First Tractor Company Ltd (601038) Exchange: SHG
Data as of July 11, 2025
$13.23 ($-0.40) -2.93%
First Tractor Company Ltd - Daily Information
Click for more stock information on First Tractor Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $14.00 |
| Previous Close | $13.23 |
| High | $14.08 |
| Low | $13.16 |
| Adjusted Open | $14.00 |
| Previous Adjusted Close | $13.23 |
| Adjusted High | $14.08 |
| Adjusted Low | $13.16 |
About First Tractor Company Ltd (601038)
First Tractor Company Limited is principally engaged in the manufacture and sale of machinery products. The Company operates in four segments: agricultural machinery segment engages in the research and development, manufacture and sale of agricultural machinery, including tractors, relevant parts and components; power machinery segment engages in the manufacture and sale of diesel engines, fuel injection pumps and fuel jets; other machinery segment engages in the manufacture and sale of forklifts, mining trucks and other machinery; financial service segment engages in the provision of loans, bills discounting and deposit-taking services. The Company distributes its products within domestic market and to overseas markets.
Invest in First Tractor Company Ltd (601038)
Historical Stock Data for First Tractor Company Ltd (601038)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $14.00 | $14.08 | $13.16 | $13.23 | $13.23 | 15,539,880 |
| 2025-05-29 | $12.93 | $13.77 | $12.86 | $13.63 | $13.63 | 15,705,180 |
| 2025-05-28 | $12.92 | $12.98 | $12.88 | $12.91 | $12.91 | 2,117,900 |
| 2025-05-27 | $13.00 | $13.00 | $12.86 | $12.91 | $12.91 | 2,755,100 |
| 2025-05-26 | $12.90 | $13.05 | $12.88 | $12.99 | $12.99 | 2,692,350 |
| 2025-05-23 | $13.06 | $13.16 | $12.95 | $12.96 | $12.96 | 4,558,300 |
| 2025-05-22 | $13.14 | $13.18 | $13.04 | $13.05 | $13.05 | 3,361,140 |
| 2025-05-21 | $13.27 | $13.28 | $13.17 | $13.19 | $13.19 | 3,345,200 |
| 2025-05-20 | $13.22 | $13.33 | $13.20 | $13.27 | $13.27 | 4,984,510 |
| 2025-05-19 | $13.04 | $13.18 | $13.00 | $13.18 | $13.18 | 3,686,600 |
| 2025-05-16 | $13.22 | $13.26 | $13.09 | $13.09 | $13.09 | 4,517,200 |
| 2025-05-15 | $13.33 | $13.35 | $13.15 | $13.23 | $13.23 | 4,194,180 |
| 2025-05-14 | $13.37 | $13.41 | $13.30 | $13.36 | $13.36 | 5,158,300 |
| 2025-05-13 | $13.44 | $13.49 | $13.38 | $13.39 | $13.39 | 4,965,000 |
| 2025-05-12 | $13.38 | $13.42 | $13.35 | $13.38 | $13.38 | 3,978,300 |
| 2025-05-09 | $13.48 | $13.48 | $13.30 | $13.31 | $13.31 | 4,355,100 |
| 2025-05-08 | $13.40 | $13.49 | $13.31 | $13.44 | $13.44 | 5,879,100 |
| 2025-05-07 | $13.42 | $13.48 | $13.30 | $13.42 | $13.42 | 6,589,200 |
| 2025-05-06 | $13.21 | $13.31 | $13.19 | $13.31 | $13.31 | 5,339,510 |
| 2025-04-30 | $13.24 | $13.26 | $13.12 | $13.16 | $13.16 | 3,496,000 |
| 2025-04-29 | $13.03 | $13.32 | $13.01 | $13.25 | $13.25 | 6,335,390 |
| 2025-04-28 | $13.17 | $13.17 | $13.03 | $13.03 | $13.03 | 3,890,500 |
| 2025-04-25 | $13.06 | $13.28 | $13.06 | $13.16 | $13.16 | 4,115,080 |
| 2025-04-24 | $13.29 | $13.29 | $13.04 | $13.07 | $13.07 | 4,730,550 |
| 2025-04-23 | $13.28 | $13.33 | $13.23 | $13.26 | $13.26 | 3,940,270 |
| 2025-04-22 | $13.23 | $13.27 | $13.15 | $13.23 | $13.23 | 3,889,790 |
| 2025-04-21 | $13.09 | $13.23 | $13.03 | $13.21 | $13.21 | 3,158,200 |
| 2025-04-18 | $13.13 | $13.19 | $13.03 | $13.13 | $13.13 | 4,018,800 |
| 2025-04-17 | $13.28 | $13.35 | $13.18 | $13.19 | $13.19 | 5,529,100 |
| 2025-04-16 | $13.45 | $13.45 | $13.20 | $13.32 | $13.32 | 5,633,300 |
| 2025-04-15 | $13.69 | $13.69 | $13.40 | $13.46 | $13.46 | 6,724,600 |
| 2025-04-14 | $13.57 | $13.69 | $13.49 | $13.68 | $13.68 | 11,703,280 |
| 2025-04-11 | $14.00 | $14.00 | $13.54 | $13.57 | $13.57 | 19,688,930 |
| 2025-04-10 | $13.62 | $14.49 | $13.62 | $14.14 | $14.14 | 26,664,510 |
| 2025-04-09 | $14.44 | $14.67 | $14.00 | $14.09 | $14.09 | 37,560,510 |
| 2025-04-08 | $13.49 | $13.66 | $13.25 | $13.66 | $13.66 | 12,985,240 |
| 2025-04-07 | $13.17 | $13.30 | $12.35 | $12.42 | $12.42 | 11,097,000 |
| 2025-04-03 | $13.57 | $13.72 | $13.41 | $13.72 | $13.72 | 6,469,850 |
| 2025-04-02 | $13.72 | $13.78 | $13.67 | $13.68 | $13.68 | 3,701,200 |
| 2025-04-01 | $13.71 | $13.83 | $13.64 | $13.75 | $13.75 | 5,471,000 |
| 2025-03-31 | $14.00 | $14.03 | $13.67 | $13.81 | $13.81 | 7,932,630 |
| 2025-03-28 | $14.47 | $14.47 | $13.79 | $13.80 | $13.80 | 18,664,100 |
| 2025-03-27 | $14.39 | $14.72 | $14.39 | $14.70 | $14.70 | 16,508,430 |
| 2025-03-26 | $14.35 | $14.57 | $14.25 | $14.44 | $14.44 | 8,682,500 |
| 2025-03-25 | $14.10 | $14.38 | $14.02 | $14.36 | $14.36 | 8,298,220 |
| 2025-03-24 | $14.12 | $14.19 | $13.96 | $14.11 | $14.11 | 7,036,060 |
| 2025-03-21 | $14.35 | $14.52 | $14.14 | $14.15 | $14.15 | 7,922,710 |
| 2025-03-20 | $14.49 | $14.59 | $14.39 | $14.43 | $14.43 | 8,294,000 |
| 2025-03-19 | $14.36 | $14.68 | $14.34 | $14.52 | $14.52 | 15,651,430 |
| 2025-03-18 | $14.33 | $14.41 | $14.29 | $14.34 | $14.34 | 5,486,700 |
| 2025-03-17 | $14.42 | $14.46 | $14.30 | $14.34 | $14.34 | 6,760,400 |
| 2025-03-14 | $14.07 | $14.39 | $14.06 | $14.31 | $14.31 | 8,323,600 |
| 2025-03-13 | $14.33 | $14.36 | $14.03 | $14.13 | $14.13 | 8,278,700 |
| 2025-03-12 | $14.32 | $14.58 | $14.21 | $14.34 | $14.34 | 12,377,750 |
| 2025-03-11 | $13.98 | $14.36 | $13.88 | $14.26 | $14.26 | 9,634,350 |
| 2025-03-10 | $14.03 | $14.07 | $13.88 | $14.05 | $14.05 | 6,803,800 |
| 2025-03-07 | $14.27 | $14.28 | $14.00 | $14.02 | $14.02 | 12,207,460 |
| 2025-03-06 | $14.22 | $14.35 | $14.17 | $14.32 | $14.32 | 7,486,800 |
| 2025-03-05 | $14.40 | $14.45 | $14.16 | $14.20 | $14.20 | 7,299,100 |
| 2025-03-04 | $14.25 | $14.53 | $14.13 | $14.41 | $14.41 | 8,327,500 |
| 2025-03-03 | $14.32 | $14.43 | $14.23 | $14.29 | $14.29 | 7,656,850 |
| 2025-02-28 | $14.33 | $14.48 | $14.22 | $14.25 | $14.25 | 8,854,800 |
| 2025-02-27 | $14.65 | $14.66 | $14.30 | $14.42 | $14.42 | 12,394,210 |
| 2025-02-26 | $14.60 | $14.75 | $14.51 | $14.65 | $14.65 | 13,865,850 |
| 2025-02-25 | $15.07 | $15.11 | $14.69 | $14.73 | $14.73 | 21,644,520 |
| 2025-02-24 | $15.75 | $16.17 | $15.15 | $15.18 | $15.18 | 41,477,790 |
| 2025-02-20 | $15.00 | $15.00 | $14.65 | $14.70 | $14.70 | 14,233,400 |
| 2025-02-19 | $14.98 | $15.23 | $14.78 | $15.04 | $15.04 | 14,581,790 |
| 2025-02-18 | $14.70 | $15.46 | $14.57 | $15.02 | $15.02 | 22,335,510 |
| 2025-02-17 | $14.49 | $14.89 | $14.29 | $14.84 | $14.84 | 15,282,200 |
| 2025-02-14 | $14.41 | $14.65 | $14.36 | $14.49 | $14.49 | 10,596,970 |
| 2025-02-13 | $14.29 | $14.55 | $14.23 | $14.39 | $14.39 | 10,389,000 |
| 2025-02-12 | $14.33 | $14.36 | $14.23 | $14.29 | $14.29 | 6,378,220 |
| 2025-02-11 | $14.33 | $14.38 | $14.18 | $14.27 | $14.27 | 7,007,000 |
| 2025-02-10 | $14.48 | $14.49 | $14.31 | $14.38 | $14.38 | 8,298,410 |
| 2025-02-07 | $14.31 | $14.50 | $14.20 | $14.50 | $14.50 | 10,742,530 |
| 2025-02-06 | $14.18 | $14.30 | $14.10 | $14.30 | $14.30 | 6,629,600 |
| 2025-02-05 | $14.43 | $14.52 | $14.22 | $14.25 | $14.25 | 8,173,010 |
| 2025-01-27 | $14.18 | $14.31 | $14.09 | $14.18 | $14.18 | 5,359,100 |
| 2025-01-24 | $14.06 | $14.16 | $13.93 | $14.13 | $14.13 | 4,952,100 |
| 2025-01-23 | $14.08 | $14.30 | $14.03 | $14.09 | $14.09 | 8,777,810 |
| 2025-01-22 | $13.97 | $14.00 | $13.82 | $13.91 | $13.91 | 4,096,370 |
| 2025-01-21 | $14.15 | $14.19 | $13.85 | $14.02 | $14.02 | 5,312,810 |
| 2025-01-20 | $14.16 | $14.30 | $14.03 | $14.08 | $14.08 | 5,268,000 |
| 2025-01-17 | $13.85 | $14.14 | $13.77 | $14.03 | $14.03 | 7,794,720 |
| 2025-01-16 | $13.55 | $13.91 | $13.49 | $13.90 | $13.90 | 10,937,810 |
| 2025-01-15 | $13.58 | $13.64 | $13.44 | $13.48 | $13.48 | 5,156,620 |
| 2025-01-14 | $13.17 | $13.66 | $13.12 | $13.65 | $13.65 | 9,438,600 |
| 2025-01-13 | $13.24 | $13.36 | $13.03 | $13.12 | $13.12 | 8,237,720 |
| 2025-01-09 | $13.60 | $13.79 | $13.52 | $13.66 | $13.66 | 5,907,110 |
| 2025-01-08 | $14.10 | $14.15 | $13.47 | $13.76 | $13.76 | 12,474,400 |
| 2025-01-07 | $14.24 | $14.27 | $14.04 | $14.17 | $14.17 | 6,693,360 |
| 2025-01-06 | $14.18 | $14.42 | $14.02 | $14.24 | $14.24 | 8,384,800 |
| 2025-01-03 | $14.30 | $14.48 | $13.98 | $14.10 | $14.10 | 8,102,000 |
| 2025-01-02 | $14.78 | $14.85 | $14.09 | $14.23 | $14.23 | 9,816,600 |
| 2024-12-31 | $15.08 | $15.16 | $14.77 | $14.78 | $14.78 | 7,322,100 |
| 2024-12-30 | $15.20 | $15.29 | $15.03 | $15.13 | $15.13 | 7,234,360 |
| 2024-12-27 | $14.88 | $15.27 | $14.79 | $15.20 | $15.20 | 9,743,300 |
| 2024-12-26 | $14.79 | $15.02 | $14.75 | $14.92 | $14.92 | 6,251,180 |
| 2024-12-25 | $15.16 | $15.16 | $14.63 | $14.82 | $14.82 | 10,614,000 |
| 2024-12-24 | $15.04 | $15.20 | $14.95 | $15.16 | $15.16 | 8,912,320 |
| 2024-12-23 | $15.67 | $15.71 | $15.09 | $15.10 | $15.10 | 15,886,200 |
| 2024-12-20 | $15.80 | $16.08 | $15.70 | $15.76 | $15.76 | 12,857,690 |
| 2024-12-19 | $16.23 | $16.25 | $15.68 | $15.87 | $15.87 | 22,646,600 |
| 2024-12-18 | $16.83 | $17.15 | $16.46 | $16.57 | $16.57 | 31,555,200 |
| 2024-12-17 | $16.09 | $16.80 | $16.01 | $16.65 | $16.65 | 30,273,210 |
| 2024-12-16 | $16.30 | $16.55 | $15.84 | $16.16 | $16.16 | 26,241,570 |
| 2024-12-13 | $15.80 | $16.45 | $15.74 | $16.30 | $16.30 | 27,070,320 |
| 2024-12-12 | $15.48 | $16.19 | $15.24 | $15.95 | $15.95 | 15,905,590 |
| 2024-12-11 | $15.35 | $15.65 | $15.25 | $15.42 | $15.42 | 7,342,980 |
| 2024-12-10 | $15.78 | $15.79 | $15.40 | $15.41 | $15.41 | 13,773,500 |
| 2024-12-09 | $15.92 | $16.08 | $15.43 | $15.50 | $15.50 | 14,372,590 |
| 2024-12-06 | $15.70 | $16.05 | $15.62 | $15.98 | $15.98 | 9,708,790 |
| 2024-12-05 | $15.62 | $15.95 | $15.47 | $15.72 | $15.72 | 7,844,400 |
| 2024-12-04 | $15.45 | $15.80 | $15.37 | $15.60 | $15.60 | 8,041,900 |
| 2024-12-03 | $15.55 | $15.58 | $15.32 | $15.49 | $15.49 | 6,116,500 |
| 2024-12-02 | $15.28 | $15.62 | $15.14 | $15.60 | $15.60 | 9,460,000 |
| 2024-11-29 | $15.18 | $15.32 | $14.99 | $15.21 | $15.21 | 6,549,600 |
| 2024-11-28 | $15.30 | $15.35 | $15.10 | $15.14 | $15.14 | 5,807,600 |
| 2024-11-27 | $15.14 | $15.35 | $14.80 | $15.35 | $15.35 | 5,806,730 |
| 2024-11-26 | $15.27 | $15.47 | $15.16 | $15.21 | $15.21 | 4,049,690 |
| 2024-11-25 | $15.10 | $15.42 | $15.06 | $15.26 | $15.26 | 5,103,430 |
| 2024-11-22 | $15.75 | $15.79 | $15.10 | $15.10 | $15.10 | 6,432,690 |
| 2024-11-21 | $15.62 | $15.84 | $15.58 | $15.68 | $15.68 | 5,886,510 |
| 2024-11-20 | $15.69 | $15.71 | $15.47 | $15.70 | $15.70 | 6,957,820 |
| 2024-11-19 | $15.45 | $15.71 | $15.31 | $15.70 | $15.70 | 7,251,880 |
| 2024-11-18 | $16.10 | $16.20 | $15.24 | $15.31 | $15.31 | 11,821,450 |
| 2024-11-15 | $16.22 | $16.56 | $16.03 | $16.10 | $16.10 | 11,716,200 |
| 2024-11-14 | $16.37 | $16.63 | $16.20 | $16.25 | $16.25 | 13,859,560 |
| 2024-11-13 | $15.92 | $16.55 | $15.92 | $16.40 | $16.40 | 14,934,750 |
| 2024-11-12 | $16.10 | $16.33 | $15.82 | $15.99 | $15.99 | 14,447,720 |
| 2024-11-11 | $15.77 | $15.99 | $15.57 | $15.98 | $15.98 | 9,798,180 |
| 2024-11-08 | $16.27 | $16.36 | $15.69 | $15.74 | $15.74 | 16,170,040 |
| 2024-11-07 | $15.68 | $16.24 | $15.63 | $16.22 | $16.22 | 12,504,980 |
| 2024-11-06 | $15.83 | $16.35 | $15.72 | $15.84 | $15.84 | 15,160,430 |
| 2024-11-05 | $15.42 | $15.92 | $15.26 | $15.83 | $15.83 | 12,641,560 |
| 2024-11-04 | $15.33 | $15.47 | $15.21 | $15.41 | $15.41 | 9,156,860 |
| 2024-11-01 | $15.19 | $15.56 | $15.01 | $15.45 | $15.45 | 14,100,590 |
| 2024-10-31 | $15.48 | $15.54 | $14.97 | $15.17 | $15.17 | 16,444,280 |
| 2024-10-30 | $16.30 | $16.30 | $15.48 | $15.63 | $15.63 | 24,210,620 |
| 2024-10-29 | $17.00 | $17.55 | $16.87 | $17.16 | $17.16 | 17,499,280 |
| 2024-10-28 | $16.28 | $16.98 | $16.05 | $16.93 | $16.93 | 16,194,750 |
| 2024-10-25 | $15.97 | $16.27 | $15.92 | $16.17 | $16.17 | 7,714,600 |
| 2024-10-24 | $15.96 | $16.03 | $15.83 | $15.97 | $15.97 | 5,146,430 |
| 2024-10-23 | $16.15 | $16.20 | $15.91 | $16.00 | $16.00 | 9,730,880 |
| 2024-10-22 | $15.94 | $16.33 | $15.78 | $16.12 | $16.12 | 10,592,130 |
| 2024-10-21 | $15.99 | $16.24 | $15.76 | $15.94 | $15.94 | 10,585,460 |
| 2024-10-18 | $15.50 | $16.17 | $15.39 | $15.96 | $15.96 | 12,380,960 |
| 2024-10-17 | $15.86 | $15.92 | $15.42 | $15.48 | $15.48 | 9,455,300 |
| 2024-10-16 | $15.95 | $16.09 | $15.71 | $15.80 | $15.80 | 11,076,950 |
| 2024-10-15 | $16.99 | $16.99 | $16.05 | $16.10 | $16.10 | 17,910,810 |
| 2024-10-14 | $17.07 | $17.22 | $16.60 | $16.99 | $16.99 | 10,819,120 |
| 2024-10-11 | $17.63 | $17.63 | $16.59 | $16.84 | $16.84 | 9,116,220 |
| 2024-10-10 | $17.42 | $18.29 | $17.42 | $17.63 | $17.63 | 10,400,190 |
