-08 | $22.28 | $22.65 | $22.09 | $22.53 | $21.99 | 9,927,940 |
| 2017-02-07 | $22.69 | $22.73 | $22.11 | $22.30 | $21.77 | 11,222,450 |
| 2017-02-06 | $22.72 | $22.81 | $22.57 | $22.69 | $22.15 | 7,181,550 |
| 2017-02-03 | $23.07 | $23.15 | $22.51 | $22.67 | $22.13 | 8,008,240 |
| 2017-02-02 | $22.94 | $22.94 | $22.94 | $22.94 | $22.39 | 0 |
| 2017-02-01 | $22.94 | $22.94 | $22.94 | $22.94 | $22.39 | 0 |
| 2017-01-31 | $22.94 | $22.94 | $22.94 | $22.94 | $22.39 | 0 |
| 2017-01-30 | $22.94 | $22.94 | $22.94 | $22.94 | $22.39 | 0 |
| 2017-01-27 | $22.94 | $22.94 | $22.94 | $22.94 | $22.39 | 0 |
| 2017-01-26 | $23.70 | $23.92 | $22.79 | $22.94 | $22.39 | 29,474,480 |
| 2017-01-25 | $22.77 | $23.73 | $22.46 | $23.71 | $23.14 | 38,393,860 |
| 2017-01-24 | $22.41 | $22.98 | $22.41 | $22.60 | $22.06 | 18,468,360 |
| 2017-01-23 | $22.29 | $22.97 | $22.20 | $22.38 | $21.84 | 26,710,700 |
| 2017-01-20 | $21.90 | $21.90 | $21.90 | $21.90 | $21.38 | 0 |
| 2017-01-19 | $21.90 | $21.90 | $21.90 | $21.90 | $21.38 | 0 |
| 2017-01-18 | $21.90 | $21.90 | $21.90 | $21.90 | $21.38 | 0 |
| 2017-01-17 | $21.90 | $21.90 | $21.90 | $21.90 | $21.38 | 0 |
| 2017-01-16 | $21.90 | $21.90 | $21.90 | $21.90 | $21.38 | 0 |
| 2017-01-13 | $21.98 | $22.00 | $21.85 | $21.90 | $21.38 | 10,816,480 |
| 2017-01-12 | $21.80 | $22.08 | $21.80 | $21.94 | $21.41 | 9,072,270 |
| 2017-01-11 | $22.40 | $22.45 | $21.80 | $21.81 | $21.29 | 11,156,010 |
| 2017-01-10 | $22.42 | $22.60 | $21.70 | $22.46 | $21.92 | 18,865,600 |
| 2017-01-09 | $22.34 | $22.64 | $22.23 | $22.40 | $21.86 | 10,163,460 |
| 2017-01-06 | $22.35 | $22.50 | $22.14 | $22.34 | $21.80 | 10,303,940 |
| 2017-01-05 | $22.45 | $22.70 | $22.25 | $22.33 | $21.80 | 9,662,990 |
| 2017-01-04 | $22.08 | $22.47 | $22.00 | $22.45 | $21.91 | 12,156,890 |
| 2017-01-03 | $22.15 | $22.18 | $21.92 | $22.08 | $21.55 | 6,589,870 |
| 2017-01-02 | $21.93 | $21.93 | $21.93 | $21.93 | $21.40 | 0 |
| 2016-12-30 | $21.84 | $21.95 | $21.60 | $21.93 | $21.40 | 4,793,350 |
| 2016-12-29 | $21.57 | $21.90 | $21.50 | $21.73 | $21.21 | 5,859,640 |
| 2016-12-28 | $21.96 | $21.96 | $21.40 | $21.57 | $21.05 | 6,957,190 |
| 2016-12-27 | $21.78 | $21.98 | $21.72 | $21.80 | $21.28 | 3,888,680 |
| 2016-12-26 | $21.84 | $21.90 | $21.55 | $21.75 | $21.23 | 5,325,500 |
| 2016-12-23 | $21.90 | $22.02 | $21.65 | $21.85 | $21.33 | 7,451,910 |
| 2016-12-22 | $21.70 | $21.93 | $21.58 | $21.85 | $21.33 | 7,456,080 |
| 2016-12-21 | $21.70 | $21.78 | $21.46 | $21.69 | $21.17 | 9,209,150 |
| 2016-12-20 | $22.10 | $22.33 | $21.47 | $21.64 | $21.12 | 14,287,570 |
| 2016-12-19 | $22.38 | $22.45 | $22.03 | $22.16 | $21.63 | 6,708,590 |
| 2016-12-16 | $22.16 | $22.67 | $22.12 | $22.38 | $21.84 | 8,281,530 |
| 2016-12-15 | $22.40 | $22.78 | $21.93 | $22.12 | $21.59 | 13,394,800 |
| 2016-12-14 | $22.68 | $22.76 | $22.31 | $22.53 | $21.99 | 9,677,990 |
| 2016-12-13 | $22.70 | $22.82 | $22.24 | $22.57 | $22.03 | 10,537,880 |
| 2016-12-12 | $22.97 | $23.19 | $22.29 | $22.72 | $22.18 | 16,649,900 |
| 2016-12-09 | $23.00 | $23.20 | $22.83 | $22.94 | $22.39 | 7,091,120 |
| 2016-12-08 | $22.78 | $23.19 | $22.72 | $22.87 | $22.32 | 9,728,330 |
| 2016-12-07 | $22.92 | $22.98 | $22.50 | $22.72 | $22.18 | 11,175,990 |
| 2016-12-06 | $23.40 | $23.60 | $22.90 | $22.92 | $22.37 | 14,562,430 |
| 2016-12-05 | $23.00 | $23.49 | $22.90 | $23.48 | $22.92 | 11,694,020 |
| 2016-12-02 | $23.52 | $23.70 | $23.13 | $23.59 | $23.03 | 14,863,260 |
| 2016-12-01 | $23.81 | $23.95 | $23.36 | $23.51 | $22.95 | 18,898,910 |
| 2016-11-30 | $23.80 | $24.30 | $23.50 | $23.88 | $23.31 | 18,763,090 |
| 2016-11-29 | $23.15 | $24.65 | $23.14 | $23.83 | $23.26 | 36,626,920 |
| 2016-11-28 | $23.15 | $23.49 | $22.95 | $23.32 | $22.76 | 19,344,670 |
| 2016-11-25 | $23.00 | $23.24 | $22.49 | $23.10 | $22.55 | 10,967,700 |
| 2016-11-24 | $22.92 | $23.16 | $22.82 | $22.95 | $22.40 | 9,859,950 |