| 2024-10-09 | $19.32 | $19.32 | $17.42 | $17.42 | $17.42 | 14,255,330 |
| 2024-10-08 | $20.49 | $20.49 | $18.53 | $19.36 | $19.36 | 14,048,780 |
| 2024-09-30 | $17.58 | $18.80 | $17.13 | $18.63 | $18.63 | 16,422,000 |
| 2024-09-27 | $16.96 | $17.17 | $16.77 | $17.09 | $17.09 | 5,328,830 |
| 2024-09-26 | $16.38 | $16.81 | $16.20 | $16.81 | $16.81 | 6,578,110 |
| 2024-09-25 | $16.97 | $16.99 | $16.36 | $16.41 | $16.41 | 9,126,000 |
| 2024-09-24 | $16.79 | $16.87 | $16.40 | $16.75 | $16.75 | 6,294,960 |
| 2024-09-23 | $16.78 | $17.05 | $16.61 | $16.66 | $16.66 | 4,482,500 |
| 2024-09-20 | $16.62 | $16.88 | $16.51 | $16.75 | $16.75 | 5,777,030 |
| 2024-09-19 | $16.62 | $16.69 | $16.36 | $16.64 | $16.64 | 6,241,030 |
| 2024-09-18 | $16.16 | $16.65 | $16.00 | $16.54 | $16.54 | 6,714,810 |
| 2024-09-13 | $15.80 | $16.46 | $15.66 | $16.27 | $16.27 | 8,264,810 |
| 2024-09-12 | $15.14 | $15.97 | $15.14 | $15.77 | $15.77 | 8,349,700 |
| 2024-09-11 | $15.33 | $15.49 | $15.06 | $15.20 | $15.20 | 4,431,000 |
| 2024-09-10 | $15.20 | $15.40 | $15.00 | $15.16 | $15.16 | 3,977,100 |
| 2024-09-09 | $15.23 | $15.46 | $15.10 | $15.29 | $15.29 | 3,204,300 |
| 2024-09-06 | $15.65 | $15.68 | $15.32 | $15.32 | $15.32 | 2,724,760 |
| 2024-09-05 | $15.52 | $15.82 | $15.41 | $15.64 | $15.64 | 4,206,800 |
| 2024-09-04 | $15.28 | $15.60 | $15.05 | $15.45 | $15.45 | 4,308,800 |
| 2024-09-03 | $15.17 | $15.50 | $15.12 | $15.39 | $15.39 | 4,477,000 |
| 2024-09-02 | $15.25 | $15.61 | $15.09 | $15.18 | $15.18 | 7,278,280 |
| 2024-08-30 | $15.03 | $15.63 | $14.70 | $15.29 | $15.29 | 9,311,990 |
| 2024-08-29 | $14.61 | $15.32 | $14.33 | $15.09 | $15.09 | 9,986,800 |
| 2024-08-28 | $14.17 | $14.40 | $14.12 | $14.19 | $14.19 | 2,128,500 |
| 2024-08-27 | $14.51 | $14.54 | $14.26 | $14.35 | $14.35 | 2,353,900 |
| 2024-08-26 | $14.33 | $14.55 | $14.02 | $14.50 | $14.50 | 3,761,300 |
| 2024-08-23 | $14.31 | $14.58 | $14.25 | $14.37 | $14.37 | 3,454,000 |
| 2024-08-22 | $14.40 | $14.49 | $14.20 | $14.39 | $14.39 | 3,201,700 |
| 2024-08-21 | $14.30 | $14.55 | $14.26 | $14.37 | $14.37 | 2,134,300 |
| 2024-08-20 | $14.70 | $14.72 | $14.32 | $14.45 | $14.45 | 3,833,100 |
| 2024-08-19 | $14.30 | $14.94 | $14.21 | $14.63 | $14.63 | 5,879,800 |
| 2024-08-16 | $14.35 | $14.45 | $14.14 | $14.30 | $14.30 | 2,981,200 |
| 2024-08-15 | $14.33 | $14.70 | $14.30 | $14.45 | $14.45 | 3,365,500 |
| 2024-08-14 | $14.67 | $14.67 | $14.32 | $14.43 | $14.43 | 3,117,100 |
| 2024-08-13 | $14.76 | $14.79 | $14.45 | $14.68 | $14.68 | 3,367,100 |
| 2024-08-12 | $14.53 | $14.85 | $14.41 | $14.69 | $14.69 | 4,203,000 |
| 2024-08-09 | $14.58 | $14.95 | $14.55 | $14.56 | $14.56 | 3,751,300 |
| 2024-08-08 | $14.67 | $14.69 | $14.31 | $14.58 | $14.58 | 4,298,590 |
| 2024-08-07 | $14.85 | $14.96 | $14.59 | $14.66 | $14.66 | 4,315,200 |
| 2024-08-06 | $14.98 | $15.13 | $14.63 | $14.80 | $14.80 | 5,452,300 |
| 2024-08-05 | $15.11 | $15.40 | $14.56 | $14.57 | $14.57 | 6,397,500 |
| 2024-08-02 | $15.23 | $15.54 | $15.11 | $15.13 | $15.13 | 7,281,500 |
| 2024-08-01 | $15.02 | $15.65 | $15.02 | $15.42 | $15.42 | 12,353,030 |
| 2024-07-31 | $14.52 | $15.25 | $14.36 | $15.20 | $15.20 | 11,732,900 |
| 2024-07-30 | $14.96 | $14.98 | $14.56 | $14.65 | $14.65 | 11,038,100 |
| 2024-07-29 | $15.80 | $15.93 | $14.95 | $15.04 | $15.04 | 18,223,000 |
| 2024-07-26 | $14.62 | $15.31 | $14.44 | $15.31 | $15.31 | 10,360,590 |
| 2024-07-25 | $13.93 | $14.14 | $13.82 | $13.92 | $13.92 | 2,922,040 |
| 2024-07-24 | $14.25 | $14.42 | $13.94 | $14.00 | $14.00 | 4,324,040 |
| 2024-07-23 | $14.76 | $14.80 | $14.30 | $14.30 | $14.30 | 4,137,100 |
| 2024-07-22 | $14.88 | $14.96 | $14.68 | $14.82 | $14.82 | 4,154,800 |
| 2024-07-19 | $15.10 | $15.10 | $14.67 | $14.77 | $14.77 | 4,202,500 |
| 2024-07-18 | $14.79 | $15.19 | $14.59 | $15.17 | $15.17 | 4,036,000 |
| 2024-07-17 | $14.96 | $15.00 | $14.68 | $14.85 | $14.85 | 4,445,140 |
| 2024-07-16 | $15.12 | $15.20 | $14.96 | $15.01 | $15.01 | 4,191,570 |
| 2024-07-15 | $15.52 | $15.52 | $15.00 | $15.06 | $15.06 | 5,141,190 |
| 2024-07-12 | $15.70 | $15.76 | $15.40 | $15.52 | $15.52 | 3,062,700 |
| 2024-07-11 | $15.45 | $15.75 | $15.33 | $15.70 | $15.70 | 4,362,990 |
| 2024-07-10 | $15.75 | $15.76 | $15.15 | $15.29 | $15.29 | 4,751,960 |
| 2024-07-09 | $15.10 | $15.55 | $14.94 | $15.55 | $15.55 | 4,923,200 |
| 2024-07-08 | $15.31 | $15.58 | $15.13 | $15.19 | $15.19 | 3,860,630 |
| 2024-07-05 | $15.39 | $15.69 | $15.12 | $15.63 | $15.63 | 4,324,630 |
| 2024-07-04 | $15.49 | $15.73 | $15.31 | $15.38 | $15.38 | 3,803,300 |
| 2024-07-03 | $15.74 | $15.86 | $15.37 | $15.41 | $15.41 | 4,203,100 |
| 2024-07-02 | $16.15 | $16.15 | $15.41 | $15.77 | $15.77 | 6,100,420 |
| 2024-07-01 | $15.88 | $16.42 | $15.79 | $16.18 | $16.18 | 4,510,610 |
| 2024-06-28 | $15.45 | $16.01 | $15.44 | $15.81 | $15.81 | 5,411,890 |
| 2024-06-27 | $16.09 | $16.10 | $15.45 | $15.50 | $15.50 | 5,516,090 |
| 2024-06-26 | $16.02 | $16.12 | $15.76 | $16.09 | $16.09 | 3,380,990 |
| 2024-06-25 | $15.93 | $16.16 | $15.70 | $15.96 | $15.96 | 3,626,230 |
| 2024-06-24 | $16.53 | $16.53 | $15.78 | $15.84 | $15.84 | 6,478,980 |
| 2024-06-21 | $16.35 | $16.72 | $16.35 | $16.54 | $16.54 | 3,289,010 |
| 2024-06-20 | $16.63 | $16.94 | $16.49 | $16.53 | $16.53 | 4,364,940 |
| 2024-06-19 | $16.89 | $16.98 | $16.62 | $16.63 | $16.63 | 3,460,530 |
| 2024-06-18 | $16.61 | $17.06 | $16.60 | $16.89 | $16.89 | 5,158,520 |
| 2024-06-17 | $16.49 | $16.85 | $16.14 | $16.70 | $16.70 | 5,924,080 |
| 2024-06-14 | $16.18 | $16.52 | $16.14 | $16.39 | $16.39 | 6,448,040 |
| 2024-06-13 | $16.79 | $17.10 | $16.43 | $16.49 | $16.49 | 6,144,800 |
| 2024-06-12 | $16.69 | $16.96 | $16.56 | $16.84 | $16.84 | 3,536,070 |
| 2024-06-11 | $16.79 | $16.80 | $16.43 | $16.69 | $16.69 | 3,911,500 |
| 2024-06-07 | $16.84 | $16.88 | $16.58 | $16.76 | $16.76 | 4,905,000 |
| 2024-06-06 | $16.73 | $17.09 | $16.50 | $16.64 | $16.64 | 7,824,220 |
| 2024-06-05 | $17.95 | $17.95 | $16.58 | $16.86 | $16.86 | 12,077,840 |
| 2024-06-04 | $17.39 | $17.85 | $17.26 | $17.82 | $17.82 | 5,313,900 |
| 2024-06-03 | $17.24 | $17.60 | $17.21 | $17.41 | $17.41 | 5,660,600 |
| 2024-05-31 | $17.55 | $17.60 | $17.07 | $17.16 | $17.16 | 6,359,500 |
| 2024-05-30 | $17.55 | $17.71 | $17.41 | $17.53 | $17.53 | 4,289,500 |
| 2024-05-29 | $17.48 | $17.59 | $17.16 | $17.56 | $17.56 | 4,688,300 |
| 2024-05-28 | $17.80 | $17.82 | $17.41 | $17.44 | $17.44 | 4,690,600 |
| 2024-05-27 | $17.27 | $17.84 | $17.20 | $17.80 | $17.80 | 8,572,400 |
| 2024-05-24 | $17.09 | $17.42 | $17.01 | $17.30 | $17.30 | 5,791,440 |
| 2024-05-23 | $17.40 | $17.43 | $17.00 | $17.15 | $17.15 | 4,689,770 |
| 2024-05-22 | $18.01 | $18.16 | $17.28 | $17.39 | $17.39 | 10,614,300 |
| 2024-05-21 | $18.31 | $18.36 | $17.94 | $18.00 | $18.00 | 5,859,250 |
| 2024-05-20 | $18.32 | $18.57 | $18.04 | $18.36 | $18.36 | 6,595,000 |
| 2024-05-17 | $18.16 | $18.34 | $17.90 | $18.31 | $18.31 | 6,723,570 |
| 2024-05-16 | $19.01 | $19.10 | $17.99 | $18.16 | $18.16 | 12,175,230 |
| 2024-05-15 | $18.97 | $19.25 | $18.80 | $19.04 | $19.04 | 4,607,300 |
| 2024-05-14 | $19.10 | $19.31 | $18.80 | $18.97 | $18.97 | 5,498,100 |
| 2024-05-13 | $19.19 | $19.37 | $18.80 | $19.10 | $19.10 | 7,325,130 |
| 2024-05-10 | $19.69 | $19.95 | $19.24 | $19.39 | $19.39 | 6,146,550 |
| 2024-05-09 | $19.02 | $19.70 | $18.80 | $19.69 | $19.69 | 8,639,680 |
| 2024-05-08 | $18.70 | $19.02 | $18.65 | $18.95 | $18.95 | 5,700,400 |
| 2024-05-07 | $18.62 | $19.10 | $18.40 | $18.94 | $18.94 | 9,592,900 |
| 2024-05-06 | $18.16 | $18.62 | $17.92 | $18.58 | $18.58 | 9,732,300 |
| 2024-04-30 | $17.97 | $18.37 | $17.85 | $18.04 | $18.04 | 7,481,630 |
| 2024-04-29 | $18.23 | $18.28 | $17.53 | $17.99 | $17.99 | 18,139,700 |
| 2024-04-26 | $17.19 | $18.54 | $17.19 | $18.39 | $18.39 | 22,561,960 |
| 2024-04-25 | $16.80 | $17.13 | $16.75 | $16.85 | $16.85 | 4,369,050 |
| 2024-04-24 | $16.75 | $16.88 | $16.52 | $16.75 | $16.75 | 5,276,600 |
| 2024-04-23 | $17.14 | $17.25 | $16.53 | $16.70 | $16.70 | 6,949,560 |
| 2024-04-22 | $17.70 | $17.94 | $16.98 | $17.03 | $17.03 | 6,894,150 |
| 2024-04-19 | $17.22 | $17.78 | $17.21 | $17.78 | $17.78 | 6,558,500 |
| 2024-04-18 | $18.06 | $18.30 | $17.40 | $17.43 | $17.43 | 11,618,490 |
| 2024-04-17 | $17.47 | $18.24 | $17.26 | $18.16 | $18.16 | 9,835,230 |
| 2024-04-16 | $17.82 | $17.87 | $17.28 | $17.36 | $17.36 | 6,766,600 |
| 2024-04-15 | $17.39 | $18.15 | $17.01 | $17.94 | $17.94 | 11,492,900 |
| 2024-04-12 | $17.18 | $17.87 | $17.01 | $17.37 | $17.37 | 9,058,150 |
| 2024-04-11 | $16.14 | $17.48 | $16.06 | $17.17 | $17.17 | 9,265,950 |
| 2024-04-10 | $16.46 | $16.74 | $16.16 | $16.27 | $16.27 | 5,308,350 |
| 2024-04-09 | $16.90 | $16.90 | $16.10 | $16.29 | $16.29 | 6,438,550 |
| 2024-04-08 | $16.79 | $17.13 | $16.66 | $16.83 | $16.83 | 5,120,510 |
| 2024-04-03 | $16.62 | $16.95 | $16.51 | $16.87 | $16.87 | 5,341,500 |
| 2024-04-02 | $16.77 | $17.15 | $16.62 | $16.73 | $16.73 | 6,733,900 |
| 2024-04-01 | $16.76 | $16.94 | $16.37 | $16.89 | $16.89 | 8,332,140 |
| 2024-03-29 | $15.50 | $16.70 | $15.50 | $16.59 | $16.59 | 14,646,540 |
| 2024-03-28 | $15.39 | $15.59 | $15.17 | $15.49 | $15.49 | 6,749,370 |
| 2024-03-27 | $15.74 | $15.77 | $15.44 | $15.44 | $15.44 | 3,351,100 |
| 2024-03-26 | $15.82 | $15.92 | $15.39 | $15.73 | $15.73 | 7,211,080 |
| 2024-03-25 | $15.80 | $16.21 | $15.79 | $15.81 | $15.81 | 7,012,480 |
| 2024-03-22 | $15.70 | $15.96 | $15.67 | $15.87 | $15.87 | 5,043,530 |
| 2024-03-21 | $15.89 | $16.04 | $15.70 | $15.84 | $15.84 | 6,236,750 |
| 2024-03-20 | $16.31 | $16.40 | $15.83 | $15.86 | $15.86 | 11,187,470 |
| 2024-03-19 | $16.30 | $16.68 | $16.23 | $16.37 | $16.37 | 8,988,310 |
| 2024-03-18 | $16.44 | $16.62 | $16.20 | $16.33 | $16.33 | 7,464,850 |
| 2024-03-15 | $16.38 | $16.66 | $16.21 | $16.55 | $16.55 | 6,643,450 |
| 2024-03-14 | $16.54 | $16.90 | $16.38 | $16.57 | $16.57 | 9,856,880 |
| 2024-03-13 | $16.13 | $16.42 | $16.13 | $16.36 | $16.36 | 7,289,200 |
| 2024-03-12 | $16.82 | $16.85 | $16.10 | $16.18 | $16.18 | 15,694,850 |
| 2024-03-11 | $17.20 | $17.33 | $16.68 | $16.90 | $16.90 | 8,769,760 |
| 2024-03-08 | $17.10 | $17.42 | $16.97 | $17.13 | $17.13 | 13,341,290 |
| 2024-03-07 | $16.60 | $17.78 | $16.57 | $17.20 | $17.20 | 22,148,750 |
| 2024-03-06 | $16.35 | $16.81 | $16.31 | $16.46 | $16.46 | 10,223,700 |
| 2024-03-05 | $16.76 | $17.49 | $16.30 | $16.48 | $16.48 | 21,129,930 |
| 2024-03-04 | $15.50 | $16.76 | $15.50 | $16.76 | $16.76 | 12,206,610 |
| 2024-03-01 | $15.05 | $15.38 | $14.87 | $15.24 | $15.24 | 6,555,350 |
| 2024-02-29 | $14.66 | $15.09 | $14.55 | $14.95 | $14.95 | 7,148,260 |
| 2024-02-28 | $15.33 | $15.33 | $14.62 | $14.67 | $14.67 | 7,639,660 |
| 2024-02-27 | $15.22 | $15.39 | $15.06 | $15.33 | $15.33 | 4,440,600 |
| 2024-02-26 | $15.15 | $15.63 | $15.09 | $15.35 | $15.35 | 7,135,300 |
| 2024-02-23 | $14.91 | $15.28 | $14.75 | $15.15 | $15.15 | 5,969,290 |
| 2024-02-22 | $14.92 | $15.10 | $14.74 | $14.95 | $14.95 | 5,616,560 |
| 2024-02-21 | $14.70 | $15.45 | $14.70 | $15.04 | $15.04 | 9,864,770 |
| 2024-02-20 | $14.50 | $15.05 | $14.50 | $15.00 | $15.00 | 8,159,470 |
| 2024-02-19 | $14.68 | $14.99 | $13.88 | $14.90 | $14.90 | 10,285,660 |
| 2024-02-08 | $14.16 | $14.75 | $13.51 | $14.64 | $14.64 | 13,476,770 |
| 2024-02-07 | $13.70 | $14.79 | $13.51 | $14.33 | $14.33 | 12,540,450 |
| 2024-02-06 | $13.45 | $13.99 | $12.77 | $13.68 | $13.68 | 12,912,540 |
| 2024-02-05 | $12.52 | $13.76 | $12.52 | $13.76 | $13.76 | 11,877,910 |
| 2024-02-02 | $12.91 | $13.17 | $12.09 | $12.51 | $12.51 | 3,955,290 |
| 2024-02-01 | $12.81 | $13.27 | $12.61 | $12.98 | $12.98 | 4,218,220 |
| 2024-01-31 | $13.06 | $13.59 | $12.90 | $12.99 | $12.99 | 4,942,840 |
| 2024-01-30 | $13.72 | $14.03 | $13.38 | $13.41 | $13.41 | 4,315,140 |
| 2024-01-29 | $13.90 | $14.06 | $13.77 | $13.78 | $13.78 | 3,355,940 |
| 2024-01-26 | $13.83 | $14.17 | $13.82 | $13.96 | $13.96 | 4,200,430 |
| 2024-01-25 | $13.44 | $13.93 | $13.25 | $13.91 | $13.91 | 5,362,560 |
| 2024-01-24 | $12.88 | $13.39 | $12.76 | $13.37 | $13.37 | 4,535,300 |
| 2024-01-23 | $12.37 | $12.99 | $12.31 | $12.88 | $12.88 | 7,828,210 |
| 2024-01-22 | $13.32 | $13.35 | $12.41 | $12.50 | $12.50 | 6,838,700 |
| 2024-01-19 | $13.52 | $13.63 | $13.27 | $13.33 | $13.33 | 3,606,000 |
| 2024-01-18 | $13.54 | $13.59 | $13.03 | $13.55 | $13.55 | 5,971,670 |
| 2024-01-17 | $14.07 | $14.26 | $13.60 | $13.60 | $13.60 | 3,529,700 |
| 2024-01-16 | $14.02 | $14.18 | $13.90 | $14.10 | $14.10 | 4,101,000 |
| 2024-01-15 | $14.09 | $14.12 | $13.78 | $14.09 | $14.09 | 5,184,200 |
| 2024-01-12 | $13.70 | $14.29 | $13.61 | $14.09 | $14.09 | 8,567,100 |
| 2024-01-11 | $13.60 | $13.88 | $13.52 | $13.65 | $13.65 | 3,449,300 |
| 2024-01-10 | $13.78 | $13.82 | $13.50 | $13.61 | $13.61 | 4,013,300 |
| 2024-01-09 | $13.67 | $13.96 | $13.67 | $13.78 | $13.78 | 4,552,400 |
| 2024-01-08 | $14.05 | $14.05 | $13.66 | $13.71 | $13.71 | 5,013,100 |
| 2024-01-05 | $14.46 | $14.46 | $13.96 | $14.05 | $14.05 | 5,949,240 |
| 2024-01-04 | $14.43 | $14.82 | $14.34 | $14.46 | $14.46 | 5,132,980 |
| 2024-01-03 | $14.53 | $14.58 | $14.18 | $14.44 | $14.44 | 6,177,000 |
| 2024-01-02 | $14.46 | $14.66 | $14.28 | $14.59 | $14.59 | 6,905,910 |
| 2024-01-01 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2023-12-29 | $14.51 | $14.77 | $14.43 | $14.57 | $14.57 | 11,416,100 |
| 2023-12-28 | $14.04 | $14.70 | $13.77 | $14.56 | $14.56 | 13,627,520 |
| 2023-12-27 | $13.54 | $14.09 | $13.50 | $14.04 | $14.04 | 6,955,300 |
| 2023-12-26 | $13.98 | $13.98 | $13.50 | $13.54 | $13.54 | 3,708,300 |
| 2023-12-25 | $13.60 | $14.01 | $13.59 | $13.92 | $13.92 | 6,496,110 |
| 2023-12-22 | $14.23 | $14.27 | $13.60 | $13.70 | $13.70 | 11,779,290 |
| 2023-12-21 | $13.85 | $14.24 | $13.33 | $14.23 | $14.23 | 13,512,010 |
| 2023-12-20 | $13.80 | $14.58 | $13.77 | $13.92 | $13.92 | 14,463,220 |
| 2023-12-19 | $13.65 | $13.75 | $13.55 | $13.67 | $13.67 | 4,210,300 |
| 2023-12-18 | $13.62 | $13.76 | $13.46 | $13.64 | $13.64 | 5,394,390 |
| 2023-12-15 | $13.81 | $14.02 | $13.69 | $13.74 | $13.74 | 4,789,780 |
| 2023-12-14 | $13.77 | $13.97 | $13.66 | $13.81 | $13.81 | 5,317,100 |
| 2023-12-13 | $13.76 | $14.07 | $13.72 | $13.84 | $13.84 | 5,176,410 |
| 2023-12-12 | $13.71 | $13.83 | $13.61 | $13.83 | $13.83 | 4,555,000 |
| 2023-12-11 | $13.64 | $13.85 | $13.55 | $13.81 | $13.81 | 6,816,580 |
| 2023-12-08 | $13.62 | $13.79 | $13.54 | $13.64 | $13.64 | 5,225,550 |
| 2023-12-07 | $13.57 | $13.68 | $13.41 | $13.62 | $13.62 | 5,202,120 |
| 2023-12-06 | $13.50 | $13.74 | $13.49 | $13.63 | $13.63 | 5,348,750 |
| 2023-12-05 | $13.60 | $13.70 | $13.40 | $13.50 | $13.50 | 6,600,940 |
| 2023-12-04 | $13.73 | $13.85 | $13.55 | $13.70 | $13.70 | 8,361,530 |
| 2023-12-01 | $14.09 | $14.33 | $13.70 | $13.79 | $13.79 | 15,552,690 |
| 2023-11-30 | $13.49 | $14.03 | $13.39 | $13.90 | $13.90 | 16,861,430 |
| 2023-11-29 | $13.23 | $13.69 | $13.18 | $13.48 | $13.48 | 13,428,650 |
| 2023-11-28 | $13.29 | $13.30 | $13.00 | $13.11 | $13.11 | 8,358,790 |
| 2023-11-27 | $12.59 | $13.38 | $12.59 | $13.38 | $13.38 | 16,267,340 |
| 2023-11-24 | $12.73 | $12.84 | $12.57 | $12.65 | $12.65 | 9,155,660 |
| 2023-11-23 | $12.43 | $12.80 | $12.36 | $12.74 | $12.74 | 10,276,010 |
| 2023-11-22 | $12.34 | $12.73 | $12.24 | $12.47 | $12.47 | 8,160,880 |
| 2023-11-21 | $12.25 | $12.49 | $12.18 | $12.38 | $12.38 | 8,085,770 |
| 2023-11-20 | $12.00 | $12.33 | $11.95 | $12.26 | $12.26 | 7,481,820 |
| 2023-11-17 | $11.87 | $11.99 | $11.84 | $11.95 | $11.95 | 4,083,700 |
| 2023-11-16 | $11.93 | $12.03 | $11.81 | $11.96 | $11.96 | 4,956,670 |
| 2023-11-15 | $11.82 | $12.00 | $11.72 | $11.94 | $11.94 | 6,532,800 |
| 2023-11-14 | $11.61 | $11.77 | $11.56 | $11.71 | $11.71 | 3,236,310 |
| 2023-11-13 | $11.82 | $11.82 | $11.51 | $11.61 | $11.61 | 5,881,200 |
| 2023-11-10 | $11.66 | $11.78 | $11.61 | $11.77 | $11.77 | 2,438,350 |
| 2023-11-09 | $11.75 | $11.78 | $11.66 | $11.72 | $11.72 | 3,056,100 |
| 2023-11-08 | $11.85 | $11.86 | $11.68 | $11.75 | $11.75 | 3,089,550 |
| 2023-11-07 | $11.86 | $11.91 | $11.71 | $11.82 | $11.82 | 3,525,040 |
| 2023-11-06 | $12.00 | $12.05 | $11.77 | $11.87 | $11.87 | 4,220,760 |
| 2023-11-03 | $11.61 | $11.97 | $11.61 | $11.88 | $11.88 | 5,195,370 |
| 2023-11-02 | $11.65 | $11.80 | $11.61 | $11.66 | $11.66 | 3,323,100 |
| 2023-11-01 | $11.59 | $11.87 | $11.48 | $11.65 | $11.65 | 6,267,100 |
| 2023-10-31 | $11.84 | $11.89 | $11.49 | $11.58 | $11.58 | 7,764,250 |
| 2023-10-30 | $11.88 | $11.98 | $11.50 | $11.97 | $11.97 | 6,149,600 |
| 2023-10-27 | $11.51 | $12.00 | $11.51 | $11.93 | $11.93 | 3,992,500 |
| 2023-10-26 | $11.45 | $11.53 | $11.29 | $11.51 | $11.51 | 2,654,170 |
| 2023-10-25 | $11.48 | $11.75 | $11.46 | $11.52 | $11.52 | 3,205,510 |
| 2023-10-24 | $11.25 | $11.37 | $11.15 | $11.35 | $11.35 | 3,453,500 |
| 2023-10-23 | $11.50 | $11.59 | $11.15 | $11.18 | $11.18 | 3,441,100 |
| 2023-10-20 | $11.52 | $11.77 | $11.52 | $11.56 | $11.56 | 3,312,900 |
| 2023-10-19 | $11.72 | $11.75 | $11.54 | $11.55 | $11.55 | 2,263,710 |
| 2023-10-18 | $11.80 | $11.95 | $11.68 | $11.70 | $11.70 | 2,379,010 |
| 2023-10-17 | $11.96 | $11.96 | $11.69 | $11.85 | $11.85 | 2,223,100 |
| 2023-10-16 | $11.85 | $11.97 | $11.82 | $11.89 | $11.89 | 2,387,810 |
| 2023-10-13 | $11.95 | $12.00 | $11.79 | $11.80 | $11.80 | 2,177,780 |
| 2023-10-12 | $12.00 | $12.05 | $11.85 | $12.02 | $12.02 | 3,157,930 |
| 2023-10-11 | $12.10 | $12.20 | $11.79 | $11.83 | $11.83 | 3,774,510 |
| 2023-10-10 | $12.31 | $12.40 | $12.04 | $12.10 | $12.10 | 4,424,760 |
| 2023-10-09 | $12.37 | $12.38 | $12.25 | $12.29 | $12.29 | 3,801,980 |
| 2023-09-28 | $12.34 | $12.44 | $12.31 | $12.37 | $12.37 | 3,809,900 |
| 2023-09-27 | $12.29 | $12.40 | $12.25 | $12.36 | $12.36 | 3,265,270 |
| 2023-09-26 | $12.22 | $12.35 | $12.16 | $12.29 | $12.29 | 3,149,400 |
| 2023-09-25 | $12.16 | $12.38 | $12.11 | $12.21 | $12.21 | 4,264,110 |
| 2023-09-22 | $11.85 | $12.06 | $11.85 | $12.04 | $12.04 | 2,839,800 |
| 2023-09-21 | $12.00 | $12.08 | $11.84 | $11.86 | $11.86 | 2,940,790 |
| 2023-09-20 | $12.08 | $12.15 | $11.95 | $11.96 | $11.96 | 3,392,500 |
| 2023-09-19 | $12.02 | $12.17 | $11.91 | $12.10 | $12.10 | 5,078,870 |
| 2023-09-18 | $11.94 | $12.06 | $11.83 | $12.01 | $12.01 | 2,694,600 |
| 2023-09-15 | $11.90 | $12.08 | $11.80 | $11.98 | $11.98 | 3,232,300 |
| 2023-09-14 | $11.97 | $11.97 | $11.75 | $11.89 | $11.89 | 2,710,500 |
| 2023-09-13 | $12.07 | $12.18 | $11.82 | $11.92 | $11.92 | 4,449,750 |
| 2023-09-12 | $12.16 | $12.36 | $11.98 | $12.02 | $12.02 | 4,283,760 |
| 2023-09-11 | $11.69 | $12.17 | $11.65 | $12.15 | $12.15 | 6,788,700 |
| 2023-09-08 | $11.61 | $11.72 | $11.58 | $11.71 | $11.71 | 2,558,500 |
| 2023-09-07 | $11.77 | $11.85 | $11.58 | $11.61 | $11.61 | 3,154,100 |
| 2023-09-06 | $11.86 | $11.91 | $11.70 | $11.85 | $11.85 | 3,496,600 |
| 2023-09-05 | $12.01 | $12.04 | $11.86 | $11.90 | $11.90 | 3,564,000 |
| 2023-09-04 | $12.33 | $12.39 | $11.94 | $11.99 | $11.99 | 6,907,100 |
| 2023-09-01 | $12.23 | $12.30 | $12.10 | $12.25 | $12.25 | 5,298,820 |
| 2023-08-31 | $12.17 | $12.40 | $12.12 | $12.14 | $12.14 | 8,346,500 |
| 2023-08-30 | $11.89 | $12.25 | $11.74 | $12.13 | $12.13 | 11,556,850 |
| 2023-08-29 | $11.27 | $11.95 | $11.25 | $11.85 | $11.85 | 10,980,530 |
| 2023-08-28 | $11.30 | $11.39 | $11.03 | $11.06 | $11.06 | 3,440,500 |
| 2023-08-25 | $10.95 | $11.05 | $10.80 | $10.83 | $10.83 | 2,381,500 |
| 2023-08-24 | $10.99 | $11.12 | $10.91 | $10.94 | $10.94 | 1,728,920 |
| 2023-08-23 | $11.13 | $11.18 | $10.98 | $10.99 | $10.99 | 2,087,420 |
| 2023-08-22 | $11.14 | $11.26 | $10.95 | $11.12 | $11.12 | 2,719,450 |
| 2023-08-21 | $11.15 | $11.36 | $11.08 | $11.15 | $11.15 | 2,060,900 |
| 2023-08-18 | $11.26 | $11.38 | $11.19 | $11.22 | $11.22 | 1,771,200 |
| 2023-08-17 | $11.07 | $11.29 | $11.00 | $11.28 | $11.28 | 1,784,500 |
| 2023-08-16 | $11.30 | $11.30 | $11.08 | $11.09 | $11.09 | 1,641,200 |
| 2023-08-15 | $11.26 | $11.39 | $11.17 | $11.27 | $11.27 | 1,979,200 |
| 2023-08-14 | $11.01 | $11.27 | $11.01 | $11.27 | $11.27 | 2,779,900 |
| 2023-08-11 | $11.46 | $11.47 | $11.17 | $11.17 | $11.17 | 2,364,300 |
| 2023-08-10 | $11.33 | $11.52 | $11.33 | $11.51 | $11.51 | 1,678,630 |
| 2023-08-09 | $11.47 | $11.51 | $11.35 | $11.38 | $11.38 | 2,740,270 |
| 2023-08-08 | $11.56 | $11.56 | $11.45 | $11.50 | $11.50 | 1,717,400 |
| 2023-08-07 | $11.55 | $11.67 | $11.50 | $11.52 | $11.52 | 2,343,700 |
| 2023-08-04 | $11.70 | $11.76 | $11.54 | $11.58 | $11.58 | 2,292,030 |
| 2023-08-03 | $11.61 | $11.75 | $11.51 | $11.65 | $11.65 | 1,515,990 |
| 2023-08-02 | $11.72 | $11.78 | $11.61 | $11.67 | $11.67 | 1,503,200 |
| 2023-08-01 | $11.81 | $11.92 | $11.69 | $11.74 | $11.74 | 2,121,900 |
| 2023-07-31 | $11.80 | $12.08 | $11.78 | $11.87 | $11.87 | 4,074,000 |
| 2023-07-28 | $11.67 | $11.85 | $11.61 | $11.81 | $11.81 | 2,201,320 |
| 2023-07-27 | $11.87 | $11.94 | $11.70 | $11.73 | $11.73 | 2,164,900 |
| 2023-07-26 | $11.98 | $11.98 | $11.79 | $11.83 | $11.83 | 2,265,890 |
| 2023-07-25 | $12.00 | $12.07 | $11.83 | $12.01 | $12.01 | 2,647,800 |
| 2023-07-24 | $11.94 | $12.02 | $11.70 | $11.85 | $11.85 | 3,273,100 |
| 2023-07-21 | $11.94 | $12.08 | $11.89 | $11.96 | $11.96 | 3,183,500 |
| 2023-07-20 | $12.16 | $12.19 | $11.91 | $11.94 | $11.94 | 2,938,980 |
| 2023-07-19 | $12.19 | $12.30 | $12.07 | $12.12 | $12.12 | 2,825,420 |
| 2023-07-18 | $11.90 | $12.40 | $11.90 | $12.25 | $12.25 | 6,429,380 |
| 2023-07-17 | $11.95 | $11.95 | $11.75 | $11.90 | $11.90 | 3,313,900 |
| 2023-07-14 | $11.99 | $12.06 | $11.80 | $11.85 | $11.85 | 3,165,100 |
| 2023-07-13 | $12.06 | $12.10 | $11.90 | $12.02 | $12.02 | 3,025,270 |
| 2023-07-12 | $12.18 | $12.30 | $12.00 | $12.02 | $12.02 | 4,606,030 |
| 2023-07-11 | $11.93 | $12.15 | $11.81 | $12.10 | $12.10 | 4,408,050 |
| 2023-07-10 | $11.98 | $11.99 | $11.75 | $11.83 | $11.83 | 3,064,850 |
| 2023-07-07 | $11.88 | $12.02 | $11.76 | $11.92 | $11.92 | 3,184,960 |
| 2023-07-06 | $12.00 | $12.01 | $11.85 | $11.88 | $11.88 | 2,400,550 |
| 2023-07-05 | $11.95 | $12.04 | $11.79 | $11.96 | $11.96 | 3,692,900 |
| 2023-07-04 | $11.80 | $12.04 | $11.75 | $11.94 | $11.94 | 4,117,480 |
| 2023-07-03 | $11.74 | $11.91 | $11.70 | $11.81 | $11.81 | 4,302,800 |
| 2023-06-30 | $11.87 | $11.94 | $11.70 | $11.74 | $11.74 | 3,549,970 |
| 2023-06-29 | $11.65 | $11.84 | $11.60 | $11.78 | $11.78 | 4,630,460 |
| 2023-06-28 | $11.48 | $11.80 | $11.24 | $11.71 | $11.71 | 5,627,760 |
| 2023-06-27 | $11.22 | $11.45 | $11.21 | $11.45 | $11.45 | 2,931,400 |
| 2023-06-26 | $11.14 | $11.43 | $11.12 | $11.20 | $11.20 | 3,578,200 |
| 2023-06-21 | $11.33 | $11.45 | $11.22 | $11.22 | $11.22 | 2,402,060 |
| 2023-06-20 | $11.63 | $11.74 | $11.50 | $11.55 | $11.33 | 2,654,560 |
| 2023-06-19 | $11.66 | $11.73 | $11.56 | $11.61 | $11.39 | 2,853,400 |
| 2023-06-16 | $11.33 | $11.67 | $11.32 | $11.56 | $11.34 | 4,707,830 |
| 2023-06-15 | $11.16 | $11.38 | $11.14 | $11.34 | $11.12 | 2,859,750 |
| 2023-06-14 | $11.10 | $11.22 | $11.05 | $11.14 | $10.93 | 1,876,900 |
| 2023-06-13 | $11.19 | $11.21 | $11.09 | $11.10 | $10.89 | 1,723,800 |
| 2023-06-12 | $10.96 | $11.25 | $10.90 | $11.19 | $10.97 | 2,971,460 |
| 2023-06-09 | $11.05 | $11.11 | $10.96 | $10.97 | $10.76 | 2,353,930 |
| 2023-06-08 | $10.96 | $11.11 | $10.95 | $11.07 | $10.86 | 1,849,200 |
| 2023-06-07 | $11.04 | $11.07 | $10.95 | $11.03 | $10.82 | 1,756,340 |
| 2023-06-06 | $11.26 | $11.29 | $10.96 | $10.99 | $10.99 | 2,540,900 |
| 2023-06-05 | $11.31 | $11.38 | $11.21 | $11.28 | $11.28 | 1,630,290 |
| 2023-06-02 | $11.33 | $11.49 | $11.28 | $11.31 | $11.31 | 3,533,200 |
| 2023-06-01 | $11.14 | $11.36 | $11.14 | $11.32 | $11.32 | 3,124,900 |
| 2023-05-31 | $11.39 | $11.40 | $11.15 | $11.20 | $11.20 | 3,954,650 |
| 2023-05-30 | $11.60 | $11.68 | $11.30 | $11.40 | $11.40 | 3,676,760 |
| 2023-05-29 | $11.58 | $11.80 | $11.54 | $11.74 | $11.74 | 3,704,080 |
| 2023-05-26 | $11.42 | $11.58 | $11.26 | $11.58 | $11.58 | 2,510,730 |
| 2023-05-25 | $11.43 | $11.57 | $11.36 | $11.52 | $11.52 | 2,924,600 |
| 2023-05-24 | $11.53 | $11.64 | $11.46 | $11.48 | $11.48 | 2,409,890 |
| 2023-05-23 | $11.65 | $11.83 | $11.55 | $11.57 | $11.57 | 2,678,870 |
| 2023-05-22 | $11.54 | $11.73 | $11.43 | $11.68 | $11.68 | 2,691,780 |
| 2023-05-19 | $11.86 | $11.87 | $11.62 | $11.65 | $11.65 | 3,685,420 |
| 2023-05-18 | $11.67 | $11.96 | $11.65 | $11.91 | $11.91 | 5,192,240 |
| 2023-05-17 | $11.55 | $11.77 | $11.52 | $11.68 | $11.68 | 3,229,700 |
| 2023-05-16 | $11.83 | $11.83 | $11.52 | $11.59 | $11.59 | 3,042,780 |
| 2023-05-15 | $11.80 | $11.82 | $11.53 | $11.71 | $11.71 | 4,495,200 |
| 2023-05-12 | $11.98 | $11.99 | $11.78 | $11.85 | $11.85 | 4,747,200 |
| 2023-05-11 | $12.11 | $12.27 | $12.00 | $12.01 | $12.01 | 5,935,300 |
| 2023-05-10 | $12.03 | $12.36 | $11.95 | $12.24 | $12.24 | 7,466,500 |
| 2023-05-09 | $11.89 | $12.30 | $11.88 | $11.99 | $11.99 | 9,807,860 |
| 2023-05-08 | $11.78 | $11.95 | $11.77 | $11.90 | $11.90 | 5,434,180 |