| 2016-11-23 | $23.06 | $23.31 | $22.86 | $22.92 | $22.37 | 15,596,310 |
| 2016-11-22 | $23.53 | $23.79 | $23.00 | $23.10 | $22.55 | 27,362,390 |
| 2016-11-21 | $23.69 | $23.75 | $23.30 | $23.53 | $22.97 | 14,268,850 |
| 2016-11-18 | $23.42 | $23.77 | $23.13 | $23.57 | $23.01 | 16,029,420 |
| 2016-11-17 | $23.34 | $23.65 | $23.10 | $23.45 | $22.89 | 16,664,420 |
| 2016-11-16 | $23.25 | $23.96 | $23.06 | $23.29 | $22.73 | 25,734,400 |
| 2016-11-15 | $22.75 | $23.42 | $22.67 | $23.22 | $22.66 | 24,348,580 |
| 2016-11-14 | $21.96 | $23.68 | $21.92 | $22.86 | $22.31 | 36,965,850 |
| 2016-11-11 | $22.08 | $22.25 | $21.88 | $21.93 | $21.40 | 16,315,480 |
| 2016-11-10 | $22.10 | $22.34 | $21.92 | $22.13 | $21.60 | 18,245,060 |
| 2016-11-09 | $21.91 | $22.09 | $21.73 | $21.85 | $21.33 | 11,721,770 |
| 2016-11-08 | $21.86 | $21.97 | $21.71 | $21.92 | $21.40 | 12,535,270 |
| 2016-11-07 | $21.89 | $22.12 | $21.76 | $21.82 | $21.30 | 11,689,850 |
| 2016-11-04 | $21.95 | $22.15 | $21.90 | $22.05 | $21.52 | 11,266,350 |
| 2016-11-03 | $22.15 | $22.19 | $21.70 | $22.10 | $21.57 | 16,160,450 |
| 2016-11-02 | $22.13 | $22.25 | $21.98 | $22.15 | $21.62 | 11,452,920 |
| 2016-11-01 | $22.10 | $22.23 | $21.95 | $22.13 | $21.60 | 10,542,120 |
| 2016-10-31 | $21.74 | $22.18 | $21.74 | $22.06 | $21.53 | 0 |
| 2016-10-28 | $22.05 | $22.09 | $21.77 | $21.80 | $21.28 | 8,477,470 |
| 2016-10-27 | $21.89 | $22.36 | $21.71 | $21.99 | $21.46 | 13,745,020 |
| 2016-10-26 | $21.90 | $22.01 | $21.61 | $21.87 | $21.35 | 12,221,060 |
| 2016-10-25 | $22.22 | $22.38 | $21.75 | $21.92 | $21.40 | 21,650,690 |
| 2016-10-24 | $22.25 | $22.34 | $21.91 | $22.09 | $21.56 | 13,500,970 |
| 2016-10-21 | $22.13 | $22.28 | $21.65 | $22.16 | $21.63 | 18,754,890 |
| 2016-10-20 | $22.40 | $22.62 | $22.05 | $22.13 | $21.60 | 16,353,280 |
| 2016-10-19 | $22.01 | $22.59 | $21.82 | $22.28 | $21.75 | 38,442,720 |
| 2016-10-18 | $21.08 | $22.05 | $21.08 | $21.99 | $21.46 | 32,753,360 |
| 2016-10-17 | $21.77 | $21.91 | $20.98 | $21.00 | $20.50 | 21,184,950 |
| 2016-10-14 | $21.50 | $21.99 | $21.50 | $21.81 | $21.29 | 14,798,780 |
| 2016-10-13 | $21.84 | $22.04 | $21.53 | $21.59 | $21.07 | 18,298,360 |
| 2016-10-12 | $22.07 | $22.07 | $21.64 | $21.83 | $21.31 | 13,451,110 |
| 2016-10-11 | $22.09 | $22.09 | $21.81 | $21.96 | $21.43 | 16,653,910 |
| 2016-10-10 | $21.05 | $22.17 | $21.05 | $22.11 | $21.58 | 39,885,170 |
| 2016-10-07 | $20.98 | $20.98 | $20.98 | $20.98 | $20.48 | 0 |
| 2016-10-06 | $20.98 | $20.98 | $20.98 | $20.98 | $20.48 | 0 |
| 2016-10-05 | $20.98 | $20.98 | $20.98 | $20.98 | $20.48 | 0 |
| 2016-10-04 | $20.98 | $20.98 | $20.98 | $20.98 | $20.48 | 0 |
| 2016-10-03 | $20.98 | $20.98 | $20.98 | $20.98 | $20.48 | 0 |
| 2016-09-30 | $20.85 | $21.10 | $20.77 | $20.98 | $20.48 | 13,561,380 |
| 2016-09-29 | $21.04 | $21.04 | $20.74 | $20.92 | $20.42 | 14,248,870 |
| 2016-09-28 | $20.99 | $21.13 | $20.74 | $21.01 | $20.51 | 19,169,560 |
| 2016-09-27 | $20.31 | $21.00 | $20.30 | $20.91 | $20.41 | 17,259,850 |
| 2016-09-26 | $21.00 | $21.04 | $20.26 | $20.46 | $19.97 | 20,022,670 |
| 2016-09-23 | $20.59 | $21.13 | $20.57 | $21.00 | $20.50 | 27,129,830 |
| 2016-09-22 | $20.39 | $20.66 | $20.28 | $20.56 | $20.07 | 17,624,900 |
| 2016-09-21 | $20.19 | $20.39 | $20.09 | $20.37 | $19.88 | 9,392,600 |
| 2016-09-20 | $20.14 | $20.35 | $20.01 | $20.19 | $19.71 | 6,792,200 |
| 2016-09-19 | $20.20 | $20.44 | $20.15 | $20.24 | $19.76 | 8,147,950 |
| 2016-09-16 | $20.08 | $20.08 | $20.08 | $20.08 | $19.60 | 0 |
| 2016-09-15 | $20.08 | $20.08 | $20.08 | $20.08 | $19.60 | 0 |
| 2016-09-14 | $20.11 | $20.35 | $19.96 | $20.08 | $19.60 | 7,885,800 |
| 2016-09-13 | $20.26 | $20.31 | $20.04 | $20.29 | $19.80 | 8,331,870 |
| 2016-09-12 | $19.84 | $20.36 | $19.31 | $20.33 | $19.84 | 24,948,640 |
| 2016-09-09 | $20.56 | $20.59 | $20.10 | $20.12 | $19.64 | 19,187,660 |