| 2023-05-05 | $11.87 | $11.94 | $11.65 | $11.87 | $11.87 | 6,651,970 |
| 2023-05-04 | $11.59 | $11.89 | $11.37 | $11.88 | $11.88 | 9,974,430 |
| 2023-05-03 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2023-05-02 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2023-04-28 | $11.13 | $11.60 | $11.10 | $11.58 | $11.58 | 11,098,500 |
| 2023-04-27 | $10.90 | $11.14 | $10.81 | $11.14 | $11.14 | 5,102,220 |
| 2023-04-26 | $10.79 | $10.97 | $10.70 | $10.95 | $10.95 | 2,698,390 |
| 2023-04-25 | $10.77 | $10.91 | $10.53 | $10.78 | $10.78 | 3,756,090 |
| 2023-04-24 | $11.01 | $11.07 | $10.61 | $10.86 | $10.86 | 4,813,810 |
| 2023-04-21 | $11.11 | $11.31 | $11.02 | $11.05 | $11.05 | 6,549,050 |
| 2023-04-20 | $11.06 | $11.21 | $10.95 | $11.06 | $11.06 | 5,550,400 |
| 2023-04-19 | $10.90 | $11.14 | $10.90 | $11.09 | $11.09 | 6,037,880 |
| 2023-04-18 | $11.07 | $11.19 | $10.90 | $10.94 | $10.94 | 4,590,460 |
| 2023-04-17 | $10.61 | $11.10 | $10.61 | $11.08 | $11.08 | 8,359,080 |
| 2023-04-14 | $10.65 | $10.75 | $10.60 | $10.69 | $10.69 | 2,524,510 |
| 2023-04-13 | $10.86 | $10.86 | $10.65 | $10.66 | $10.66 | 3,806,300 |
| 2023-04-12 | $10.76 | $10.86 | $10.71 | $10.86 | $10.86 | 3,148,590 |
| 2023-04-11 | $10.80 | $10.86 | $10.60 | $10.77 | $10.77 | 4,597,960 |
| 2023-04-10 | $10.93 | $10.93 | $10.81 | $10.83 | $10.83 | 2,925,800 |
| 2023-04-07 | $10.97 | $10.99 | $10.89 | $10.93 | $10.93 | 2,989,130 |
| 2023-04-06 | $10.81 | $10.96 | $10.71 | $10.96 | $10.96 | 3,567,200 |
| 2023-04-05 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2023-04-04 | $11.12 | $11.12 | $10.83 | $10.88 | $10.88 | 5,816,200 |
| 2023-04-03 | $10.92 | $11.07 | $10.89 | $11.06 | $11.06 | 6,538,670 |
| 2023-03-31 | $10.91 | $10.94 | $10.80 | $10.92 | $10.92 | 5,763,250 |
| 2023-03-30 | $11.23 | $11.26 | $10.75 | $10.86 | $10.86 | 11,364,150 |
| 2023-03-29 | $11.38 | $11.40 | $11.15 | $11.26 | $11.26 | 5,827,330 |
| 2023-03-28 | $11.54 | $11.55 | $11.33 | $11.37 | $11.37 | 4,499,070 |
| 2023-03-27 | $11.70 | $11.75 | $11.37 | $11.51 | $11.51 | 7,647,970 |
| 2023-03-24 | $11.96 | $11.98 | $11.58 | $11.65 | $11.65 | 8,396,780 |
| 2023-03-23 | $12.31 | $12.35 | $11.89 | $11.94 | $11.94 | 10,277,380 |
| 2023-03-22 | $12.26 | $12.40 | $12.24 | $12.37 | $12.37 | 5,744,600 |
| 2023-03-21 | $12.44 | $12.44 | $12.24 | $12.36 | $12.36 | 4,806,040 |
| 2023-03-20 | $12.60 | $12.67 | $12.34 | $12.34 | $12.34 | 7,345,100 |
| 2023-03-17 | $12.49 | $12.73 | $12.38 | $12.57 | $12.57 | 14,790,690 |
| 2023-03-16 | $12.06 | $12.97 | $11.98 | $12.53 | $12.53 | 20,996,380 |
| 2023-03-15 | $11.79 | $11.91 | $11.75 | $11.89 | $11.89 | 3,224,140 |
| 2023-03-14 | $11.84 | $11.98 | $11.60 | $11.75 | $11.75 | 4,071,570 |
| 2023-03-13 | $11.95 | $12.07 | $11.71 | $11.97 | $11.97 | 5,221,700 |
| 2023-03-10 | $12.12 | $12.24 | $11.95 | $11.95 | $11.95 | 4,686,130 |
| 2023-03-09 | $12.45 | $12.47 | $12.19 | $12.25 | $12.25 | 3,645,780 |
| 2023-03-08 | $12.40 | $12.52 | $12.30 | $12.40 | $12.40 | 4,114,260 |
| 2023-03-07 | $12.70 | $12.80 | $12.42 | $12.45 | $12.45 | 8,309,670 |
| 2023-03-06 | $12.40 | $12.72 | $12.39 | $12.70 | $12.70 | 9,923,790 |
| 2023-03-03 | $12.26 | $12.39 | $12.23 | $12.38 | $12.38 | 4,594,700 |
| 2023-03-02 | $12.37 | $12.42 | $12.23 | $12.28 | $12.28 | 3,430,500 |
| 2023-03-01 | $12.23 | $12.36 | $12.21 | $12.36 | $12.36 | 4,760,290 |
| 2023-02-28 | $12.19 | $12.28 | $12.08 | $12.22 | $12.22 | 3,177,600 |
| 2023-02-27 | $12.12 | $12.32 | $12.08 | $12.22 | $12.22 | 3,801,580 |
| 2023-02-24 | $12.16 | $12.20 | $12.08 | $12.18 | $12.18 | 2,884,100 |
| 2023-02-23 | $12.14 | $12.27 | $12.05 | $12.14 | $12.14 | 3,357,600 |
| 2023-02-22 | $12.17 | $12.34 | $12.16 | $12.24 | $12.24 | 3,324,600 |
| 2023-02-21 | $12.24 | $12.34 | $12.11 | $12.24 | $12.24 | 4,231,820 |
| 2023-02-20 | $12.07 | $12.27 | $11.95 | $12.21 | $12.21 | 6,489,990 |
| 2023-02-17 | $12.04 | $12.18 | $11.96 | $12.03 | $12.03 | 5,481,820 |
| 2023-02-16 | $12.49 | $12.55 | $11.89 | $12.01 | $12.01 | 10,939,610 |
| 2023-02-15 | $12.45 | $12.75 | $12.30 | $12.41 | $12.41 | 11,776,280 |
| 2023-02-14 | $13.10 | $13.20 | $12.33 | $12.45 | $12.45 | 21,749,080 |
| 2023-02-13 | $12.62 | $13.23 | $12.62 | $13.03 | $13.03 | 15,001,240 |
| 2023-02-10 | $12.45 | $12.63 | $12.43 | $12.61 | $12.61 | 6,141,810 |
| 2023-02-09 | $12.39 | $12.51 | $12.34 | $12.51 | $12.51 | 3,817,110 |
| 2023-02-08 | $12.50 | $12.58 | $12.39 | $12.43 | $12.43 | 3,431,800 |
| 2023-02-07 | $12.36 | $12.53 | $12.36 | $12.51 | $12.51 | 4,329,400 |
| 2023-02-06 | $12.52 | $12.52 | $12.28 | $12.39 | $12.39 | 5,454,670 |
| 2023-02-03 | $12.59 | $12.63 | $12.35 | $12.53 | $12.53 | 5,757,700 |
| 2023-02-02 | $12.64 | $12.65 | $12.51 | $12.59 | $12.59 | 6,481,490 |
| 2023-02-01 | $12.63 | $12.64 | $12.46 | $12.62 | $12.62 | 7,936,320 |
| 2023-01-31 | $12.43 | $12.57 | $12.31 | $12.55 | $12.55 | 8,797,290 |
| 2023-01-30 | $12.42 | $12.50 | $12.26 | $12.37 | $12.37 | 7,890,920 |
| 2023-01-20 | $12.10 | $12.35 | $12.03 | $12.30 | $12.30 | 8,021,200 |
| 2023-01-19 | $11.66 | $12.16 | $11.65 | $12.08 | $12.08 | 8,945,200 |
| 2023-01-18 | $11.59 | $11.72 | $11.51 | $11.71 | $11.71 | 3,671,170 |
| 2023-01-17 | $11.60 | $11.63 | $11.49 | $11.53 | $11.53 | 2,511,160 |
| 2023-01-16 | $11.33 | $11.60 | $11.30 | $11.55 | $11.55 | 5,053,300 |
| 2023-01-13 | $11.30 | $11.37 | $11.23 | $11.36 | $11.36 | 2,335,600 |
| 2023-01-12 | $11.27 | $11.33 | $11.13 | $11.24 | $11.24 | 2,130,200 |
| 2023-01-11 | $11.35 | $11.42 | $11.20 | $11.21 | $11.21 | 2,787,900 |
| 2023-01-10 | $11.38 | $11.47 | $11.23 | $11.36 | $11.36 | 3,138,320 |
| 2023-01-09 | $11.41 | $11.56 | $11.37 | $11.45 | $11.45 | 3,271,780 |
| 2023-01-06 | $11.54 | $11.60 | $11.35 | $11.42 | $11.42 | 3,485,700 |
| 2023-01-05 | $11.62 | $11.65 | $11.46 | $11.53 | $11.53 | 3,089,680 |
| 2023-01-04 | $11.64 | $11.66 | $11.52 | $11.62 | $11.62 | 3,576,680 |
| 2023-01-03 | $11.32 | $11.62 | $11.13 | $11.58 | $11.58 | 5,010,700 |
| 2023-01-02 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2022-12-30 | $11.11 | $11.33 | $11.11 | $11.30 | $11.30 | 4,212,600 |
| 2022-12-29 | $11.39 | $11.40 | $11.13 | $11.14 | $11.14 | 3,692,450 |
| 2022-12-28 | $11.65 | $11.77 | $11.28 | $11.32 | $11.32 | 4,574,820 |
| 2022-12-27 | $11.46 | $11.71 | $11.20 | $11.64 | $11.64 | 8,283,800 |
| 2022-12-26 | $11.45 | $11.87 | $11.39 | $11.51 | $11.51 | 12,224,990 |
| 2022-12-23 | $11.11 | $11.18 | $10.81 | $10.92 | $10.92 | 4,759,600 |
| 2022-12-22 | $11.34 | $11.40 | $11.12 | $11.16 | $11.16 | 2,936,820 |
| 2022-12-21 | $11.38 | $11.45 | $11.18 | $11.25 | $11.25 | 3,168,600 |
| 2022-12-20 | $11.24 | $11.49 | $11.24 | $11.42 | $11.42 | 3,832,000 |
| 2022-12-19 | $11.65 | $11.70 | $11.32 | $11.34 | $11.34 | 4,218,200 |
| 2022-12-16 | $11.70 | $11.76 | $11.48 | $11.63 | $11.63 | 4,370,150 |
| 2022-12-15 | $11.88 | $11.96 | $11.71 | $11.76 | $11.76 | 3,206,000 |
| 2022-12-14 | $11.86 | $11.94 | $11.78 | $11.82 | $11.82 | 3,666,580 |
| 2022-12-13 | $12.08 | $12.12 | $11.75 | $11.82 | $11.82 | 5,763,830 |
| 2022-12-12 | $11.89 | $12.22 | $11.86 | $12.13 | $12.13 | 6,750,340 |
| 2022-12-09 | $12.24 | $12.24 | $11.83 | $11.92 | $11.92 | 6,248,690 |
| 2022-12-08 | $12.20 | $12.35 | $11.97 | $12.21 | $12.21 | 7,635,880 |
| 2022-12-07 | $12.81 | $12.85 | $12.24 | $12.28 | $12.28 | 12,059,600 |
| 2022-12-06 | $12.43 | $13.08 | $12.31 | $12.85 | $12.85 | 14,890,540 |
| 2022-12-05 | $12.31 | $12.45 | $12.23 | $12.37 | $12.37 | 5,096,100 |
| 2022-12-01 | $12.48 | $12.74 | $12.34 | $12.34 | $12.34 | 8,399,000 |
| 2022-11-30 | $12.27 | $13.53 | $12.25 | $12.46 | $12.46 | 14,850,090 |
| 2022-11-29 | $12.50 | $12.58 | $12.18 | $12.30 | $12.30 | 7,243,700 |
| 2022-11-28 | $12.14 | $12.46 | $11.12 | $12.39 | $12.39 | 7,103,250 |
| 2022-11-25 | $12.54 | $12.60 | $12.28 | $12.35 | $12.35 | 4,885,890 |
| 2022-11-24 | $12.44 | $12.71 | $12.35 | $12.53 | $12.53 | 5,808,150 |
| 2022-11-23 | $12.34 | $12.58 | $12.25 | $12.43 | $12.43 | 4,860,560 |
| 2022-11-22 | $12.30 | $12.73 | $12.29 | $12.38 | $12.38 | 7,326,630 |
| 2022-11-21 | $12.19 | $12.53 | $12.12 | $12.44 | $12.44 | 6,474,880 |
| 2022-11-18 | $12.25 | $12.56 | $12.15 | $12.18 | $12.18 | 6,750,100 |
| 2022-11-17 | $12.21 | $12.38 | $12.11 | $12.24 | $12.24 | 5,362,610 |
| 2022-11-16 | $12.39 | $12.59 | $12.23 | $12.31 | $12.31 | 6,031,000 |
| 2022-11-15 | $12.26 | $12.45 | $12.20 | $12.34 | $12.34 | 5,968,160 |
| 2022-11-14 | $12.57 | $12.57 | $12.20 | $12.33 | $12.33 | 7,854,950 |
| 2022-11-11 | $12.76 | $12.91 | $12.40 | $12.48 | $12.48 | 10,508,840 |
| 2022-11-10 | $12.86 | $13.08 | $12.52 | $12.63 | $12.63 | 10,097,180 |
| 2022-11-09 | $12.40 | $12.98 | $12.28 | $12.74 | $12.74 | 12,731,860 |
| 2022-11-08 | $12.90 | $12.95 | $12.37 | $12.44 | $12.44 | 14,335,720 |
| 2022-11-07 | $12.01 | $13.13 | $12.00 | $12.76 | $12.76 | 28,392,710 |
| 2022-11-04 | $11.86 | $12.22 | $11.82 | $12.00 | $12.00 | 16,178,030 |
| 2022-11-03 | $11.90 | $12.45 | $11.76 | $12.00 | $12.00 | 24,883,240 |
| 2022-11-02 | $11.35 | $12.25 | $11.25 | $12.04 | $12.04 | 27,577,130 |
| 2022-11-01 | $10.62 | $11.59 | $10.56 | $11.53 | $11.53 | 29,740,120 |
| 2022-10-31 | $10.18 | $11.00 | $10.18 | $10.71 | $10.71 | 23,769,080 |
| 2022-10-28 | $10.53 | $10.53 | $9.99 | $10.14 | $10.14 | 24,023,810 |
| 2022-10-27 | $9.54 | $9.63 | $9.52 | $9.57 | $9.57 | 2,080,420 |
| 2022-10-26 | $9.45 | $9.62 | $9.42 | $9.54 | $9.54 | 2,982,070 |
| 2022-10-25 | $9.35 | $9.49 | $9.22 | $9.46 | $9.46 | 2,470,480 |
| 2022-10-24 | $9.61 | $9.70 | $9.30 | $9.39 | $9.39 | 2,936,800 |
| 2022-10-21 | $9.62 | $9.68 | $9.50 | $9.55 | $9.55 | 2,157,040 |
| 2022-10-20 | $9.60 | $9.71 | $9.50 | $9.62 | $9.62 | 3,081,650 |
| 2022-10-19 | $9.64 | $9.84 | $9.64 | $9.67 | $9.67 | 2,515,010 |
| 2022-10-18 | $9.75 | $9.92 | $9.69 | $9.76 | $9.76 | 4,263,610 |
| 2022-10-17 | $9.46 | $9.80 | $9.44 | $9.75 | $9.75 | 6,511,510 |
| 2022-10-14 | $9.54 | $9.63 | $9.46 | $9.57 | $9.57 | 4,955,220 |
| 2022-10-13 | $9.19 | $9.84 | $9.13 | $9.52 | $9.52 | 6,780,810 |
| 2022-10-12 | $8.84 | $9.18 | $8.80 | $9.18 | $9.18 | 3,754,080 |
| 2022-10-11 | $8.65 | $9.00 | $8.65 | $8.89 | $8.89 | 2,651,480 |
| 2022-10-10 | $8.99 | $8.99 | $8.62 | $8.67 | $8.67 | 2,322,050 |
| 2022-09-30 | $8.91 | $8.96 | $8.77 | $8.80 | $8.80 | 2,242,220 |
| 2022-09-29 | $9.13 | $9.15 | $8.88 | $8.92 | $8.92 | 2,820,800 |
| 2022-09-28 | $9.22 | $9.30 | $9.00 | $9.01 | $9.01 | 3,735,390 |
| 2022-09-27 | $8.98 | $9.24 | $8.96 | $9.22 | $9.22 | 3,397,950 |
| 2022-09-26 | $9.19 | $9.19 | $8.95 | $8.95 | $8.95 | 3,140,600 |
| 2022-09-23 | $9.40 | $9.41 | $9.12 | $9.22 | $9.22 | 2,480,510 |
| 2022-09-22 | $9.36 | $9.47 | $9.33 | $9.35 | $9.35 | 2,451,040 |
| 2022-09-21 | $9.35 | $9.47 | $9.15 | $9.44 | $9.44 | 3,070,440 |
| 2022-09-20 | $9.27 | $9.42 | $9.27 | $9.34 | $9.34 | 2,728,550 |
| 2022-09-19 | $9.41 | $9.47 | $9.22 | $9.28 | $9.28 | 3,185,130 |
| 2022-09-16 | $9.69 | $9.69 | $9.38 | $9.40 | $9.40 | 4,300,560 |
| 2022-09-15 | $10.22 | $10.22 | $9.59 | $9.75 | $9.75 | 7,871,750 |
| 2022-09-14 | $10.22 | $10.30 | $10.00 | $10.12 | $10.12 | 5,009,330 |
| 2022-09-13 | $10.45 | $10.55 | $10.36 | $10.40 | $10.40 | 4,177,690 |
| 2022-09-12 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2022-09-09 | $10.41 | $10.45 | $10.28 | $10.38 | $10.38 | 3,538,860 |
| 2022-09-08 | $10.63 | $10.66 | $10.36 | $10.38 | $10.38 | 5,360,930 |
| 2022-09-07 | $10.70 | $10.84 | $10.47 | $10.64 | $10.64 | 9,832,170 |
| 2022-09-06 | $10.24 | $10.65 | $10.16 | $10.50 | $10.50 | 7,542,190 |
| 2022-09-05 | $10.28 | $10.33 | $10.14 | $10.21 | $10.21 | 3,316,700 |
| 2022-09-02 | $10.15 | $10.29 | $10.13 | $10.26 | $10.26 | 4,141,260 |
| 2022-09-01 | $10.10 | $10.50 | $10.05 | $10.14 | $10.14 | 5,925,810 |
| 2022-08-31 | $10.39 | $10.39 | $10.08 | $10.13 | $10.13 | 5,220,080 |
| 2022-08-30 | $10.45 | $10.65 | $10.32 | $10.40 | $10.40 | 3,943,310 |
| 2022-08-29 | $10.33 | $10.50 | $10.20 | $10.44 | $10.44 | 5,022,750 |
| 2022-08-26 | $10.46 | $10.71 | $10.37 | $10.48 | $10.48 | 7,530,090 |
| 2022-08-25 | $10.54 | $10.57 | $10.35 | $10.55 | $10.55 | 4,087,960 |
| 2022-08-24 | $10.80 | $10.88 | $10.36 | $10.44 | $10.44 | 5,031,410 |
| 2022-08-23 | $10.71 | $10.82 | $10.70 | $10.80 | $10.80 | 3,132,500 |
| 2022-08-22 | $10.62 | $10.78 | $10.55 | $10.77 | $10.77 | 3,799,910 |
| 2022-08-19 | $10.80 | $10.92 | $10.70 | $10.72 | $10.72 | 4,127,650 |
| 2022-08-18 | $10.74 | $10.81 | $10.67 | $10.80 | $10.80 | 3,420,830 |
| 2022-08-17 | $10.78 | $10.85 | $10.65 | $10.75 | $10.75 | 3,602,480 |
| 2022-08-16 | $10.61 | $10.88 | $10.59 | $10.79 | $10.79 | 4,811,040 |
| 2022-08-15 | $10.62 | $10.64 | $10.49 | $10.62 | $10.62 | 3,372,400 |
| 2022-08-12 | $10.56 | $10.68 | $10.49 | $10.61 | $10.61 | 3,300,190 |
| 2022-08-11 | $10.41 | $10.59 | $10.41 | $10.58 | $10.58 | 3,766,300 |
| 2022-08-10 | $10.35 | $10.53 | $10.30 | $10.42 | $10.42 | 4,243,170 |
| 2022-08-09 | $10.36 | $10.50 | $10.25 | $10.35 | $10.35 | 3,374,320 |
| 2022-08-08 | $10.48 | $10.48 | $10.28 | $10.36 | $10.36 | 3,224,450 |
| 2022-08-05 | $10.31 | $10.38 | $10.19 | $10.34 | $10.34 | 3,236,130 |
| 2022-08-04 | $10.22 | $10.33 | $10.10 | $10.31 | $10.31 | 3,662,170 |
| 2022-08-03 | $10.25 | $10.49 | $10.12 | $10.15 | $10.15 | 4,039,120 |
| 2022-08-02 | $10.69 | $10.70 | $10.10 | $10.27 | $10.27 | 6,057,360 |
| 2022-08-01 | $10.78 | $10.83 | $10.71 | $10.74 | $10.74 | 2,998,950 |
| 2022-07-29 | $10.80 | $10.94 | $10.71 | $10.78 | $10.78 | 3,907,920 |
| 2022-07-28 | $11.01 | $11.03 | $10.79 | $10.80 | $10.80 | 5,563,210 |
| 2022-07-27 | $10.90 | $11.06 | $10.86 | $10.95 | $10.95 | 2,935,980 |
| 2022-07-26 | $10.73 | $10.99 | $10.66 | $10.96 | $10.96 | 3,246,390 |
| 2022-07-25 | $11.02 | $11.15 | $10.71 | $10.80 | $10.80 | 3,706,070 |
| 2022-07-22 | $11.10 | $11.23 | $10.85 | $11.00 | $11.00 | 4,468,210 |
| 2022-07-21 | $11.29 | $11.40 | $11.07 | $11.08 | $11.08 | 5,185,190 |
| 2022-07-20 | $10.97 | $11.38 | $10.97 | $11.30 | $11.30 | 8,592,770 |
| 2022-07-19 | $10.89 | $11.02 | $10.82 | $10.95 | $10.95 | 4,829,490 |
| 2022-07-18 | $10.39 | $11.25 | $10.39 | $10.94 | $10.94 | 7,730,760 |
| 2022-07-15 | $10.69 | $10.76 | $10.47 | $10.49 | $10.49 | 4,732,690 |
| 2022-07-14 | $10.90 | $10.96 | $10.72 | $10.75 | $10.75 | 3,797,710 |
| 2022-07-13 | $10.61 | $10.96 | $10.60 | $10.91 | $10.91 | 5,721,730 |
| 2022-07-12 | $11.05 | $11.05 | $10.56 | $10.57 | $10.57 | 6,023,500 |
| 2022-07-11 | $11.01 | $11.03 | $10.78 | $10.99 | $10.99 | 5,293,620 |
| 2022-07-08 | $11.11 | $11.28 | $10.97 | $10.99 | $10.99 | 6,954,860 |
| 2022-07-07 | $11.02 | $11.11 | $10.90 | $11.04 | $11.04 | 4,774,130 |
| 2022-07-06 | $11.25 | $11.30 | $10.95 | $11.03 | $11.03 | 6,309,380 |
| 2022-07-05 | $11.51 | $11.53 | $11.16 | $11.30 | $11.30 | 6,657,440 |
| 2022-07-04 | $11.30 | $11.55 | $11.21 | $11.54 | $11.54 | 6,509,050 |
| 2022-07-01 | $11.20 | $11.45 | $11.16 | $11.36 | $11.36 | 5,027,460 |
| 2022-06-30 | $11.24 | $11.35 | $11.10 | $11.26 | $11.26 | 6,509,950 |
| 2022-06-29 | $11.52 | $11.64 | $11.19 | $11.22 | $11.22 | 7,481,670 |
| 2022-06-28 | $11.44 | $11.63 | $11.32 | $11.58 | $11.58 | 8,229,710 |
| 2022-06-27 | $11.35 | $11.48 | $11.28 | $11.38 | $11.38 | 5,167,050 |
| 2022-06-24 | $11.27 | $11.55 | $11.20 | $11.34 | $11.34 | 6,177,950 |
| 2022-06-23 | $11.12 | $11.28 | $11.02 | $11.28 | $11.28 | 5,130,940 |
| 2022-06-22 | $11.21 | $11.36 | $11.13 | $11.13 | $11.13 | 5,163,560 |
| 2022-06-21 | $11.45 | $11.56 | $11.15 | $11.36 | $11.36 | 5,979,730 |
| 2022-06-20 | $11.45 | $11.70 | $11.45 | $11.53 | $11.53 | 4,590,300 |
| 2022-06-17 | $11.55 | $11.65 | $11.34 | $11.56 | $11.56 | 6,712,950 |
| 2022-06-16 | $11.53 | $11.77 | $11.49 | $11.67 | $11.67 | 6,101,190 |
| 2022-06-15 | $11.66 | $11.80 | $11.54 | $11.54 | $11.54 | 7,482,850 |
| 2022-06-14 | $11.58 | $11.70 | $11.30 | $11.68 | $11.68 | 7,491,620 |
| 2022-06-13 | $11.61 | $12.04 | $11.52 | $11.75 | $11.75 | 10,873,490 |
| 2022-06-10 | $11.27 | $11.66 | $11.19 | $11.62 | $11.62 | 8,567,840 |
| 2022-06-09 | $11.76 | $11.77 | $11.32 | $11.42 | $11.42 | 7,056,140 |
| 2022-06-08 | $11.75 | $11.83 | $11.33 | $11.67 | $11.67 | 9,687,990 |
| 2022-06-07 | $12.03 | $12.03 | $11.54 | $11.75 | $11.75 | 11,174,290 |
| 2022-06-06 | $11.98 | $12.10 | $11.85 | $12.00 | $12.00 | 10,059,280 |
| 2022-06-02 | $12.04 | $12.25 | $11.94 | $12.13 | $12.13 | 10,065,900 |
| 2022-06-01 | $12.20 | $12.48 | $12.00 | $12.10 | $12.10 | 14,349,480 |
| 2022-05-31 | $11.80 | $12.53 | $11.76 | $12.36 | $12.36 | 23,255,170 |
| 2022-05-30 | $12.27 | $12.32 | $11.61 | $11.89 | $11.89 | 25,510,610 |
| 2022-05-27 | $12.72 | $13.05 | $12.18 | $12.45 | $12.34 | 38,231,820 |
| 2022-05-26 | $11.49 | $12.52 | $11.40 | $12.52 | $12.41 | 21,526,580 |
| 2022-05-25 | $11.20 | $11.44 | $11.05 | $11.38 | $11.28 | 6,403,710 |
| 2022-05-24 | $11.55 | $11.73 | $11.04 | $11.05 | $10.95 | 8,190,260 |
| 2022-05-23 | $11.27 | $11.54 | $11.27 | $11.52 | $11.41 | 6,957,050 |
| 2022-05-20 | $11.35 | $11.49 | $11.16 | $11.30 | $11.20 | 8,568,390 |
| 2022-05-19 | $11.00 | $11.31 | $10.95 | $11.31 | $11.21 | 6,603,040 |
| 2022-05-18 | $11.43 | $11.43 | $11.16 | $11.20 | $11.10 | 7,372,820 |
| 2022-05-17 | $11.18 | $11.55 | $10.97 | $11.36 | $11.26 | 10,086,620 |
| 2022-05-16 | $10.90 | $11.64 | $10.90 | $11.24 | $11.14 | 12,781,850 |
| 2022-05-13 | $10.68 | $10.99 | $10.65 | $10.89 | $10.79 | 8,061,870 |
| 2022-05-12 | $10.56 | $10.71 | $10.46 | $10.66 | $10.56 | 7,595,550 |
| 2022-05-11 | $10.56 | $10.94 | $10.53 | $10.55 | $10.45 | 10,041,680 |
| 2022-05-10 | $10.50 | $10.58 | $10.32 | $10.56 | $10.46 | 7,753,440 |
| 2022-05-09 | $10.37 | $10.54 | $10.19 | $10.47 | $10.37 | 8,810,190 |
| 2022-05-06 | $10.09 | $10.43 | $9.97 | $10.23 | $10.14 | 6,989,720 |
| 2022-05-05 | $10.08 | $10.52 | $10.03 | $10.34 | $10.25 | 10,174,760 |
| 2022-05-04 | $10.23 | $10.23 | $10.23 | $10.23 | $10.14 | 0 |
| 2022-05-03 | $10.23 | $10.23 | $10.23 | $10.23 | $10.14 | 0 |
| 2022-04-29 | $10.20 | $10.39 | $9.91 | $10.23 | $10.14 | 16,639,550 |
| 2022-04-28 | $9.38 | $10.04 | $9.38 | $10.04 | $9.95 | 11,817,120 |
| 2022-04-27 | $8.64 | $9.15 | $8.50 | $9.13 | $9.05 | 10,096,210 |
| 2022-04-26 | $9.43 | $9.48 | $8.74 | $8.81 | $8.73 | 7,866,180 |
| 2022-04-25 | $10.10 | $10.10 | $9.35 | $9.35 | $9.26 | 8,658,050 |
| 2022-04-22 | $10.65 | $10.85 | $10.31 | $10.39 | $10.29 | 8,889,590 |
| 2022-04-21 | $11.72 | $12.09 | $10.90 | $10.99 | $10.89 | 12,503,980 |
| 2022-04-20 | $11.50 | $12.18 | $11.40 | $11.90 | $11.79 | 14,298,320 |
| 2022-04-19 | $11.27 | $11.55 | $11.21 | $11.45 | $11.35 | 5,467,120 |
| 2022-04-18 | $11.00 | $11.27 | $10.72 | $11.24 | $11.14 | 4,787,060 |
| 2022-04-15 | $11.28 | $11.39 | $10.99 | $11.04 | $10.94 | 6,395,750 |
| 2022-04-14 | $11.62 | $11.81 | $11.38 | $11.40 | $11.30 | 7,490,990 |
| 2022-04-13 | $11.98 | $11.98 | $11.59 | $11.62 | $11.51 | 6,200,220 |
| 2022-04-12 | $11.77 | $12.05 | $11.71 | $11.99 | $11.88 | 8,133,130 |
| 2022-04-11 | $11.90 | $12.27 | $11.80 | $11.92 | $11.81 | 14,076,480 |
| 2022-04-08 | $11.20 | $12.21 | $11.05 | $11.98 | $11.87 | 17,424,780 |
| 2022-04-07 | $11.67 | $11.67 | $11.13 | $11.19 | $11.09 | 10,205,740 |
| 2022-04-06 | $11.60 | $11.86 | $11.52 | $11.73 | $11.62 | 7,394,650 |
| 2022-04-05 | $12.02 | $12.02 | $12.02 | $12.02 | $11.91 | 0 |
| 2022-04-04 | $12.02 | $12.02 | $12.02 | $12.02 | $11.91 | 0 |
| 2022-04-01 | $12.24 | $12.44 | $11.98 | $12.02 | $11.91 | 10,027,880 |
| 2022-03-31 | $12.17 | $12.36 | $11.95 | $11.98 | $11.87 | 12,292,840 |
| 2022-03-30 | $12.01 | $12.05 | $11.63 | $11.93 | $11.82 | 14,236,780 |
| 2022-03-29 | $11.63 | $12.48 | $11.43 | $12.29 | $12.18 | 17,734,750 |
| 2022-03-28 | $11.61 | $11.68 | $11.39 | $11.54 | $11.43 | 4,989,190 |
| 2022-03-25 | $11.51 | $11.91 | $11.50 | $11.65 | $11.54 | 7,809,800 |
| 2022-03-24 | $11.70 | $11.73 | $11.48 | $11.51 | $11.40 | 4,684,400 |
| 2022-03-23 | $11.66 | $11.85 | $11.55 | $11.73 | $11.62 | 6,093,470 |
| 2022-03-22 | $11.59 | $11.74 | $11.52 | $11.64 | $11.53 | 6,621,840 |
| 2022-03-21 | $11.53 | $11.80 | $11.53 | $11.71 | $11.60 | 8,824,600 |
| 2022-03-18 | $11.10 | $11.45 | $11.05 | $11.43 | $11.33 | 7,737,900 |
| 2022-03-17 | $10.97 | $11.39 | $10.97 | $11.15 | $11.05 | 9,015,450 |
| 2022-03-16 | $10.74 | $10.99 | $10.42 | $10.92 | $10.82 | 9,703,570 |
| 2022-03-15 | $11.56 | $11.70 | $10.60 | $10.63 | $10.53 | 12,100,940 |
| 2022-03-14 | $11.88 | $12.06 | $11.67 | $11.68 | $11.57 | 5,841,280 |
| 2022-03-11 | $11.66 | $12.07 | $11.47 | $12.06 | $11.95 | 9,607,420 |
| 2022-03-10 | $11.96 | $12.05 | $11.77 | $11.81 | $11.70 | 8,386,060 |
| 2022-03-09 | $12.00 | $12.19 | $11.22 | $11.73 | $11.62 | 11,120,660 |
| 2022-03-08 | $12.67 | $12.67 | $11.97 | $12.03 | $11.92 | 11,253,540 |
| 2022-03-07 | $13.14 | $13.14 | $12.58 | $12.69 | $12.57 | 9,984,720 |
| 2022-03-04 | $13.00 | $13.21 | $12.80 | $13.14 | $13.02 | 8,140,980 |
| 2022-03-03 | $13.20 | $13.32 | $13.03 | $13.08 | $12.96 | 10,438,360 |
| 2022-03-02 | $13.00 | $13.50 | $12.96 | $13.30 | $13.18 | 14,884,710 |
| 2022-03-01 | $12.85 | $13.24 | $12.73 | $13.16 | $13.04 | 14,254,090 |
| 2022-02-28 | $12.80 | $12.88 | $12.45 | $12.79 | $12.67 | 11,623,540 |
| 2022-02-25 | $13.33 | $13.48 | $12.75 | $12.82 | $12.70 | 22,174,650 |
| 2022-02-24 | $14.18 | $14.34 | $13.10 | $13.13 | $13.01 | 38,529,160 |
| 2022-02-23 | $15.24 | $16.04 | $14.53 | $14.54 | $14.41 | 54,974,050 |
| 2022-02-22 | $14.27 | $14.59 | $14.10 | $14.58 | $14.45 | 16,422,340 |
| 2022-02-21 | $14.08 | $14.69 | $14.00 | $14.48 | $14.35 | 17,201,950 |
| 2022-02-18 | $13.95 | $14.17 | $13.89 | $14.15 | $14.02 | 10,125,150 |
| 2022-02-17 | $13.91 | $14.37 | $13.69 | $14.12 | $13.99 | 17,750,610 |
| 2022-02-16 | $13.64 | $14.07 | $13.64 | $13.84 | $13.71 | 9,876,710 |
| 2022-02-15 | $13.61 | $13.90 | $13.52 | $13.69 | $13.56 | 10,784,380 |
| 2022-02-14 | $14.15 | $14.28 | $13.78 | $13.87 | $13.74 | 16,402,910 |
| 2022-02-11 | $13.85 | $14.07 | $13.62 | $13.83 | $13.70 | 14,216,900 |
| 2022-02-10 | $13.55 | $14.06 | $13.50 | $14.05 | $13.92 | 15,487,470 |
| 2022-02-09 | $13.27 | $13.88 | $13.12 | $13.64 | $13.51 | 13,773,570 |
| 2022-02-08 | $13.11 | $13.35 | $13.01 | $13.28 | $13.16 | 9,879,290 |
| 2022-02-07 | $12.80 | $13.42 | $12.66 | $13.14 | $13.02 | 11,712,020 |
| 2022-02-04 | $12.57 | $12.57 | $12.57 | $12.57 | $12.45 | 0 |
| 2022-02-03 | $12.57 | $12.57 | $12.57 | $12.57 | $12.45 | 0 |
| 2022-02-02 | $12.57 | $12.57 | $12.57 | $12.57 | $12.45 | 0 |
| 2022-02-01 | $12.57 | $12.57 | $12.57 | $12.57 | $12.45 | 0 |
| 2022-01-28 | $12.11 | $12.83 | $11.91 | $12.57 | $12.45 | 12,654,030 |
| 2022-01-27 | $12.18 | $12.42 | $11.87 | $11.91 | $11.80 | 8,850,550 |
| 2022-01-26 | $12.40 | $12.66 | $12.24 | $12.31 | $12.20 | 8,659,440 |
| 2022-01-25 | $13.48 | $13.62 | $12.47 | $12.54 | $12.43 | 14,118,030 |
| 2022-01-24 | $13.26 | $13.68 | $13.09 | $13.65 | $13.52 | 7,253,170 |
| 2022-01-21 | $13.47 | $13.70 | $13.40 | $13.41 | $13.29 | 6,150,950 |
| 2022-01-20 | $14.06 | $14.10 | $13.51 | $13.61 | $13.49 | 10,211,800 |
| 2022-01-19 | $13.85 | $14.05 | $13.75 | $13.99 | $13.86 | 5,973,260 |
| 2022-01-18 | $14.29 | $14.38 | $13.91 | $13.94 | $13.81 | 9,707,980 |
| 2022-01-17 | $13.99 | $14.39 | $13.67 | $14.31 | $14.18 | 13,280,750 |
| 2022-01-14 | $14.60 | $14.73 | $14.20 | $14.22 | $14.09 | 11,686,860 |
| 2022-01-13 | $14.68 | $14.84 | $14.54 | $14.76 | $14.62 | 10,941,140 |
| 2022-01-12 | $14.82 | $14.89 | $14.56 | $14.69 | $14.56 | 11,693,820 |
| 2022-01-11 | $15.20 | $15.40 | $14.71 | $14.90 | $14.76 | 16,365,380 |
| 2022-01-10 | $14.90 | $15.34 | $14.38 | $15.30 | $15.16 | 23,633,500 |
| 2022-01-07 | $15.04 | $15.50 | $14.70 | $14.86 | $14.72 | 23,508,070 |
| 2022-01-06 | $14.65 | $15.79 | $14.44 | $15.19 | $15.05 | 36,915,280 |
| 2022-01-05 | $14.11 | $15.49 | $13.71 | $15.08 | $14.94 | 38,672,260 |
| 2022-01-04 | $14.10 | $14.35 | $13.94 | $14.08 | $13.95 | 15,675,220 |
| 2022-01-03 | $14.09 | $14.09 | $14.09 | $14.09 | $13.96 | 0 |
| 2021-12-31 | $14.05 | $14.20 | $13.81 | $14.09 | $13.96 | 10,600,690 |
| 2021-12-30 | $13.40 | $14.28 | $13.20 | $13.99 | $13.86 | 21,078,120 |
| 2021-12-29 | $13.62 | $13.62 | $13.27 | $13.40 | $13.28 | 7,200,020 |
| 2021-12-28 | $13.50 | $13.78 | $13.33 | $13.52 | $13.40 | 10,014,850 |
| 2021-12-27 | $13.82 | $13.97 | $13.26 | $13.44 | $13.32 | 15,417,930 |
| 2021-12-24 | $14.00 | $14.25 | $13.80 | $13.82 | $13.69 | 13,400,360 |
| 2021-12-22 | $14.15 | $14.28 | $13.85 | $13.94 | $13.81 | 11,960,100 |
| 2021-12-21 | $14.18 | $14.43 | $14.00 | $14.24 | $14.11 | 13,827,720 |
| 2021-12-20 | $13.91 | $14.36 | $13.73 | $14.25 | $14.12 | 21,458,070 |
| 2021-12-17 | $13.71 | $14.09 | $13.71 | $14.01 | $13.88 | 16,198,050 |
| 2021-12-16 | $13.69 | $13.97 | $13.54 | $13.81 | $13.68 | 11,128,170 |
| 2021-12-15 | $13.77 | $13.97 | $13.62 | $13.73 | $13.60 | 9,848,750 |
| 2021-12-14 | $13.79 | $13.95 | $13.65 | $13.85 | $13.72 | 10,913,000 |
| 2021-12-13 | $14.20 | $14.40 | $13.86 | $13.88 | $13.75 | 21,629,190 |