| 2016-09-08 | $20.81 | $20.88 | $20.40 | $20.62 | $20.13 | 12,778,810 |
| 2016-09-07 | $20.98 | $21.13 | $20.72 | $20.79 | $20.29 | 14,092,770 |
| 2016-09-06 | $20.93 | $21.08 | $20.60 | $20.94 | $20.44 | 14,856,220 |
| 2016-09-05 | $20.63 | $21.07 | $20.62 | $20.91 | $20.41 | 21,942,900 |
| 2016-09-02 | $20.10 | $20.58 | $20.06 | $20.56 | $20.07 | 15,864,840 |
| 2016-09-01 | $20.55 | $20.66 | $20.20 | $20.25 | $19.77 | 15,581,560 |
| 2016-08-31 | $20.52 | $20.59 | $20.14 | $20.54 | $20.05 | 19,041,850 |
| 2016-08-30 | $21.18 | $21.25 | $20.46 | $20.51 | $20.02 | 26,368,750 |
| 2016-08-29 | $20.71 | $21.37 | $20.60 | $21.01 | $20.51 | 17,779,400 |
| 2016-08-26 | $20.78 | $21.24 | $20.63 | $20.83 | $20.33 | 21,240,920 |
| 2016-08-25 | $21.00 | $21.09 | $20.49 | $20.57 | $20.08 | 31,450,210 |
| 2016-08-24 | $21.58 | $21.94 | $21.29 | $21.34 | $20.83 | 36,579,030 |
| 2016-08-23 | $20.88 | $21.70 | $20.72 | $21.60 | $21.08 | 34,011,350 |
| 2016-08-22 | $21.42 | $21.84 | $20.77 | $20.90 | $20.40 | 31,628,610 |
| 2016-08-19 | $21.21 | $21.86 | $21.17 | $21.55 | $21.03 | 33,249,760 |
| 2016-08-18 | $21.25 | $22.10 | $21.03 | $21.44 | $20.93 | 55,501,540 |
| 2016-08-17 | $20.73 | $22.01 | $20.64 | $21.19 | $20.68 | 81,159,490 |
| 2016-08-16 | $20.46 | $21.13 | $20.41 | $20.62 | $20.13 | 43,183,220 |
| 2016-08-15 | $19.42 | $20.60 | $19.28 | $20.39 | $19.90 | 45,825,710 |
| 2016-08-12 | $19.04 | $19.46 | $18.95 | $19.40 | $18.94 | 11,113,890 |
| 2016-08-11 | $19.50 | $19.56 | $19.01 | $19.02 | $18.56 | 13,699,770 |
| 2016-08-10 | $19.80 | $20.11 | $19.53 | $19.56 | $19.09 | 13,389,690 |
| 2016-08-09 | $19.76 | $19.99 | $19.70 | $19.87 | $19.39 | 11,334,830 |
| 2016-08-08 | $19.50 | $20.08 | $19.48 | $19.89 | $19.41 | 18,285,290 |
| 2016-08-05 | $19.76 | $19.89 | $19.45 | $19.47 | $19.00 | 13,764,610 |
| 2016-08-04 | $19.24 | $19.87 | $19.21 | $19.76 | $19.29 | 21,478,330 |
| 2016-08-03 | $19.34 | $19.40 | $19.03 | $19.23 | $18.77 | 12,775,140 |
| 2016-08-02 | $19.36 | $19.60 | $19.15 | $19.43 | $18.96 | 14,580,080 |
| 2016-08-01 | $18.86 | $19.50 | $18.30 | $19.38 | $18.92 | 43,698,990 |
| 2016-07-29 | $18.78 | $19.06 | $18.63 | $18.89 | $18.44 | 9,983,550 |
| 2016-07-28 | $19.30 | $19.30 | $18.71 | $18.78 | $18.33 | 18,179,910 |
| 2016-07-27 | $20.01 | $20.17 | $18.81 | $19.42 | $18.95 | 22,470,110 |
| 2016-07-26 | $19.73 | $20.14 | $19.62 | $19.97 | $19.49 | 13,763,170 |
| 2016-07-25 | $19.76 | $19.80 | $19.50 | $19.72 | $19.25 | 10,342,180 |
| 2016-07-22 | $20.00 | $20.30 | $19.74 | $19.85 | $19.37 | 16,144,470 |
| 2016-07-21 | $19.49 | $20.18 | $19.36 | $20.04 | $19.56 | 29,220,880 |
| 2016-07-20 | $19.23 | $19.64 | $19.12 | $19.40 | $18.94 | 12,874,670 |
| 2016-07-19 | $19.26 | $19.35 | $18.98 | $19.21 | $18.75 | 14,494,350 |
| 2016-07-18 | $19.55 | $19.65 | $19.04 | $19.27 | $18.81 | 14,307,330 |
| 2016-07-15 | $19.45 | $19.73 | $19.40 | $19.48 | $19.01 | 10,395,400 |
| 2016-07-14 | $19.65 | $19.66 | $19.39 | $19.59 | $19.12 | 16,742,950 |
| 2016-07-13 | $19.00 | $19.80 | $18.98 | $19.73 | $19.26 | 34,749,630 |
| 2016-07-12 | $18.63 | $19.25 | $18.63 | $18.97 | $18.52 | 22,153,270 |
| 2016-07-11 | $18.51 | $19.18 | $18.51 | $18.72 | $18.27 | 27,954,200 |
| 2016-07-08 | $18.31 | $18.56 | $18.20 | $18.45 | $18.01 | 11,399,310 |
| 2016-07-07 | $18.32 | $18.45 | $18.10 | $18.40 | $17.96 | 12,878,060 |
| 2016-07-06 | $18.43 | $18.50 | $18.28 | $18.48 | $17.88 | 16,060,410 |
| 2016-07-05 | $18.70 | $18.78 | $18.35 | $18.40 | $17.80 | 20,295,540 |
| 2016-07-04 | $18.39 | $18.79 | $18.36 | $18.70 | $18.09 | 17,721,300 |
| 2016-07-01 | $18.39 | $18.76 | $18.28 | $18.51 | $17.91 | 23,069,560 |
| 2016-06-30 | $18.13 | $18.30 | $18.10 | $18.23 | $17.64 | 12,009,800 |
| 2016-06-29 | $18.49 | $18.54 | $18.11 | $18.15 | $17.56 | 19,905,910 |
| 2016-06-28 | $18.07 | $18.42 | $18.01 | $18.32 | $17.73 | 17,494,700 |
| 2016-06-27 | $17.50 | $18.23 | $17.47 | $18.21 | $17.62 | 23,584,690 |