| 2021-12-08 | $13.59 | $13.95 | $13.48 | $13.71 | $13.58 | 16,007,090 |
| 2021-12-07 | $13.29 | $13.97 | $13.20 | $13.80 | $13.67 | 23,068,470 |
| 2021-12-06 | $13.18 | $13.45 | $13.01 | $13.29 | $13.17 | 13,670,620 |
| 2021-12-03 | $13.23 | $13.23 | $13.23 | $13.23 | $13.11 | 19,849,540 |
| 2021-12-02 | $13.63 | $13.63 | $13.63 | $13.63 | $13.51 | 33,863,420 |
| 2021-12-01 | $12.56 | $13.39 | $12.56 | $12.91 | $12.79 | 22,098,440 |
| 2021-11-30 | $12.32 | $12.43 | $12.23 | $12.30 | $12.19 | 3,972,830 |
| 2021-11-29 | $12.13 | $12.41 | $12.06 | $12.32 | $12.21 | 3,932,180 |
| 2021-11-26 | $12.22 | $12.27 | $12.16 | $12.22 | $12.11 | 3,080,080 |
| 2021-11-25 | $12.28 | $12.38 | $12.25 | $12.26 | $12.15 | 3,609,700 |
| 2021-11-24 | $12.55 | $12.55 | $12.35 | $12.37 | $12.26 | 4,649,700 |
| 2021-11-23 | $12.48 | $12.62 | $12.40 | $12.54 | $12.43 | 6,660,490 |
| 2021-11-22 | $12.30 | $12.49 | $12.29 | $12.46 | $12.35 | 6,248,990 |
| 2021-11-19 | $12.21 | $12.32 | $12.11 | $12.32 | $12.21 | 4,639,090 |
| 2021-11-18 | $12.28 | $12.48 | $12.24 | $12.29 | $12.18 | 5,492,540 |
| 2021-11-17 | $12.15 | $12.27 | $12.10 | $12.25 | $12.14 | 4,448,750 |
| 2021-11-16 | $12.30 | $12.41 | $12.17 | $12.19 | $12.08 | 5,976,490 |
| 2021-11-15 | $12.49 | $12.55 | $12.32 | $12.33 | $12.22 | 7,568,450 |
| 2021-11-12 | $12.66 | $12.77 | $12.55 | $12.55 | $12.43 | 6,553,110 |
| 2021-11-11 | $12.70 | $12.84 | $12.61 | $12.74 | $12.62 | 5,334,260 |
| 2021-11-10 | $12.70 | $12.70 | $12.43 | $12.61 | $12.49 | 5,361,040 |
| 2021-11-09 | $12.72 | $12.89 | $12.60 | $12.77 | $12.65 | 6,382,610 |
| 2021-11-08 | $12.88 | $12.89 | $12.70 | $12.77 | $12.65 | 7,103,920 |
| 2021-11-05 | $13.27 | $13.27 | $13.27 | $13.27 | $13.15 | 10,333,610 |
| 2021-11-04 | $12.94 | $13.79 | $12.82 | $13.27 | $13.15 | 18,944,210 |
| 2021-11-03 | $12.70 | $12.94 | $12.51 | $12.59 | $12.47 | 6,516,410 |
| 2021-11-02 | $12.67 | $12.79 | $12.37 | $12.79 | $12.67 | 7,515,830 |
| 2021-11-01 | $12.74 | $12.85 | $12.60 | $12.65 | $12.53 | 5,397,300 |
| 2021-10-29 | $12.18 | $12.97 | $12.09 | $12.71 | $12.59 | 7,649,230 |
| 2021-10-28 | $12.62 | $12.81 | $12.06 | $12.13 | $12.02 | 7,274,300 |
| 2021-10-27 | $12.83 | $12.93 | $12.50 | $12.71 | $12.59 | 5,663,490 |
| 2021-10-26 | $12.90 | $13.07 | $12.82 | $12.95 | $12.83 | 6,740,830 |
| 2021-10-25 | $12.42 | $12.95 | $12.28 | $12.91 | $12.79 | 7,699,470 |
| 2021-10-22 | $12.69 | $12.75 | $12.40 | $12.48 | $12.37 | 3,961,010 |
| 2021-10-21 | $12.92 | $13.00 | $12.53 | $12.65 | $12.53 | 5,714,300 |
| 2021-10-20 | $13.10 | $13.10 | $12.77 | $12.88 | $12.76 | 5,978,870 |
| 2021-10-19 | $12.77 | $13.25 | $12.70 | $13.11 | $12.99 | 9,768,680 |
| 2021-10-18 | $12.55 | $12.73 | $12.40 | $12.72 | $12.60 | 5,023,890 |
| 2021-10-15 | $12.70 | $12.75 | $12.43 | $12.55 | $12.43 | 4,034,660 |
| 2021-10-14 | $12.67 | $12.77 | $12.53 | $12.66 | $12.54 | 4,174,070 |
| 2021-10-13 | $12.48 | $12.80 | $12.26 | $12.54 | $12.43 | 3,846,600 |
| 2021-10-12 | $13.00 | $13.01 | $12.38 | $12.56 | $12.44 | 5,669,760 |
| 2021-10-11 | $12.85 | $13.04 | $12.72 | $12.97 | $12.85 | 5,050,520 |
| 2021-10-08 | $12.54 | $13.19 | $12.54 | $12.93 | $12.81 | 8,415,610 |
| 2021-10-07 | $12.39 | $12.39 | $12.39 | $12.39 | $12.28 | 0 |
| 2021-10-06 | $12.39 | $12.39 | $12.39 | $12.39 | $12.28 | 0 |
| 2021-09-30 | $11.86 | $12.44 | $11.86 | $12.39 | $12.28 | 7,163,740 |
| 2021-09-29 | $12.73 | $12.73 | $11.80 | $11.86 | $11.75 | 9,551,970 |
| 2021-09-28 | $12.92 | $12.99 | $12.82 | $12.86 | $12.74 | 3,788,240 |
| 2021-09-27 | $13.27 | $13.39 | $12.92 | $12.93 | $12.81 | 6,782,190 |
| 2021-09-24 | $13.52 | $13.55 | $13.18 | $13.33 | $13.21 | 7,808,850 |
| 2021-09-23 | $13.48 | $13.68 | $13.38 | $13.46 | $13.34 | 8,334,310 |
| 2021-09-22 | $13.20 | $13.42 | $13.13 | $13.31 | $13.19 | 4,552,940 |
| 2021-09-21 | $13.38 | $13.38 | $13.38 | $13.38 | $13.26 | 0 |
| 2021-09-20 | $13.38 | $13.38 | $13.38 | $13.38 | $13.26 | 0 |
| 2021-09-17 | $13.43 | $13.48 | $13.13 | $13.38 | $13.26 | 8,767,460 |
| 2021-09-16 | $13.37 | $13.77 | $13.35 | $13.36 | $13.24 | 10,621,430 |
| 2021-09-15 | $13.25 | $13.42 | $13.05 | $13.39 | $13.27 | 10,002,650 |
| 2021-09-14 | $13.58 | $13.68 | $13.31 | $13.31 | $13.19 | 11,876,180 |
| 2021-09-13 | $13.73 | $13.93 | $13.54 | $13.61 | $13.49 | 11,051,430 |
| 2021-09-10 | $14.06 | $14.16 | $13.75 | $13.82 | $13.69 | 15,069,490 |
| 2021-09-09 | $14.39 | $14.64 | $14.16 | $14.21 | $14.08 | 15,442,790 |
| 2021-09-08 | $14.31 | $14.46 | $14.22 | $14.44 | $14.31 | 13,297,920 |
| 2021-09-07 | $14.36 | $14.63 | $14.16 | $14.29 | $14.16 | 15,219,410 |
| 2021-09-06 | $14.10 | $14.41 | $13.98 | $14.33 | $14.20 | 13,028,200 |
| 2021-09-03 | $14.49 | $14.49 | $14.15 | $14.15 | $14.02 | 11,575,130 |
| 2021-09-02 | $14.45 | $14.58 | $14.24 | $14.35 | $14.22 | 11,279,980 |
| 2021-09-01 | $14.46 | $14.82 | $14.15 | $14.45 | $14.32 | 14,054,920 |
| 2021-08-31 | $14.69 | $15.05 | $14.40 | $14.62 | $14.49 | 11,243,890 |
| 2021-08-30 | $14.92 | $15.08 | $14.54 | $14.61 | $14.48 | 10,595,520 |
| 2021-08-27 | $14.79 | $15.06 | $14.11 | $14.95 | $14.81 | 17,432,660 |
| 2021-08-26 | $15.68 | $15.78 | $14.68 | $14.90 | $14.76 | 19,113,370 |
| 2021-08-25 | $15.60 | $15.75 | $15.36 | $15.45 | $15.31 | 11,109,020 |
| 2021-08-24 | $15.56 | $15.68 | $15.31 | $15.61 | $15.47 | 13,912,160 |
| 2021-08-23 | $15.10 | $15.71 | $15.00 | $15.49 | $15.35 | 13,328,030 |
| 2021-08-20 | $14.96 | $15.16 | $14.45 | $15.01 | $14.87 | 10,014,500 |
| 2021-08-19 | $15.45 | $15.60 | $14.96 | $14.96 | $14.82 | 10,114,480 |
| 2021-08-18 | $15.22 | $15.59 | $15.11 | $15.41 | $15.27 | 10,126,640 |
| 2021-08-17 | $15.66 | $16.15 | $15.18 | $15.36 | $15.22 | 17,447,080 |
| 2021-08-16 | $16.00 | $16.17 | $15.71 | $15.77 | $15.63 | 12,630,050 |
| 2021-08-13 | $15.86 | $16.05 | $15.70 | $15.99 | $15.84 | 14,410,670 |
| 2021-08-12 | $16.50 | $16.53 | $15.85 | $15.92 | $15.77 | 18,593,200 |
| 2021-08-11 | $16.78 | $17.05 | $16.18 | $16.32 | $16.17 | 25,551,520 |
| 2021-08-10 | $16.17 | $16.54 | $15.99 | $16.43 | $16.28 | 19,752,480 |
| 2021-08-09 | $16.01 | $16.48 | $15.77 | $16.31 | $16.16 | 22,493,200 |
| 2021-08-06 | $16.02 | $16.57 | $15.89 | $16.01 | $15.86 | 26,349,140 |
| 2021-08-05 | $15.77 | $16.34 | $15.38 | $15.84 | $15.69 | 28,059,330 |
| 2021-08-04 | $15.01 | $16.20 | $14.96 | $15.77 | $15.63 | 28,018,490 |
| 2021-08-03 | $15.47 | $15.47 | $14.87 | $15.09 | $14.95 | 24,479,900 |
| 2021-08-02 | $13.88 | $15.38 | $13.51 | $15.38 | $15.24 | 36,829,670 |
| 2021-07-30 | $14.85 | $14.95 | $13.74 | $13.98 | $13.85 | 30,510,620 |
| 2021-07-29 | $14.60 | $15.04 | $14.41 | $14.93 | $14.79 | 15,310,440 |
| 2021-07-28 | $14.80 | $15.07 | $13.49 | $14.26 | $14.13 | 18,277,670 |
| 2021-07-27 | $16.00 | $16.36 | $14.92 | $14.95 | $14.81 | 21,437,590 |
| 2021-07-26 | $16.69 | $16.73 | $15.41 | $16.05 | $15.90 | 28,018,270 |
| 2021-07-23 | $16.58 | $17.60 | $16.58 | $17.08 | $16.92 | 35,351,810 |
| 2021-07-22 | $16.38 | $17.08 | $16.22 | $16.43 | $16.28 | 29,502,840 |
| 2021-07-21 | $16.22 | $16.43 | $15.91 | $16.18 | $16.03 | 22,161,370 |
| 2021-07-20 | $16.55 | $16.65 | $15.88 | $16.19 | $16.04 | 27,922,130 |
| 2021-07-19 | $16.41 | $17.31 | $16.20 | $16.88 | $16.73 | 35,309,790 |
| 2021-07-16 | $15.50 | $17.10 | $15.02 | $16.57 | $16.42 | 45,101,050 |
| 2021-07-15 | $15.25 | $16.04 | $15.18 | $15.60 | $15.46 | 30,547,050 |
| 2021-07-14 | $14.63 | $15.70 | $14.44 | $15.40 | $15.26 | 32,731,600 |
| 2021-07-13 | $14.55 | $14.92 | $14.20 | $14.87 | $14.73 | 20,604,950 |
| 2021-07-12 | $15.28 | $15.28 | $14.52 | $14.69 | $14.56 | 23,118,590 |
| 2021-07-08 | $14.88 | $14.95 | $14.62 | $14.63 | $14.50 | 13,365,960 |
| 2021-07-07 | $14.65 | $15.08 | $14.43 | $14.92 | $14.78 | 19,145,780 |
| 2021-07-06 | $14.56 | $15.10 | $14.41 | $14.81 | $14.67 | 26,024,580 |
| 2021-07-05 | $16.38 | $16.38 | $14.65 | $14.65 | $14.52 | 40,640,880 |
| 2021-07-02 | $17.38 | $17.38 | $16.05 | $16.28 | $16.13 | 31,892,000 |
| 2021-07-01 | $16.26 | $18.05 | $16.21 | $17.34 | $17.18 | 43,032,260 |
| 2021-06-30 | $16.30 | $16.80 | $16.11 | $16.50 | $16.35 | 27,834,570 |
| 2021-06-29 | $16.21 | $16.95 | $16.07 | $16.07 | $15.92 | 25,444,300 |
| 2021-06-28 | $16.37 | $16.92 | $16.09 | $16.39 | $16.24 | 24,949,160 |
| 2021-06-25 | $16.86 | $16.95 | $16.05 | $16.29 | $16.14 | 34,164,970 |
| 2021-06-24 | $17.54 | $17.71 | $16.68 | $16.73 | $16.58 | 28,272,760 |
| 2021-06-23 | $18.49 | $18.55 | $17.30 | $17.41 | $17.25 | 37,821,320 |
| 2021-06-22 | $19.00 | $19.48 | $17.56 | $18.32 | $18.15 | 49,116,280 |
| 2021-06-21 | $16.46 | $18.48 | $16.46 | $18.48 | $18.31 | 46,013,290 |
| 2021-06-18 | $16.42 | $16.88 | $16.04 | $16.80 | $16.65 | 39,161,000 |
| 2021-06-17 | $16.31 | $17.86 | $16.22 | $16.47 | $16.32 | 57,256,490 |
| 2021-06-16 | $15.08 | $16.58 | $14.62 | $16.58 | $16.43 | 52,803,540 |
| 2021-06-15 | $14.65 | $15.30 | $14.32 | $15.07 | $14.93 | 35,513,390 |
| 2021-06-14 | $14.61 | $14.61 | $14.61 | $14.61 | $14.48 | 0 |
| 2021-06-11 | $14.94 | $15.26 | $14.47 | $14.61 | $14.48 | 29,101,830 |
| 2021-06-10 | $15.14 | $15.40 | $14.39 | $14.80 | $14.66 | 34,160,680 |
| 2021-06-09 | $14.97 | $15.93 | $14.81 | $15.06 | $14.92 | 65,218,420 |
| 2021-06-08 | $13.84 | $14.97 | $13.78 | $14.97 | $14.83 | 49,501,760 |
| 2021-06-07 | $12.36 | $13.61 | $12.31 | $13.61 | $13.49 | 45,829,190 |
| 2021-06-04 | $12.40 | $12.64 | $12.27 | $12.37 | $12.26 | 10,870,410 |
| 2021-06-03 | $12.58 | $12.76 | $12.23 | $12.26 | $12.15 | 15,850,100 |
| 2021-06-02 | $13.18 | $13.20 | $12.60 | $12.65 | $12.53 | 23,047,140 |
| 2021-06-01 | $12.98 | $13.59 | $12.83 | $13.32 | $13.20 | 28,301,830 |
| 2021-05-31 | $13.20 | $13.23 | $12.83 | $13.06 | $12.94 | 19,523,700 |
| 2021-05-28 | $13.17 | $13.49 | $12.90 | $13.05 | $12.93 | 19,463,520 |
| 2021-05-27 | $12.91 | $13.31 | $12.86 | $13.26 | $13.14 | 24,062,410 |
| 2021-05-26 | $12.45 | $13.28 | $12.35 | $13.10 | $12.98 | 31,590,310 |
| 2021-05-25 | $12.15 | $12.45 | $12.00 | $12.30 | $12.19 | 14,546,680 |
| 2021-05-24 | $12.45 | $12.45 | $12.00 | $12.10 | $11.99 | 16,454,030 |
| 2021-05-21 | $12.64 | $12.78 | $12.39 | $12.39 | $12.28 | 15,602,700 |
| 2021-05-20 | $12.81 | $12.88 | $12.50 | $12.50 | $12.39 | 15,224,520 |
| 2021-05-19 | $12.85 | $13.11 | $12.60 | $12.95 | $12.83 | 20,915,260 |
| 2021-05-18 | $12.56 | $13.12 | $12.51 | $12.88 | $12.76 | 17,556,740 |
| 2021-05-17 | $13.00 | $13.01 | $12.55 | $12.62 | $12.50 | 18,575,400 |
| 2021-05-14 | $13.17 | $13.60 | $12.47 | $13.05 | $12.93 | 29,274,110 |
| 2021-05-13 | $13.00 | $13.97 | $12.90 | $13.23 | $13.11 | 26,811,510 |
| 2021-05-12 | $13.30 | $13.70 | $13.23 | $13.33 | $13.21 | 25,562,870 |
| 2021-05-11 | $13.21 | $13.98 | $12.65 | $13.64 | $13.51 | 38,269,140 |
| 2021-05-10 | $12.68 | $13.28 | $12.59 | $12.81 | $12.69 | 29,761,460 |
| 2021-05-07 | $12.58 | $13.24 | $12.32 | $12.98 | $12.86 | 37,917,010 |
| 2021-05-06 | $11.98 | $12.78 | $11.71 | $12.68 | $12.56 | 36,887,530 |
| 2021-05-05 | $11.87 | $11.87 | $11.87 | $11.87 | $11.76 | 0 |
| 2021-05-04 | $11.87 | $11.87 | $11.87 | $11.87 | $11.76 | 0 |
| 2021-04-30 | $12.53 | $12.53 | $11.76 | $11.87 | $11.76 | 32,597,750 |
| 2021-04-29 | $13.14 | $13.27 | $12.45 | $12.67 | $12.55 | 34,589,450 |
| 2021-04-28 | $12.20 | $13.69 | $12.11 | $13.14 | $13.02 | 42,667,210 |
| 2021-04-27 | $11.79 | $12.99 | $11.59 | $12.55 | $12.43 | 40,853,460 |
| 2021-04-26 | $12.30 | $12.43 | $11.68 | $11.96 | $11.85 | 45,317,890 |
| 2021-04-23 | $10.91 | $12.05 | $10.75 | $12.05 | $11.94 | 40,738,020 |
| 2021-04-22 | $10.77 | $11.04 | $10.74 | $10.95 | $10.85 | 17,477,720 |
| 2021-04-21 | $11.06 | $11.62 | $11.00 | $11.04 | $10.94 | 33,518,050 |
| 2021-04-20 | $10.69 | $10.92 | $10.64 | $10.72 | $10.62 | 15,192,470 |
| 2021-04-19 | $10.78 | $10.80 | $10.64 | $10.78 | $10.68 | 12,374,590 |
| 2021-04-16 | $10.40 | $10.74 | $10.37 | $10.64 | $10.54 | 14,131,880 |
| 2021-04-15 | $10.58 | $10.61 | $10.33 | $10.34 | $10.25 | 13,358,650 |
| 2021-04-14 | $10.86 | $10.90 | $10.60 | $10.66 | $10.56 | 16,404,880 |
| 2021-04-13 | $10.59 | $10.99 | $10.50 | $10.99 | $10.89 | 19,592,030 |
| 2021-04-12 | $11.10 | $11.20 | $10.72 | $10.72 | $10.62 | 22,587,570 |
| 2021-04-09 | $11.70 | $11.82 | $11.27 | $11.28 | $11.18 | 31,711,730 |
| 2021-04-08 | $11.50 | $12.28 | $11.45 | $12.01 | $11.90 | 48,194,330 |
| 2021-04-07 | $11.39 | $11.61 | $11.20 | $11.48 | $11.37 | 26,577,960 |
| 2021-04-06 | $10.97 | $11.36 | $10.90 | $11.32 | $11.22 | 20,327,170 |
| 2021-04-05 | $11.10 | $11.10 | $11.10 | $11.10 | $11.00 | 0 |