| 2016-06-24 | $17.81 | $17.99 | $17.10 | $17.64 | $17.07 | 28,182,770 |
| 2016-06-23 | $17.70 | $17.94 | $17.61 | $17.92 | $17.34 | 12,821,330 |
| 2016-06-22 | $17.47 | $17.81 | $17.28 | $17.77 | $17.19 | 12,917,820 |
| 2016-06-21 | $17.78 | $17.91 | $17.35 | $17.43 | $16.87 | 13,009,420 |
| 2016-06-20 | $17.59 | $17.72 | $17.39 | $17.63 | $17.06 | 9,250,200 |
| 2016-06-17 | $17.60 | $17.87 | $17.47 | $17.59 | $17.02 | 10,213,560 |
| 2016-06-16 | $17.92 | $17.92 | $17.54 | $17.59 | $17.02 | 10,076,160 |
| 2016-06-15 | $17.36 | $18.03 | $17.30 | $17.96 | $17.38 | 9,366,850 |
| 2016-06-14 | $17.54 | $17.72 | $17.48 | $17.58 | $17.01 | 9,096,960 |
| 2016-06-13 | $17.84 | $18.03 | $17.43 | $17.72 | $17.15 | 16,089,660 |
| 2016-06-10 | $18.13 | $18.13 | $18.13 | $18.13 | $17.54 | 0 |
| 2016-06-09 | $18.13 | $18.13 | $18.13 | $18.13 | $17.54 | 0 |
| 2016-06-08 | $18.39 | $18.45 | $17.98 | $18.13 | $17.54 | 13,164,330 |
| 2016-06-07 | $18.71 | $18.71 | $18.35 | $18.40 | $17.80 | 12,252,990 |
| 2016-06-06 | $18.79 | $19.05 | $18.54 | $18.67 | $18.07 | 17,063,720 |
| 2016-06-03 | $18.58 | $18.83 | $18.46 | $18.64 | $18.04 | 16,818,330 |
| 2016-06-02 | $18.60 | $18.65 | $18.33 | $18.56 | $17.96 | 12,498,850 |
| 2016-06-01 | $18.60 | $18.60 | $18.60 | $18.60 | $18.00 | 0 |
| 2016-05-31 | $17.89 | $18.66 | $17.76 | $18.60 | $18.00 | 24,827,320 |
| 2016-05-30 | $17.86 | $18.08 | $17.61 | $17.80 | $17.22 | 6,340,560 |
| 2016-05-27 | $17.91 | $18.03 | $17.69 | $17.94 | $17.36 | 6,005,950 |
| 2016-05-26 | $17.82 | $18.04 | $17.40 | $17.93 | $17.35 | 8,384,140 |
| 2016-05-25 | $18.20 | $18.28 | $17.83 | $17.89 | $17.31 | 7,726,360 |
| 2016-05-24 | $18.15 | $18.30 | $17.93 | $18.08 | $17.49 | 7,672,560 |
| 2016-05-23 | $17.54 | $18.35 | $17.54 | $18.25 | $17.66 | 20,970,920 |
| 2016-05-20 | $17.21 | $17.50 | $17.17 | $17.50 | $16.93 | 6,482,420 |
| 2016-05-19 | $17.37 | $17.77 | $17.31 | $17.40 | $16.84 | 9,497,550 |
| 2016-05-18 | $17.80 | $17.80 | $17.07 | $17.41 | $16.85 | 17,489,220 |
| 2016-05-17 | $18.08 | $18.09 | $17.65 | $17.87 | $17.29 | 12,028,040 |
| 2016-05-16 | $18.01 | $18.14 | $17.69 | $18.08 | $17.49 | 13,612,030 |
| 2016-05-13 | $18.21 | $18.44 | $17.95 | $18.00 | $17.42 | 8,148,980 |
| 2016-05-12 | $18.26 | $18.38 | $17.85 | $18.36 | $17.77 | 7,294,750 |
| 2016-05-11 | $18.74 | $18.90 | $18.33 | $18.40 | $17.80 | 10,538,020 |
| 2016-05-10 | $18.39 | $18.75 | $18.33 | $18.66 | $18.06 | 9,768,470 |
| 2016-05-09 | $18.40 | $18.66 | $18.10 | $18.43 | $17.83 | 13,480,770 |
| 2016-05-06 | $19.30 | $19.38 | $18.58 | $18.67 | $18.07 | 17,642,320 |
| 2016-05-05 | $19.42 | $19.50 | $19.10 | $19.23 | $18.61 | 13,126,110 |
| 2016-05-04 | $19.41 | $19.55 | $19.09 | $19.34 | $18.71 | 15,194,440 |
| 2016-05-03 | $18.96 | $19.77 | $18.84 | $19.41 | $18.78 | 22,041,990 |
| 2016-05-02 | $18.90 | $18.90 | $18.90 | $18.90 | $18.29 | 0 |
| 2016-04-29 | $18.10 | $19.16 | $18.01 | $18.90 | $18.29 | 31,200,630 |
| 2016-04-28 | $18.60 | $18.71 | $17.90 | $18.25 | $17.66 | 21,444,840 |
| 2016-04-27 | $19.00 | $19.00 | $18.45 | $18.57 | $17.97 | 15,321,030 |
| 2016-04-26 | $18.40 | $19.10 | $18.37 | $19.07 | $18.45 | 21,740,550 |
| 2016-04-25 | $18.71 | $18.90 | $18.18 | $18.43 | $17.83 | 26,189,430 |
| 2016-04-22 | $19.24 | $19.40 | $18.55 | $19.05 | $18.43 | 23,535,280 |
| 2016-04-21 | $19.60 | $19.94 | $19.27 | $19.30 | $18.68 | 12,221,790 |
| 2016-04-20 | $20.50 | $20.54 | $18.97 | $19.80 | $19.16 | 26,476,020 |
| 2016-04-19 | $20.45 | $20.56 | $20.10 | $20.37 | $19.71 | 10,662,050 |
| 2016-04-18 | $20.70 | $20.74 | $20.25 | $20.32 | $19.66 | 12,635,380 |
| 2016-04-15 | $20.65 | $21.12 | $20.51 | $20.95 | $20.27 | 19,424,370 |
| 2016-04-14 | $20.76 | $20.79 | $20.42 | $20.63 | $19.96 | 13,805,530 |
| 2016-04-13 | $20.47 | $20.92 | $20.45 | $20.62 | $19.95 | 27,168,380 |
| 2016-04-12 | $20.47 | $20.75 | $20.00 | $20.36 | $19.70 | 15,449,910 |
| 2016-04-11 | $20.53 | $20.97 | $20.41 | $20.50 | $19.84 | 20,421,200 |
| 2016-04-08 | $20.07 | $20.60 | $20.00 | $20.39 | $19.73 | 13,383,520 |
| 2016-04-07 | $21.14 | $21.14 | $20.20 | $20.29 | $19.63 | 20,498,840 |
| 2016-04-06 | $20.87 | $21.22 | $20.82 | $21.04 | $20.36 | 14,832,750 |
| 2016-04-05 | $20.60 | $21.20 | $20.50 | $21.02 | $20.34 | 21,189,940 |
| 2016-04-04 | $20.92 | $20.92 | $20.92 | $20.92 | $20.24 | 0 |
| 2016-04-01 | $21.36 | $21.89 | $20.52 | $20.92 | $20.24 | 24,810,670 |
| 2016-03-31 | $20.74 | $21.50 | $20.50 | $21.23 | $20.54 | 30,976,290 |
| 2016-03-30 | $20.00 | $20.65 | $20.00 | $20.56 | $19.89 | 15,130,770 |
| 2016-03-29 | $20.20 | $20.36 | $19.71 | $19.88 | $19.24 | 16,146,470 |
| 2016-03-28 | $20.38 | $20.85 | $20.20 | $20.28 | $19.62 | 15,117,250 |
| 2016-03-25 | $20.08 | $20.33 | $20.06 | $20.25 | $19.59 | 11,540,220 |
| 2016-03-24 | $20.44 | $20.57 | $20.16 | $20.17 | $19.52 | 16,791,830 |
| 2016-03-23 | $20.79 | $20.99 | $20.32 | $20.70 | $20.03 | 20,204,390 |
| 2016-03-22 | $20.60 | $21.29 | $20.32 | $20.99 | $20.31 | 27,913,970 |
| 2016-03-21 | $20.71 | $21.19 | $20.44 | $20.66 | $19.99 | 35,237,340 |
| 2016-03-18 | $20.31 | $21.13 | $20.21 | $20.60 | $19.93 | 35,034,260 |
| 2016-03-17 | $19.48 | $20.65 | $19.32 | $20.40 | $19.74 | 37,005,750 |
| 2016-03-16 | $19.15 | $19.45 | $19.01 | $19.38 | $18.75 | 25,236,480 |
| 2016-03-15 | $19.22 | $19.37 | $18.81 | $19.18 | $18.56 | 18,111,750 |
| 2016-03-14 | $19.20 | $19.80 | $18.98 | $19.47 | $18.84 | 25,986,740 |
| 2016-03-11 | $18.50 | $19.08 | $18.30 | $18.98 | $18.37 | 14,525,410 |
| 2016-03-10 | $18.80 | $19.10 | $18.56 | $18.78 | $18.17 | 16,380,300 |
| 2016-03-09 | $18.70 | $18.93 | $18.23 | $18.88 | $18.27 | 13,107,840 |
| 2016-03-08 | $18.90 | $19.01 | $18.00 | $19.00 | $18.39 | 15,076,710 |
| 2016-03-07 | $18.38 | $19.10 | $18.38 | $18.82 | $18.21 | 14,208,980 |
| 2016-03-04 | $18.60 | $18.89 | $17.00 | $18.59 | $17.99 | 24,945,860 |
| 2016-03-03 | $18.25 | $19.32 | $18.18 | $18.80 | $18.19 | 27,268,920 |
| 2016-03-02 | $17.44 | $18.37 | $17.23 | $18.23 | $17.64 | 18,659,200 |
| 2016-03-01 | $17.16 | $17.63 | $16.43 | $17.35 | $16.79 | 17,048,980 |
| 2016-02-29 | $17.42 | $17.63 | $16.39 | $17.18 | $16.62 | 27,489,480 |
| 2016-02-26 | $17.90 | $18.19 | $17.50 | $17.75 | $17.18 | 14,044,150 |
| 2016-02-25 | $19.62 | $19.64 | $17.68 | $17.68 | $17.11 | 26,715,070 |
| 2016-02-24 | $19.55 | $19.85 | $19.05 | $19.64 | $19.00 | 18,503,960 |
| 2016-02-23 | $20.30 | $20.30 | $19.42 | $19.68 | $19.04 | 20,717,540 |
| 2016-02-22 | $20.25 | $20.49 | $19.90 | $20.27 | $19.61 | 30,182,640 |
| 2016-02-19 | $19.08 | $20.68 | $18.99 | $20.16 | $19.51 | 47,707,080 |
| 2016-02-18 | $19.19 | $19.52 | $19.04 | $19.17 | $18.55 | 21,819,600 |
| 2016-02-17 | $18.86 | $19.09 | $18.60 | $18.92 | $18.31 | 14,462,770 |
| 2016-02-16 | $18.24 | $19.27 | $18.24 | $18.89 | $18.28 | 15,336,990 |
| 2016-02-15 | $17.35 | $18.40 | $17.35 | $18.21 | $17.62 | 9,104,420 |
| 2016-02-12 | $18.38 | $18.38 | $18.38 | $18.38 | $17.79 | 0 |
| 2016-02-11 | $18.38 | $18.38 | $18.38 | $18.38 | $17.79 | 0 |
| 2016-02-10 | $18.38 | $18.38 | $18.38 | $18.38 | $17.79 | 0 |
| 2016-02-09 | $18.38 | $18.38 | $18.38 | $18.38 | $17.79 | 0 |
| 2016-02-08 | $18.38 | $18.38 | $18.38 | $18.38 | $17.79 | 0 |
| 2016-02-05 | $18.46 | $18.65 | $18.26 | $18.38 | $17.79 | 8,799,340 |
| 2016-02-04 | $18.01 | $18.65 | $18.01 | $18.42 | $17.82 | 13,726,460 |
| 2016-02-03 | $17.80 | $18.10 | $17.41 | $17.95 | $17.37 | 10,822,950 |
| 2016-02-02 | $17.00 | $18.15 | $17.00 | $18.10 | $17.51 | 19,803,360 |
| 2016-02-01 | $16.77 | $17.40 | $16.50 | $16.90 | $16.35 | 17,229,160 |
| 2016-01-29 | $16.05 | $16.94 | $15.98 | $16.75 | $16.21 | 18,509,630 |
| 2016-01-28 | $16.84 | $17.15 | $15.96 | $16.04 | $15.52 | 14,615,900 |
| 2016-01-27 | $17.64 | $17.82 | $16.03 | $17.14 | $16.59 | 16,049,000 |