| 2021-04-02 | $11.33 | $11.60 | $11.04 | $11.10 | $11.00 | 23,825,680 |
| 2021-04-01 | $11.21 | $11.44 | $11.13 | $11.37 | $11.27 | 24,325,950 |
| 2021-03-31 | $11.69 | $11.81 | $11.31 | $11.43 | $11.33 | 25,857,400 |
| 2021-03-30 | $11.61 | $11.82 | $11.31 | $11.49 | $11.38 | 27,337,260 |
| 2021-03-29 | $11.97 | $12.05 | $11.68 | $11.89 | $11.78 | 25,522,270 |
| 2021-03-26 | $11.50 | $11.96 | $10.97 | $11.82 | $11.71 | 31,634,920 |
| 2021-03-25 | $11.69 | $12.22 | $11.59 | $11.71 | $11.60 | 28,371,180 |
| 2021-03-24 | $12.00 | $12.29 | $11.66 | $11.82 | $11.71 | 31,654,410 |
| 2021-03-23 | $12.09 | $12.59 | $11.52 | $12.32 | $12.21 | 54,186,840 |
| 2021-03-22 | $11.67 | $12.48 | $11.56 | $12.28 | $12.17 | 50,237,080 |
| 2021-03-19 | $12.72 | $12.80 | $11.92 | $11.92 | $11.81 | 63,695,070 |
| 2021-03-18 | $13.98 | $14.06 | $13.10 | $13.24 | $13.12 | 69,763,950 |
| 2021-03-17 | $13.00 | $14.92 | $12.87 | $14.55 | $14.42 | 89,940,850 |
| 2021-03-16 | $13.11 | $14.13 | $12.96 | $13.56 | $13.44 | 70,887,010 |
| 2021-03-15 | $13.13 | $13.68 | $12.50 | $13.29 | $13.17 | 64,122,830 |
| 2021-03-12 | $13.20 | $14.13 | $12.60 | $13.89 | $13.76 | 75,117,660 |
| 2021-03-11 | $12.66 | $13.88 | $12.47 | $13.15 | $13.03 | 72,044,890 |
| 2021-03-10 | $12.71 | $14.29 | $12.71 | $12.92 | $12.80 | 81,639,820 |
| 2021-03-09 | $14.55 | $14.77 | $14.12 | $14.12 | $13.99 | 13,916,900 |
| 2021-03-08 | $14.93 | $16.63 | $14.36 | $15.69 | $15.55 | 104,508,600 |
| 2021-03-05 | $15.35 | $16.42 | $13.44 | $15.15 | $15.01 | 110,505,700 |
| 2021-03-04 | $14.00 | $14.93 | $13.57 | $14.93 | $14.79 | 89,797,970 |
| 2021-03-03 | $12.45 | $13.57 | $12.36 | $13.57 | $13.45 | 40,767,350 |
| 2021-03-02 | $11.80 | $12.34 | $11.56 | $12.34 | $12.23 | 87,094,510 |
| 2021-03-01 | $10.79 | $11.22 | $10.51 | $11.22 | $11.12 | 40,702,300 |
| 2021-02-26 | $9.60 | $10.20 | $9.60 | $10.20 | $10.11 | 34,490,380 |
| 2021-02-25 | $9.28 | $9.65 | $9.01 | $9.27 | $9.19 | 19,783,640 |
| 2021-02-24 | $9.03 | $9.65 | $9.02 | $9.42 | $9.33 | 20,360,580 |
| 2021-02-23 | $10.01 | $10.30 | $9.26 | $9.26 | $9.18 | 33,438,640 |
| 2021-02-22 | $9.35 | $9.75 | $9.32 | $9.75 | $9.66 | 23,554,280 |
| 2021-02-19 | $8.27 | $8.97 | $8.12 | $8.86 | $8.78 | 19,096,040 |
| 2021-02-18 | $8.05 | $8.30 | $8.00 | $8.27 | $8.19 | 14,329,370 |
| 2021-02-17 | $7.95 | $7.95 | $7.95 | $7.95 | $7.88 | 0 |
| 2021-02-16 | $7.95 | $7.95 | $7.95 | $7.95 | $7.88 | 0 |
| 2021-02-15 | $7.95 | $7.95 | $7.95 | $7.95 | $7.88 | 0 |
| 2021-02-12 | $7.95 | $7.95 | $7.95 | $7.95 | $7.88 | 0 |
| 2021-02-11 | $7.95 | $7.95 | $7.95 | $7.95 | $7.88 | 0 |
| 2021-02-10 | $7.98 | $8.18 | $7.84 | $7.95 | $7.88 | 16,754,880 |
| 2021-02-09 | $7.74 | $8.04 | $7.68 | $7.90 | $7.83 | 16,036,420 |
| 2021-02-08 | $7.68 | $7.96 | $7.40 | $7.65 | $7.58 | 13,369,410 |
| 2021-02-05 | $7.88 | $8.12 | $7.56 | $7.58 | $7.51 | 11,557,610 |
| 2021-02-04 | $8.58 | $8.58 | $7.86 | $7.86 | $7.79 | 16,370,500 |
| 2021-02-03 | $8.83 | $8.91 | $8.70 | $8.73 | $8.65 | 7,783,500 |
| 2021-02-02 | $8.76 | $8.87 | $8.66 | $8.84 | $8.76 | 7,079,460 |
| 2021-02-01 | $9.29 | $9.30 | $8.74 | $8.77 | $8.69 | 9,424,780 |
| 2021-01-29 | $9.68 | $9.70 | $9.21 | $9.29 | $9.20 | 5,802,890 |
| 2021-01-28 | $9.69 | $9.91 | $9.52 | $9.64 | $9.55 | 5,477,790 |
| 2021-01-27 | $9.24 | $9.79 | $9.20 | $9.63 | $9.54 | 6,317,060 |
| 2021-01-26 | $9.55 | $9.57 | $9.22 | $9.24 | $9.16 | 5,394,130 |
| 2021-01-25 | $9.99 | $9.99 | $9.46 | $9.67 | $9.58 | 8,677,420 |
| 2021-01-22 | $10.00 | $10.16 | $9.92 | $9.95 | $9.86 | 6,777,000 |
| 2021-01-21 | $10.04 | $10.09 | $9.92 | $10.00 | $9.91 | 5,735,590 |
| 2021-01-20 | $9.93 | $10.01 | $9.82 | $10.00 | $9.91 | 4,572,480 |
| 2021-01-19 | $10.05 | $10.06 | $9.90 | $9.94 | $9.85 | 4,291,720 |
| 2021-01-18 | $9.90 | $10.18 | $9.85 | $10.05 | $9.96 | 7,930,630 |
| 2021-01-15 | $9.77 | $9.94 | $9.63 | $9.90 | $9.81 | 6,154,270 |
| 2021-01-14 | $9.83 | $9.84 | $9.59 | $9.74 | $9.65 | 5,334,350 |
| 2021-01-13 | $10.15 | $10.15 | $9.75 | $9.81 | $9.72 | 8,461,080 |
| 2021-01-12 | $10.10 | $10.32 | $10.03 | $10.14 | $10.05 | 7,048,170 |
| 2021-01-11 | $10.63 | $10.67 | $9.94 | $10.04 | $9.95 | 9,795,080 |
| 2021-01-08 | $11.00 | $11.00 | $10.50 | $10.63 | $10.53 | 10,538,300 |
| 2021-01-07 | $11.93 | $11.93 | $11.13 | $11.20 | $11.10 | 11,879,980 |
| 2021-01-06 | $11.82 | $12.05 | $11.60 | $11.92 | $11.81 | 10,061,570 |
| 2021-01-05 | $12.22 | $12.29 | $11.80 | $11.85 | $11.74 | 14,310,110 |
| 2021-01-04 | $12.00 | $12.48 | $11.82 | $12.39 | $12.28 | 13,462,430 |
| 2021-01-01 | $12.17 | $12.17 | $12.17 | $12.17 | $12.06 | 0 |
| 2020-12-31 | $12.00 | $12.24 | $11.85 | $12.17 | $12.06 | 13,191,990 |
| 2020-12-30 | $12.50 | $12.78 | $12.22 | $12.29 | $12.18 | 15,262,600 |
| 2020-12-29 | $12.48 | $12.60 | $12.05 | $12.10 | $11.99 | 18,655,800 |
| 2020-12-28 | $11.79 | $12.86 | $11.77 | $12.74 | $12.62 | 27,616,290 |
| 2020-12-25 | $11.51 | $12.09 | $11.14 | $11.89 | $11.78 | 19,664,240 |
| 2020-12-24 | $11.28 | $12.30 | $11.21 | $11.60 | $11.49 | 17,122,350 |
| 2020-12-23 | $11.20 | $11.45 | $10.63 | $11.39 | $11.29 | 8,489,910 |
| 2020-12-22 | $11.06 | $11.60 | $10.98 | $11.19 | $11.09 | 10,649,920 |
| 2020-12-21 | $11.11 | $11.11 | $10.92 | $11.05 | $10.95 | 5,779,650 |
| 2020-12-18 | $10.89 | $11.25 | $10.71 | $10.93 | $10.83 | 5,861,970 |
| 2020-12-17 | $10.92 | $10.93 | $10.68 | $10.89 | $10.79 | 3,448,050 |
| 2020-12-16 | $11.13 | $11.14 | $10.91 | $10.97 | $10.87 | 2,238,190 |
| 2020-12-15 | $11.14 | $11.15 | $10.98 | $11.06 | $10.96 | 2,505,100 |
| 2020-12-14 | $10.90 | $11.24 | $10.73 | $11.18 | $11.08 | 4,033,560 |
| 2020-12-11 | $11.14 | $11.17 | $10.83 | $10.89 | $10.79 | 2,771,580 |
| 2020-12-10 | $10.90 | $11.19 | $10.88 | $11.11 | $11.01 | 3,328,480 |
| 2020-12-09 | $11.27 | $11.30 | $10.84 | $10.90 | $10.80 | 4,000,160 |
| 2020-12-08 | $11.35 | $11.42 | $11.21 | $11.32 | $11.22 | 2,094,290 |
| 2020-12-07 | $11.26 | $11.48 | $11.15 | $11.31 | $11.21 | 3,768,480 |
| 2020-12-04 | $11.48 | $11.48 | $11.24 | $11.30 | $11.20 | 4,228,420 |
| 2020-12-03 | $11.09 | $11.77 | $10.97 | $11.49 | $11.38 | 9,442,080 |
| 2020-12-02 | $11.06 | $11.20 | $10.92 | $11.10 | $11.00 | 3,705,900 |
| 2020-12-01 | $11.00 | $11.08 | $10.92 | $11.06 | $10.96 | 2,923,270 |
| 2020-11-30 | $10.99 | $11.05 | $10.90 | $10.99 | $10.89 | 2,959,860 |
| 2020-11-27 | $10.91 | $11.06 | $10.83 | $10.99 | $10.89 | 2,217,330 |
| 2020-11-26 | $10.95 | $11.03 | $10.78 | $10.90 | $10.80 | 2,627,030 |
| 2020-11-25 | $11.35 | $11.39 | $10.91 | $10.95 | $10.85 | 4,319,420 |
| 2020-11-24 | $11.17 | $11.46 | $11.16 | $11.29 | $11.19 | 5,717,910 |
| 2020-11-23 | $11.15 | $11.19 | $10.89 | $11.13 | $11.03 | 3,739,630 |
| 2020-11-20 | $10.93 | $11.17 | $10.93 | $11.11 | $11.01 | 3,031,130 |
| 2020-11-19 | $10.96 | $11.04 | $10.88 | $10.98 | $10.88 | 2,322,120 |
| 2020-11-18 | $11.04 | $11.15 | $10.94 | $11.05 | $10.95 | 2,290,510 |
| 2020-11-17 | $11.11 | $11.11 | $10.80 | $11.02 | $10.92 | 3,724,930 |
| 2020-11-16 | $11.02 | $11.19 | $11.00 | $11.08 | $10.98 | 3,317,550 |
| 2020-11-13 | $11.05 | $11.12 | $10.58 | $10.97 | $10.87 | 3,766,770 |
| 2020-11-12 | $11.28 | $11.28 | $11.08 | $11.14 | $11.04 | 3,444,170 |
| 2020-11-11 | $11.24 | $11.42 | $11.16 | $11.31 | $11.21 | 4,190,710 |
| 2020-11-10 | $11.57 | $11.57 | $11.15 | $11.35 | $11.25 | 6,344,250 |
| 2020-11-09 | $11.50 | $11.71 | $11.42 | $11.61 | $11.50 | 6,279,630 |
| 2020-11-06 | $11.81 | $11.81 | $11.30 | $11.45 | $11.35 | 6,868,920 |
| 2020-11-05 | $11.39 | $12.09 | $11.26 | $11.82 | $11.71 | 11,047,020 |
| 2020-11-04 | $11.02 | $11.46 | $11.02 | $11.16 | $11.06 | 4,902,240 |
| 2020-11-03 | $10.94 | $11.16 | $10.89 | $11.03 | $10.93 | 4,773,080 |
| 2020-11-02 | $11.30 | $11.56 | $10.83 | $10.94 | $10.84 | 9,876,370 |
| 2020-10-30 | $12.68 | $12.85 | $11.40 | $11.60 | $11.49 | 14,777,800 |
| 2020-10-29 | $12.28 | $12.67 | $12.20 | $12.67 | $12.55 | 5,996,340 |
| 2020-10-28 | $12.32 | $12.60 | $12.20 | $12.52 | $12.41 | 6,617,550 |
| 2020-10-27 | $12.48 | $12.57 | $12.16 | $12.22 | $12.11 | 5,529,780 |
| 2020-10-26 | $12.36 | $12.75 | $11.70 | $12.49 | $12.38 | 9,652,210 |
| 2020-10-23 | $12.68 | $12.68 | $12.16 | $12.36 | $12.25 | 10,930,620 |
| 2020-10-22 | $12.29 | $12.98 | $12.08 | $12.68 | $12.56 | 20,500,460 |
| 2020-10-21 | $11.62 | $12.21 | $11.62 | $11.93 | $11.82 | 11,501,440 |
| 2020-10-20 | $11.47 | $11.65 | $11.32 | $11.63 | $11.52 | 2,917,200 |
| 2020-10-19 | $11.63 | $11.95 | $11.46 | $11.53 | $11.42 | 6,656,630 |
| 2020-10-16 | $11.56 | $11.68 | $11.16 | $11.46 | $11.35 | 6,868,560 |
| 2020-10-15 | $11.52 | $11.76 | $11.40 | $11.65 | $11.54 | 5,683,840 |
| 2020-10-14 | $11.57 | $11.73 | $11.45 | $11.46 | $11.35 | 3,690,180 |
| 2020-10-13 | $11.63 | $11.70 | $11.51 | $11.60 | $11.49 | 3,645,760 |
| 2020-10-12 | $11.53 | $11.73 | $11.53 | $11.69 | $11.58 | 6,818,440 |
| 2020-10-09 | $11.27 | $11.62 | $11.25 | $11.52 | $11.41 | 6,972,400 |
| 2020-10-08 | $11.16 | $11.16 | $11.16 | $11.16 | $11.06 | 0 |
| 2020-10-07 | $11.16 | $11.16 | $11.16 | $11.16 | $11.06 | 0 |
| 2020-10-06 | $11.16 | $11.16 | $11.16 | $11.16 | $11.06 | 0 |
| 2020-10-05 | $11.16 | $11.16 | $11.16 | $11.16 | $11.06 | 0 |
| 2020-10-02 | $11.16 | $11.16 | $11.16 | $11.16 | $11.06 | 0 |
| 2020-10-01 | $11.16 | $11.16 | $11.16 | $11.16 | $11.06 | 0 |
| 2020-09-30 | $11.01 | $11.25 | $10.77 | $11.16 | $11.06 | 7,532,080 |
| 2020-09-29 | $10.59 | $11.17 | $10.57 | $10.83 | $10.73 | 5,434,580 |
| 2020-09-28 | $10.83 | $10.94 | $10.49 | $10.50 | $10.40 | 3,291,280 |
| 2020-09-25 | $11.00 | $11.03 | $10.64 | $10.85 | $10.75 | 5,198,880 |
| 2020-09-24 | $11.08 | $11.37 | $11.01 | $11.03 | $10.93 | 6,826,820 |
| 2020-09-23 | $11.20 | $11.28 | $10.96 | $11.08 | $10.98 | 5,284,040 |
| 2020-09-22 | $11.06 | $11.57 | $10.92 | $11.20 | $11.10 | 7,831,620 |
| 2020-09-21 | $11.21 | $11.44 | $11.08 | $11.24 | $11.14 | 5,340,050 |
| 2020-09-18 | $10.92 | $11.18 | $10.82 | $11.16 | $11.06 | 6,239,590 |
| 2020-09-17 | $11.09 | $11.15 | $10.94 | $10.95 | $10.85 | 4,168,010 |
| 2020-09-16 | $11.31 | $11.39 | $11.03 | $11.08 | $10.98 | 3,257,520 |
| 2020-09-15 | $11.44 | $11.44 | $11.19 | $11.21 | $11.11 | 3,472,500 |
| 2020-09-14 | $11.11 | $11.45 | $11.11 | $11.40 | $11.30 | 6,484,390 |
| 2020-09-11 | $10.92 | $11.07 | $10.72 | $11.05 | $10.95 | 3,855,050 |
| 2020-09-10 | $11.06 | $11.22 | $10.76 | $10.82 | $10.72 | 5,210,570 |
| 2020-09-09 | $11.50 | $11.50 | $10.95 | $10.96 | $10.86 | 6,876,950 |
| 2020-09-08 | $11.57 | $11.66 | $11.05 | $11.56 | $11.45 | 7,042,820 |
| 2020-09-07 | $11.97 | $12.05 | $11.54 | $11.58 | $11.47 | 6,712,500 |
| 2020-09-04 | $11.91 | $11.99 | $11.61 | $11.99 | $11.88 | 6,169,910 |
| 2020-09-03 | $12.50 | $12.51 | $12.18 | $12.18 | $12.07 | 8,048,610 |
| 2020-09-02 | $12.51 | $12.95 | $12.39 | $12.58 | $12.46 | 9,463,560 |
| 2020-09-01 | $12.55 | $12.55 | $12.32 | $12.47 | $12.36 | 5,627,660 |
| 2020-08-31 | $12.75 | $12.92 | $12.30 | $12.63 | $12.51 | 9,590,490 |
| 2020-08-28 | $12.68 | $12.68 | $12.21 | $12.59 | $12.47 | 9,371,170 |
| 2020-08-27 | $12.30 | $12.69 | $12.06 | $12.69 | $12.57 | 7,734,090 |
| 2020-08-26 | $12.75 | $12.75 | $12.27 | $12.35 | $12.24 | 9,364,620 |
| 2020-08-25 | $12.67 | $13.09 | $12.67 | $12.86 | $12.74 | 12,659,690 |
| 2020-08-24 | $12.51 | $12.64 | $12.23 | $12.57 | $12.45 | 7,725,280 |
| 2020-08-21 | $12.40 | $12.75 | $12.20 | $12.30 | $12.19 | 10,519,700 |
| 2020-08-20 | $12.74 | $12.90 | $12.40 | $12.51 | $12.40 | 12,087,260 |
| 2020-08-19 | $13.34 | $13.35 | $12.81 | $12.98 | $12.86 | 21,269,970 |
| 2020-08-18 | $13.00 | $14.00 | $12.95 | $13.48 | $13.36 | 26,614,100 |
| 2020-08-17 | $12.82 | $13.06 | $12.55 | $13.02 | $12.90 | 16,209,350 |
| 2020-08-14 | $13.20 | $13.49 | $12.62 | $12.82 | $12.70 | 20,532,040 |
| 2020-08-13 | $12.47 | $13.41 | $12.36 | $13.01 | $12.89 | 23,976,180 |
| 2020-08-12 | $12.60 | $12.88 | $12.20 | $12.44 | $12.33 | 16,434,480 |
| 2020-08-11 | $13.45 | $13.58 | $12.80 | $12.93 | $12.81 | 20,105,210 |
| 2020-08-10 | $12.90 | $13.20 | $12.68 | $13.03 | $12.91 | 13,225,730 |
| 2020-08-07 | $13.29 | $13.50 | $12.64 | $12.99 | $12.87 | 16,367,510 |
| 2020-08-06 | $13.88 | $13.89 | $13.03 | $13.29 | $13.17 | 24,215,500 |
| 2020-08-05 | $13.50 | $14.39 | $13.14 | $14.00 | $13.87 | 26,858,650 |
| 2020-08-04 | $14.31 | $14.39 | $13.56 | $13.79 | $13.66 | 23,517,260 |
| 2020-08-03 | $13.89 | $14.67 | $13.60 | $14.31 | $14.18 | 33,415,160 |
| 2020-07-31 | $13.73 | $14.01 | $13.44 | $13.62 | $13.50 | 27,240,530 |