| 2016-01-26 | $18.82 | $18.93 | $17.20 | $17.54 | $16.97 | 21,604,180 |
| 2016-01-25 | $19.29 | $19.39 | $18.86 | $19.11 | $18.49 | 10,085,100 |
| 2016-01-22 | $18.80 | $19.18 | $18.28 | $19.07 | $18.45 | 17,213,990 |
| 2016-01-21 | $19.18 | $19.82 | $18.43 | $18.49 | $17.89 | 16,206,320 |
| 2016-01-20 | $19.77 | $20.00 | $19.35 | $19.42 | $18.79 | 13,741,640 |
| 2016-01-19 | $19.15 | $20.05 | $18.95 | $19.93 | $19.28 | 21,295,290 |
| 2016-01-18 | $18.01 | $19.37 | $17.90 | $19.06 | $18.44 | 22,087,800 |
| 2016-01-15 | $18.80 | $19.35 | $18.43 | $18.46 | $17.86 | 22,191,470 |
| 2016-01-14 | $17.75 | $19.18 | $17.50 | $18.99 | $18.38 | 25,251,970 |
| 2016-01-13 | $18.90 | $19.16 | $18.10 | $18.17 | $17.58 | 16,884,510 |
| 2016-01-12 | $18.25 | $19.10 | $18.10 | $18.50 | $17.90 | 29,064,860 |
| 2016-01-11 | $19.98 | $21.05 | $18.17 | $18.17 | $17.58 | 29,304,980 |
| 2016-01-08 | $20.98 | $21.16 | $19.00 | $20.19 | $19.54 | 26,018,380 |
| 2016-01-07 | $21.79 | $21.79 | $20.00 | $20.30 | $19.64 | 7,250,550 |
| 2016-01-06 | $21.91 | $22.25 | $21.65 | $22.12 | $21.40 | 18,507,880 |
| 2016-01-05 | $20.80 | $22.33 | $20.80 | $21.91 | $21.20 | 32,802,910 |
| 2016-01-04 | $23.75 | $23.80 | $21.45 | $21.63 | $20.93 | 22,035,280 |
| 2016-01-01 | $23.72 | $23.72 | $23.72 | $23.72 | $22.95 | 0 |
| 2015-12-31 | $24.30 | $24.66 | $23.60 | $23.72 | $22.95 | 31,396,480 |
| 2015-12-30 | $23.64 | $24.44 | $23.47 | $24.27 | $23.48 | 28,613,620 |
| 2015-12-29 | $23.47 | $23.92 | $23.13 | $23.79 | $23.02 | 22,662,070 |
| 2015-12-28 | $24.60 | $24.96 | $23.50 | $23.54 | $22.78 | 38,039,580 |
| 2015-12-25 | $24.38 | $24.86 | $24.20 | $24.57 | $23.77 | 19,873,230 |
| 2015-12-24 | $24.91 | $25.05 | $23.85 | $24.33 | $23.54 | 29,691,020 |
| 2015-12-23 | $25.56 | $25.77 | $24.74 | $24.81 | $24.01 | 42,782,180 |
| 2015-12-22 | $25.30 | $25.90 | $25.06 | $25.63 | $24.80 | 55,155,450 |
| 2015-12-21 | $23.60 | $25.92 | $23.01 | $25.70 | $24.87 | 109,288,750 |
| 2015-12-18 | $24.15 | $24.15 | $23.48 | $23.56 | $22.80 | 31,163,780 |
| 2015-12-17 | $24.02 | $24.37 | $23.99 | $24.20 | $23.42 | 37,500,080 |
| 2015-12-16 | $24.46 | $24.53 | $23.85 | $23.96 | $23.18 | 37,284,640 |
| 2015-12-15 | $23.50 | $24.38 | $23.49 | $24.32 | $23.53 | 45,309,600 |
| 2015-12-14 | $22.56 | $23.50 | $22.51 | $23.49 | $22.73 | 31,620,030 |
| 2015-12-11 | $23.30 | $23.34 | $22.80 | $22.88 | $22.14 | 28,468,570 |
| 2015-12-10 | $22.75 | $23.85 | $22.74 | $23.50 | $22.74 | 52,873,130 |
| 2015-12-09 | $22.13 | $23.21 | $22.09 | $22.51 | $21.78 | 36,540,190 |
| 2015-12-08 | $22.50 | $22.76 | $21.86 | $22.12 | $21.40 | 29,598,070 |
| 2015-12-07 | $22.73 | $22.88 | $22.27 | $22.63 | $21.90 | 24,910,090 |
| 2015-12-04 | $23.24 | $23.45 | $22.47 | $22.73 | $21.99 | 30,069,340 |
| 2015-12-03 | $23.10 | $23.64 | $23.00 | $23.42 | $22.66 | 22,698,020 |
| 2015-12-02 | $22.50 | $23.10 | $21.96 | $23.03 | $22.28 | 21,518,630 |
| 2015-12-01 | $22.80 | $22.90 | $21.99 | $22.64 | $21.91 | 31,204,370 |
| 2015-11-30 | $23.50 | $23.98 | $21.60 | $22.85 | $22.11 | 42,385,380 |
| 2015-11-27 | $25.39 | $25.39 | $23.00 | $23.38 | $22.62 | 37,562,120 |
| 2015-11-26 | $26.39 | $26.80 | $25.30 | $25.49 | $24.67 | 35,881,230 |
| 2015-11-25 | $25.48 | $26.66 | $25.35 | $26.35 | $25.50 | 38,626,590 |
| 2015-11-24 | $25.12 | $25.68 | $24.88 | $25.64 | $24.81 | 22,550,150 |
| 2015-11-23 | $25.80 | $25.95 | $24.97 | $25.12 | $24.31 | 35,303,590 |
| 2015-11-20 | $26.00 | $26.22 | $25.58 | $25.93 | $25.09 | 27,728,700 |
| 2015-11-19 | $25.10 | $25.61 | $25.01 | $25.56 | $24.73 | 24,806,570 |
| 2015-11-18 | $25.82 | $26.07 | $24.87 | $25.00 | $24.19 | 28,661,820 |
| 2015-11-17 | $26.85 | $27.10 | $25.68 | $25.89 | $25.05 | 46,041,420 |
| 2015-11-16 | $25.86 | $26.79 | $25.52 | $26.69 | $25.83 | 37,084,830 |
| 2015-11-13 | $27.24 | $27.35 | $26.32 | $26.48 | $25.62 | 38,429,050 |
| 2015-11-12 | $28.20 | $28.56 | $27.22 | $27.78 | $26.88 | 42,617,740 |
| 2015-11-11 | $27.00 | $28.90 | $26.66 | $28.30 | $27.38 | 58,394,700 |
| 2015-11-10 | $27.06 | $27.60 | $26.71 | $26.96 | $26.09 | 35,525,700 |
| 2015-11-09 | $27.20 | $27.45 | $26.58 | $27.04 | $26.16 | 43,147,880 |
| 2015-11-06 | $26.51 | $27.80 | $26.46 | $27.40 | $26.51 | 50,347,130 |
| 2015-11-05 | $26.49 | $27.60 | $25.73 | $26.81 | $25.94 | 60,436,010 |
| 2015-11-04 | $24.65 | $26.30 | $24.65 | $26.19 | $25.34 | 40,267,770 |
| 2015-11-03 | $25.25 | $25.45 | $24.30 | $24.61 | $23.81 | 24,383,260 |
| 2015-11-02 | $25.01 | $26.30 | $24.95 | $25.28 | $24.46 | 28,736,940 |
| 2015-10-30 | $25.19 | $26.20 | $24.79 | $25.77 | $24.94 | 42,789,040 |
| 2015-10-29 | $25.44 | $25.59 | $24.39 | $24.99 | $24.18 | 25,718,710 |
| 2015-10-28 | $25.10 | $26.49 | $25.00 | $25.12 | $24.31 | 41,552,350 |
| 2015-10-27 | $25.48 | $25.58 | $24.30 | $25.32 | $24.50 | 31,318,010 |
| 2015-10-26 | $25.30 | $25.65 | $24.71 | $25.51 | $24.68 | 38,531,890 |
| 2015-10-23 | $24.21 | $25.28 | $24.16 | $24.74 | $23.94 | 34,940,720 |
| 2015-10-22 | $23.56 | $24.37 | $23.19 | $24.21 | $23.43 | 27,596,930 |
| 2015-10-21 | $25.76 | $25.77 | $23.18 | $23.51 | $22.75 | 38,929,690 |
| 2015-10-20 | $24.60 | $25.96 | $24.60 | $25.76 | $24.93 | 35,115,310 |
| 2015-10-19 | $25.80 | $25.82 | $24.45 | $24.89 | $24.08 | 34,362,040 |
| 2015-10-16 | $25.97 | $26.00 | $24.95 | $25.47 | $24.65 | 38,626,540 |
| 2015-10-15 | $24.26 | $26.00 | $24.26 | $25.38 | $24.56 | 45,206,870 |
| 2015-10-14 | $24.80 | $24.90 | $24.20 | $24.25 | $23.47 | 38,006,690 |
| 2015-10-13 | $23.00 | $25.38 | $22.80 | $25.05 | $24.24 | 63,623,790 |
| 2015-10-12 | $23.05 | $24.44 | $22.68 | $23.29 | $22.54 | 78,111,020 |
| 2015-10-09 | $22.69 | $22.99 | $22.46 | $22.74 | $22.00 | 22,425,360 |
| 2015-10-08 | $22.38 | $23.23 | $22.01 | $22.69 | $21.96 | 36,215,050 |
| 2015-10-07 | $21.53 | $21.53 | $21.53 | $21.53 | $20.83 | 0 |
| 2015-10-06 | $21.53 | $21.53 | $21.53 | $21.53 | $20.83 | 0 |
| 2015-10-05 | $21.53 | $21.53 | $21.53 | $21.53 | $20.83 | 0 |
| 2015-10-02 | $21.53 | $21.53 | $21.53 | $21.53 | $20.83 | 0 |
| 2015-10-01 | $21.53 | $21.53 | $21.53 | $21.53 | $20.83 | 0 |
| 2015-09-30 | $21.19 | $22.03 | $21.06 | $21.53 | $20.83 | 21,550,910 |
| 2015-09-29 | $20.90 | $21.30 | $20.76 | $21.06 | $20.38 | 15,222,730 |
| 2015-09-28 | $20.85 | $21.58 | $20.18 | $21.40 | $20.71 | 17,691,110 |
| 2015-09-25 | $21.60 | $21.83 | $20.68 | $20.79 | $20.12 | 24,695,720 |
| 2015-09-24 | $21.70 | $22.37 | $21.35 | $21.87 | $21.16 | 29,100,630 |
| 2015-09-23 | $21.95 | $22.20 | $21.36 | $21.58 | $20.88 | 30,867,150 |
| 2015-09-22 | $22.80 | $22.99 | $21.86 | $22.29 | $21.57 | 37,428,830 |
| 2015-09-21 | $21.39 | $23.35 | $21.00 | $22.76 | $22.02 | 48,225,310 |
| 2015-09-18 | $21.52 | $22.10 | $20.90 | $21.76 | $21.06 | 44,759,390 |
| 2015-09-17 | $21.15 | $22.62 | $20.70 | $21.31 | $20.62 | 76,598,570 |
| 2015-09-16 | $19.40 | $21.08 | $19.37 | $21.08 | $20.40 | 43,079,280 |
| 2015-09-15 | $18.89 | $19.80 | $18.60 | $19.16 | $18.54 | 42,466,940 |
| 2015-09-14 | $21.00 | $21.50 | $18.75 | $19.54 | $18.91 | 58,411,660 |
| 2015-09-11 | $20.69 | $21.25 | $20.46 | $20.83 | $20.16 | 31,043,360 |
| 2015-09-10 | $20.40 | $21.29 | $20.11 | $20.40 | $19.74 | 32,928,230 |
| 2015-09-09 | $20.26 | $21.45 | $20.26 | $21.04 | $20.36 | 59,919,480 |
| 2015-09-08 | $17.04 | $20.33 | $17.04 | $20.05 | $19.40 | 39,457,380 |
| 2015-09-07 | $18.79 | $19.60 | $18.60 | $18.83 | $18.22 | 45,434,920 |
| 2015-09-04 | $18.15 | $18.15 | $18.15 | $18.15 | $17.56 | 0 |
| 2015-09-03 | $18.15 | $18.15 | $18.15 | $18.15 | $17.56 | 0 |
| 2015-09-02 | $17.30 | $18.90 | $17.01 | $18.15 | $17.56 | 53,211,070 |
| 2015-09-01 | $18.78 | $18.88 | $17.38 | $18.15 | $17.56 | 50,619,150 |
| 2015-08-31 | $19.71 | $19.78 | $18.60 | $19.20 | $18.58 | 55,960,780 |
| 2015-08-28 | $18.40 | $19.79 | $18.05 | $19.79 | $19.15 | 80,882,740 |
| 2015-08-27 | $18.00 | $18.33 | $15.70 | $17.99 | $17.41 | 77,289,060 |
| 2015-08-26 | $20.00 | $20.25 | $17.33 | $17.33 | $16.77 | 85,192,340 |
| 2015-08-25 | $19.26 | $19.76 | $19.26 | $19.26 | $18.64 | 82,025,040 |
| 2015-08-24 | $22.10 | $22.68 | $21.40 | $21.40 | $20.71 | 27,900,530 |
| 2015-08-21 | $25.01 | $25.30 | $23.60 | $23.78 | $23.01 | 52,627,860 |
| 2015-08-20 | $26.43 | $26.99 | $25.33 | $25.56 | $24.73 | 66,645,030 |
| 2015-08-19 | $23.68 | $26.57 | $23.31 | $26.40 | $25.55 | 76,543,880 |
| 2015-08-18 | $26.91 | $27.64 | $24.13 | $24.27 | $23.48 | 77,305,740 |
| 2015-08-17 | $26.50 | $26.90 | $26.01 | $26.81 | $25.94 | 41,787,180 |
| 2015-08-14 | $27.65 | $27.85 | $26.65 | $26.90 | $26.03 | 54,792,110 |
| 2015-08-13 | $26.72 | $27.16 | $25.77 | $27.09 | $26.21 | 56,907,460 |
| 2015-08-12 | $26.16 | $28.00 | $26.05 | $26.71 | $25.85 | 60,633,240 |
| 2015-08-11 | $27.37 | $27.65 | $26.27 | $26.87 | $26.00 | 76,210,550 |
| 2015-08-10 | $26.65 | $27.99 | $26.00 | $27.37 | $26.48 | 84,191,740 |
| 2015-08-07 | $24.62 | $25.84 | $24.50 | $25.52 | $24.69 | 73,626,510 |
| 2015-08-06 | $23.05 | $24.70 | $23.01 | $24.20 | $23.42 | 50,146,340 |
| 2015-08-05 | $24.44 | $25.18 | $23.68 | $24.11 | $23.33 | 86,338,600 |
| 2015-08-04 | $21.50 | $23.52 | $21.26 | $23.52 | $22.76 | 67,913,670 |
| 2015-08-03 | $22.82 | $23.27 | $21.38 | $21.38 | $20.69 | 68,108,580 |
| 2015-07-31 | $25.50 | $25.81 | $23.43 | $23.75 | $22.98 | 86,037,110 |
| 2015-07-30 | $25.80 | $28.18 | $24.88 | $26.03 | $25.19 | 162,416,940 |
| 2015-07-29 | $26.21 | $26.21 | $26.21 | $26.21 | $25.36 | 0 |
| 2015-07-28 | $26.21 | $26.21 | $26.21 | $26.21 | $25.36 | 0 |
| 2015-07-27 | $26.21 | $26.21 | $26.21 | $26.21 | $25.36 | 0 |
| 2015-07-24 | $26.21 | $26.21 | $26.21 | $26.21 | $25.36 | 0 |
| 2015-07-23 | $26.21 | $26.21 | $26.21 | $26.21 | $25.36 | 4,652,330 |
| 2015-07-22 | $23.83 | $23.83 | $23.83 | $23.83 | $23.06 | 1,727,340 |
| 2015-07-21 | $21.66 | $21.66 | $21.66 | $21.66 | $20.96 | 2,169,730 |
| 2015-07-20 | $19.69 | $19.69 | $19.69 | $19.69 | $19.05 | 0 |
| 2015-07-17 | $19.69 | $19.69 | $19.69 | $19.69 | $19.05 | 0 |
| 2015-07-16 | $19.69 | $19.69 | $19.69 | $19.69 | $19.05 | 0 |
| 2015-07-15 | $19.69 | $19.69 | $19.69 | $19.69 | $19.05 | 0 |
| 2015-07-14 | $19.69 | $19.69 | $19.69 | $19.69 | $19.05 | 0 |
| 2015-07-13 | $19.69 | $19.69 | $19.69 | $19.69 | $19.05 | 0 |
| 2015-07-10 | $19.69 | $19.69 | $19.69 | $19.69 | $19.05 | 0 |
| 2015-07-09 | $19.69 | $19.69 | $19.69 | $19.69 | $19.05 | 0 |
| 2015-07-08 | $19.69 | $19.69 | $19.69 | $19.69 | $19.05 | 0 |
| 2015-07-07 | $19.69 | $19.69 | $19.69 | $19.69 | $19.05 | 0 |
| 2015-07-06 | $23.94 | $23.94 | $19.58 | $19.69 | $19.05 | 146,382,610 |
| 2015-07-03 | $22.64 | $25.95 | $21.76 | $21.76 | $21.06 | 117,864,860 |
| 2015-07-02 | $26.27 | $26.71 | $24.18 | $24.18 | $23.40 | 88,590,370 |
| 2015-07-01 | $28.50 | $30.61 | $26.87 | $26.87 | $26.00 | 62,532,340 |
| 2015-06-30 | $25.86 | $29.90 | $25.40 | $29.86 | $28.89 | 84,004,220 |
| 2015-06-29 | $32.50 | $32.57 | $28.34 | $28.34 | $27.30 | 66,202,720 |
| 2015-06-26 | $33.30 | $33.38 | $31.49 | $31.49 | $30.34 | 45,948,450 |
| 2015-06-25 | $38.00 | $38.51 | $34.50 | $34.99 | $33.71 | 67,221,430 |
| 2015-06-24 | $36.10 | $37.35 | $34.55 | $35.97 | $34.65 | 47,388,130 |
| 2015-06-23 | $35.95 | $36.48 | $32.55 | $35.43 | $34.13 | 45,953,050 |
| 2015-06-22 | $36.10 | $36.10 | $36.10 | $36.10 | $34.78 | 0 |
| 2015-06-19 | $38.90 | $39.54 | $36.05 | $36.10 | $34.78 | 47,351,100 |
| 2015-06-18 | $43.00 | $43.00 | $39.80 | $40.05 | $38.59 | 47,187,490 |
Dr Peng Telecom Media Group Company Ltd (600804) News Headlines
Recent Dr Peng Telecom Media Group Company Ltd (600804) News
Similar Companies to Dr Peng Telecom Media Group Company Ltd (600804) 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 | -- | -- | -- |