| 2020-07-30 | $14.06 | $14.42 | $13.55 | $13.72 | $13.59 | 36,198,360 |
| 2020-07-29 | $13.41 | $14.56 | $13.21 | $14.14 | $14.01 | 43,690,460 |
| 2020-07-28 | $13.12 | $14.67 | $13.12 | $13.95 | $13.82 | 52,717,470 |
| 2020-07-27 | $13.69 | $14.97 | $12.89 | $13.47 | $13.35 | 62,019,830 |
| 2020-07-24 | $12.50 | $13.74 | $12.37 | $13.74 | $13.61 | 44,754,650 |
| 2020-07-23 | $11.99 | $12.49 | $11.49 | $12.49 | $12.38 | 42,692,150 |
| 2020-07-22 | $10.85 | $11.35 | $10.61 | $11.35 | $11.25 | 11,774,100 |
| 2020-07-21 | $10.60 | $10.80 | $10.26 | $10.32 | $10.23 | 14,005,730 |
| 2020-07-20 | $10.25 | $10.75 | $10.20 | $10.71 | $10.61 | 12,913,280 |
| 2020-07-17 | $10.36 | $10.55 | $9.94 | $10.08 | $9.99 | 14,491,120 |
| 2020-07-16 | $10.82 | $11.37 | $10.05 | $10.29 | $10.20 | 25,818,950 |
| 2020-07-15 | $12.33 | $12.59 | $11.00 | $11.07 | $10.97 | 38,988,670 |
| 2020-07-14 | $10.84 | $11.98 | $10.75 | $11.98 | $11.87 | 31,607,200 |
| 2020-07-13 | $9.96 | $10.98 | $9.95 | $10.89 | $10.79 | 21,003,000 |
| 2020-07-10 | $10.42 | $10.68 | $10.17 | $10.23 | $10.14 | 17,263,440 |
| 2020-07-09 | $10.15 | $10.54 | $10.15 | $10.54 | $10.44 | 22,907,080 |
| 2020-07-08 | $9.92 | $10.12 | $9.88 | $10.11 | $10.02 | 16,170,680 |
| 2020-07-07 | $10.09 | $10.22 | $9.85 | $9.98 | $9.89 | 23,793,250 |
| 2020-07-06 | $9.89 | $10.19 | $9.68 | $10.09 | $10.00 | 29,888,740 |
| 2020-07-03 | $9.21 | $9.97 | $9.12 | $9.89 | $9.80 | 27,010,570 |
| 2020-07-02 | $9.12 | $9.35 | $9.03 | $9.22 | $9.14 | 16,858,600 |
| 2020-07-01 | $9.24 | $9.32 | $9.07 | $9.15 | $9.07 | 11,409,520 |
| 2020-06-30 | $9.13 | $9.33 | $9.07 | $9.24 | $9.16 | 18,303,790 |
| 2020-06-29 | $8.70 | $8.93 | $8.60 | $8.92 | $8.84 | 10,872,500 |
| 2020-06-26 | $8.71 | $8.71 | $8.71 | $8.71 | $8.63 | 0 |
| 2020-06-25 | $8.71 | $8.71 | $8.71 | $8.71 | $8.63 | 0 |
| 2020-06-24 | $9.08 | $9.10 | $8.68 | $8.71 | $8.63 | 16,468,690 |
| 2020-06-23 | $9.03 | $9.44 | $8.98 | $9.09 | $9.01 | 24,378,420 |
| 2020-06-22 | $9.03 | $9.07 | $8.92 | $8.99 | $8.91 | 7,393,640 |
| 2020-06-19 | $9.02 | $9.09 | $8.93 | $9.01 | $8.93 | 8,920,510 |
| 2020-06-18 | $9.40 | $9.47 | $9.02 | $9.09 | $9.01 | 18,723,660 |
| 2020-06-17 | $9.10 | $9.53 | $9.02 | $9.38 | $9.29 | 21,938,740 |
| 2020-06-16 | $9.00 | $9.09 | $8.86 | $9.06 | $8.98 | 9,226,700 |
| 2020-06-15 | $9.10 | $9.35 | $8.86 | $8.92 | $8.84 | 12,755,610 |
| 2020-06-12 | $8.78 | $9.18 | $8.68 | $9.05 | $8.97 | 10,039,890 |
| 2020-06-11 | $9.16 | $9.17 | $8.91 | $9.00 | $8.92 | 10,797,520 |
| 2020-06-10 | $9.07 | $9.22 | $9.01 | $9.15 | $9.07 | 10,268,490 |
| 2020-06-09 | $9.13 | $9.19 | $8.79 | $9.13 | $9.05 | 14,912,720 |
| 2020-06-08 | $9.37 | $9.45 | $8.96 | $9.02 | $8.94 | 20,561,450 |
| 2020-06-05 | $9.22 | $9.80 | $9.22 | $9.28 | $9.19 | 27,552,190 |
| 2020-06-04 | $9.78 | $9.82 | $9.18 | $9.20 | $9.12 | 27,425,110 |
| 2020-06-03 | $9.78 | $9.95 | $9.45 | $9.90 | $9.81 | 19,475,720 |
| 2020-06-02 | $10.03 | $10.27 | $9.76 | $9.86 | $9.77 | 19,660,280 |
| 2020-06-01 | $9.93 | $10.14 | $9.78 | $10.03 | $9.94 | 18,528,990 |
| 2020-05-29 | $9.65 | $9.91 | $9.62 | $9.80 | $9.71 | 15,079,440 |
| 2020-05-28 | $10.43 | $10.43 | $9.67 | $9.87 | $9.78 | 23,342,760 |
| 2020-05-27 | $10.64 | $10.73 | $10.16 | $10.37 | $10.27 | 30,854,320 |
| 2020-05-26 | $9.99 | $10.78 | $9.95 | $10.72 | $10.62 | 37,845,460 |
| 2020-05-25 | $10.35 | $10.35 | $9.71 | $9.80 | $9.71 | 32,497,390 |
| 2020-05-22 | $10.13 | $11.15 | $10.07 | $10.57 | $10.47 | 35,301,250 |
| 2020-05-21 | $10.13 | $10.75 | $9.86 | $10.26 | $10.17 | 35,021,950 |
| 2020-05-20 | $10.97 | $11.28 | $9.95 | $10.21 | $10.12 | 45,607,700 |
| 2020-05-19 | $10.86 | $11.47 | $10.20 | $11.01 | $10.91 | 45,426,750 |
| 2020-05-18 | $9.52 | $10.70 | $9.52 | $10.70 | $10.60 | 41,441,730 |
| 2020-05-15 | $9.37 | $10.09 | $9.28 | $9.73 | $9.64 | 44,543,510 |
| 2020-05-14 | $9.30 | $10.43 | $9.25 | $9.67 | $9.58 | 58,425,350 |
| 2020-05-13 | $10.00 | $10.07 | $9.20 | $9.48 | $9.39 | 57,172,390 |
| 2020-05-12 | $9.38 | $9.91 | $9.20 | $9.91 | $9.82 | 46,029,150 |
| 2020-05-11 | $8.66 | $9.30 | $8.54 | $9.01 | $8.93 | 59,318,450 |
| 2020-05-08 | $7.62 | $8.45 | $7.62 | $8.45 | $8.37 | 51,937,660 |
| 2020-05-07 | $7.25 | $7.95 | $7.21 | $7.68 | $7.61 | 43,246,480 |
| 2020-05-06 | $6.93 | $7.43 | $6.91 | $7.36 | $7.29 | 33,085,000 |
| 2020-05-05 | $7.04 | $7.04 | $7.04 | $7.04 | $6.98 | 0 |
| 2020-05-04 | $7.04 | $7.04 | $7.04 | $7.04 | $6.98 | 0 |
| 2020-05-01 | $7.04 | $7.04 | $7.04 | $7.04 | $6.98 | 0 |
| 2020-04-30 | $7.18 | $7.24 | $7.03 | $7.04 | $6.98 | 29,800,160 |
| 2020-04-29 | $7.21 | $7.51 | $7.01 | $7.15 | $7.08 | 36,456,680 |
| 2020-04-28 | $7.84 | $8.20 | $7.18 | $7.51 | $7.44 | 58,299,730 |
| 2020-04-27 | $6.95 | $7.69 | $6.92 | $7.69 | $7.62 | 29,123,840 |
| 2020-04-24 | $7.35 | $7.35 | $6.71 | $6.99 | $6.93 | 51,559,390 |
| 2020-04-23 | $6.48 | $6.95 | $6.45 | $6.80 | $6.74 | 36,938,190 |
| 2020-04-22 | $6.16 | $6.60 | $6.11 | $6.50 | $6.44 | 26,976,940 |
| 2020-04-21 | $6.06 | $6.47 | $6.00 | $6.28 | $6.22 | 19,441,320 |
| 2020-04-20 | $6.00 | $6.16 | $5.98 | $6.08 | $6.02 | 7,323,730 |
| 2020-04-17 | $6.14 | $6.21 | $6.04 | $6.05 | $5.99 | 11,011,920 |
| 2020-04-16 | $6.25 | $6.25 | $6.11 | $6.15 | $6.09 | 8,996,260 |
| 2020-04-15 | $6.26 | $6.37 | $6.17 | $6.22 | $6.16 | 11,439,990 |
| 2020-04-14 | $6.21 | $6.34 | $6.08 | $6.31 | $6.25 | 14,220,110 |
| 2020-04-13 | $6.31 | $6.56 | $6.26 | $6.37 | $6.31 | 18,928,870 |
| 2020-04-10 | $6.48 | $6.53 | $6.17 | $6.19 | $6.13 | 13,489,400 |
| 2020-04-09 | $6.61 | $6.65 | $6.43 | $6.44 | $6.38 | 17,276,370 |
| 2020-04-08 | $6.61 | $6.83 | $6.49 | $6.58 | $6.52 | 24,397,120 |
| 2020-04-07 | $6.26 | $6.73 | $6.23 | $6.60 | $6.54 | 27,916,090 |
| 2020-04-06 | $6.22 | $6.22 | $6.22 | $6.22 | $6.16 | 0 |
| 2020-04-03 | $6.12 | $6.36 | $6.10 | $6.22 | $6.16 | 15,256,770 |
| 2020-04-02 | $6.08 | $6.21 | $6.01 | $6.19 | $6.13 | 15,146,610 |
| 2020-04-01 | $6.40 | $6.52 | $6.21 | $6.23 | $6.17 | 19,906,080 |
| 2020-03-31 | $6.07 | $6.67 | $6.00 | $6.52 | $6.46 | 27,875,230 |
| 2020-03-30 | $5.88 | $6.24 | $5.76 | $6.06 | $6.00 | 17,195,040 |
| 2020-03-27 | $6.00 | $6.09 | $5.90 | $5.91 | $5.86 | 12,020,900 |
| 2020-03-26 | $5.81 | $6.15 | $5.79 | $5.99 | $5.94 | 16,188,090 |
| 2020-03-25 | $5.81 | $5.90 | $5.73 | $5.87 | $5.82 | 12,989,690 |
| 2020-03-24 | $5.78 | $5.80 | $5.51 | $5.69 | $5.64 | 8,332,300 |
| 2020-03-23 | $5.63 | $5.79 | $5.55 | $5.58 | $5.53 | 11,443,100 |
| 2020-03-20 | $5.80 | $5.87 | $5.71 | $5.84 | $5.79 | 8,092,950 |
| 2020-03-19 | $5.69 | $5.81 | $5.53 | $5.73 | $5.68 | 10,794,260 |
| 2020-03-18 | $6.03 | $6.08 | $5.70 | $5.70 | $5.65 | 13,219,220 |
| 2020-03-17 | $6.15 | $6.25 | $5.73 | $5.95 | $5.90 | 15,117,970 |
| 2020-03-16 | $6.56 | $6.68 | $6.10 | $6.16 | $6.10 | 15,902,030 |
| 2020-03-13 | $6.24 | $6.55 | $6.07 | $6.46 | $6.40 | 15,782,800 |
| 2020-03-12 | $6.61 | $6.82 | $6.49 | $6.59 | $6.53 | 18,402,510 |
| 2020-03-11 | $6.65 | $7.03 | $6.62 | $6.82 | $6.76 | 23,783,600 |
| 2020-03-10 | $6.41 | $6.68 | $6.25 | $6.67 | $6.61 | 19,143,520 |
| 2020-03-09 | $6.89 | $6.93 | $6.57 | $6.59 | $6.53 | 22,367,190 |
| 2020-03-06 | $6.96 | $7.22 | $6.90 | $7.04 | $6.98 | 26,426,630 |
| 2020-03-05 | $7.08 | $7.28 | $6.96 | $7.02 | $6.96 | 33,001,950 |
| 2020-03-04 | $6.45 | $7.14 | $6.42 | $6.99 | $6.93 | 32,378,650 |
| 2020-03-03 | $6.80 | $6.80 | $6.50 | $6.61 | $6.55 | 30,946,630 |
| 2020-03-02 | $6.08 | $6.42 | $6.05 | $6.34 | $6.28 | 24,085,150 |
| 2020-02-28 | $6.00 | $6.32 | $6.00 | $6.09 | $6.03 | 33,211,710 |
| 2020-02-27 | $7.23 | $7.49 | $6.63 | $6.66 | $6.60 | 56,124,220 |
| 2020-02-26 | $6.75 | $6.96 | $6.75 | $6.96 | $6.90 | 26,516,460 |
| 2020-02-25 | $6.30 | $6.42 | $6.00 | $6.33 | $6.27 | 19,850,150 |
| 2020-02-24 | $6.51 | $6.79 | $6.30 | $6.54 | $6.48 | 23,845,170 |
| 2020-02-21 | $6.52 | $6.59 | $6.44 | $6.50 | $6.44 | 16,185,310 |
| 2020-02-20 | $6.57 | $6.62 | $6.40 | $6.55 | $6.49 | 19,702,410 |
| 2020-02-19 | $6.43 | $6.77 | $6.38 | $6.62 | $6.56 | 20,456,600 |
| 2020-02-18 | $6.33 | $6.58 | $6.25 | $6.48 | $6.42 | 18,670,390 |
| 2020-02-17 | $6.18 | $6.44 | $6.15 | $6.39 | $6.33 | 22,402,250 |
| 2020-02-14 | $6.06 | $6.16 | $5.97 | $6.04 | $5.98 | 11,798,940 |
| 2020-02-13 | $6.05 | $6.30 | $6.01 | $6.12 | $6.06 | 16,217,130 |
| 2020-02-12 | $5.92 | $6.20 | $5.88 | $6.09 | $6.03 | 16,515,990 |
| 2020-02-11 | $6.40 | $6.41 | $6.00 | $6.01 | $5.95 | 20,751,270 |
| 2020-02-10 | $5.80 | $6.37 | $5.73 | $6.37 | $6.31 | 23,342,620 |
| 2020-02-07 | $5.80 | $5.91 | $5.72 | $5.79 | $5.74 | 15,865,070 |
| 2020-02-06 | $5.95 | $6.00 | $5.72 | $5.92 | $5.87 | 20,947,490 |
| 2020-02-05 | $5.28 | $5.72 | $5.28 | $5.58 | $5.53 | 17,387,610 |
| 2020-02-04 | $5.15 | $5.48 | $5.15 | $5.29 | $5.24 | 19,387,420 |
| 2020-02-03 | $5.72 | $5.72 | $5.72 | $5.72 | $5.67 | 823,900 |
| 2020-01-31 | $6.36 | $6.36 | $6.36 | $6.36 | $6.30 | 0 |
| 2020-01-30 | $6.36 | $6.36 | $6.36 | $6.36 | $6.30 | 0 |
| 2020-01-29 | $6.36 | $6.36 | $6.36 | $6.36 | $6.30 | 0 |
| 2020-01-28 | $6.36 | $6.36 | $6.36 | $6.36 | $6.30 | 0 |
| 2020-01-27 | $6.36 | $6.36 | $6.36 | $6.36 | $6.30 | 0 |
| 2020-01-24 | $6.36 | $6.36 | $6.36 | $6.36 | $6.30 | 0 |
| 2020-01-23 | $6.67 | $6.83 | $6.15 | $6.36 | $6.30 | 12,431,660 |
| 2020-01-22 | $6.70 | $6.81 | $6.55 | $6.76 | $6.70 | 9,883,000 |
| 2020-01-21 | $7.10 | $7.14 | $6.76 | $6.78 | $6.72 | 13,686,470 |
| 2020-01-20 | $7.15 | $7.17 | $7.01 | $7.15 | $7.08 | 9,498,610 |
| 2020-01-17 | $7.19 | $7.24 | $7.08 | $7.16 | $7.09 | 14,228,680 |
| 2020-01-16 | $6.84 | $7.16 | $6.84 | $7.13 | $7.06 | 17,476,360 |
| 2020-01-15 | $7.06 | $7.06 | $6.83 | $6.89 | $6.83 | 8,971,510 |
| 2020-01-14 | $6.89 | $7.11 | $6.86 | $7.05 | $6.99 | 13,260,040 |
| 2020-01-13 | $6.81 | $6.92 | $6.76 | $6.87 | $6.81 | 7,609,570 |
| 2020-01-10 | $7.03 | $7.04 | $6.78 | $6.83 | $6.77 | 11,878,270 |
| 2020-01-09 | $6.99 | $7.07 | $6.94 | $7.04 | $6.98 | 12,215,620 |
| 2020-01-08 | $7.08 | $7.28 | $6.91 | $6.92 | $6.86 | 17,754,960 |
| 2020-01-07 | $7.20 | $7.27 | $7.07 | $7.16 | $7.09 | 17,427,990 |
| 2020-01-06 | $7.28 | $7.44 | $7.16 | $7.23 | $7.16 | 22,853,520 |
| 2020-01-03 | $7.08 | $7.64 | $7.04 | $7.38 | $7.31 | 29,885,230 |
| 2020-01-02 | $6.98 | $7.16 | $6.88 | $7.07 | $7.01 | 19,003,700 |
| 2020-01-01 | $6.94 | $6.94 | $6.94 | $6.94 | $6.88 | 0 |
| 2019-12-31 | $7.06 | $7.16 | $6.90 | $6.94 | $6.88 | 15,931,600 |
| 2019-12-30 | $6.83 | $7.05 | $6.64 | $7.05 | $6.99 | 20,273,800 |
| 2019-12-27 | $6.86 | $7.00 | $6.78 | $6.88 | $6.82 | 16,519,500 |
| 2019-12-26 | $6.97 | $7.01 | $6.75 | $6.89 | $6.83 | 21,488,650 |
| 2019-12-25 | $7.25 | $7.26 | $6.93 | $7.02 | $6.96 | 24,917,880 |
| 2019-12-24 | $7.29 | $7.44 | $7.12 | $7.32 | $7.25 | 26,706,200 |
| 2019-12-23 | $7.05 | $7.75 | $7.04 | $7.46 | $7.39 | 49,829,120 |
| 2019-12-20 | $6.78 | $7.47 | $6.72 | $7.35 | $7.28 | 38,949,240 |
| 2019-12-19 | $6.80 | $6.92 | $6.68 | $6.79 | $6.73 | 18,280,290 |
| 2019-12-18 | $6.56 | $6.97 | $6.56 | $6.77 | $6.71 | 32,094,850 |
| 2019-12-17 | $6.24 | $6.78 | $6.18 | $6.65 | $6.59 | 29,053,880 |
| 2019-12-16 | $6.20 | $6.30 | $6.15 | $6.29 | $6.23 | 11,794,770 |
| 2019-12-13 | $6.18 | $6.45 | $6.13 | $6.27 | $6.21 | 15,483,140 |
| 2019-12-12 | $6.13 | $6.19 | $6.11 | $6.15 | $6.09 | 6,712,960 |
| 2019-12-11 | $6.25 | $6.25 | $6.10 | $6.15 | $6.09 | 9,191,740 |
| 2019-12-10 | $6.18 | $6.34 | $6.16 | $6.26 | $6.20 | 9,638,420 |
| 2019-12-09 | $6.16 | $6.26 | $6.10 | $6.20 | $6.14 | 10,301,140 |
| 2019-12-06 | $6.05 | $6.24 | $6.02 | $6.19 | $6.13 | 11,275,580 |
| 2019-12-05 | $5.98 | $6.05 | $5.98 | $6.04 | $5.98 | 6,342,970 |
| 2019-12-04 | $5.88 | $6.05 | $5.83 | $6.02 | $5.96 | 7,327,160 |
| 2019-12-03 | $5.90 | $5.92 | $5.82 | $5.92 | $5.87 | 5,169,500 |
| 2019-12-02 | $5.91 | $5.95 | $5.88 | $5.92 | $5.87 | 4,719,300 |
| 2019-11-29 | $6.07 | $6.09 | $5.83 | $5.90 | $5.85 | 9,954,800 |
| 2019-11-28 | $6.10 | $6.15 | $6.02 | $6.05 | $5.99 | 10,805,320 |
| 2019-11-27 | $6.25 | $6.48 | $6.13 | $6.16 | $6.10 | 17,326,490 |
| 2019-11-26 | $5.95 | $6.33 | $5.91 | $6.14 | $6.08 | 16,560,300 |
| 2019-11-25 | $5.97 | $5.98 | $5.82 | $5.92 | $5.87 | 5,269,490 |
| 2019-11-22 | $6.05 | $6.08 | $5.95 | $5.96 | $5.91 | 6,981,950 |
| 2019-11-21 | $6.10 | $6.12 | $5.98 | $6.06 | $6.00 | 10,039,470 |
| 2019-11-20 | $5.97 | $6.35 | $5.96 | $6.19 | $6.13 | 13,612,110 |
| 2019-11-19 | $5.90 | $5.99 | $5.84 | $5.99 | $5.94 | 6,547,070 |
| 2019-11-18 | $5.80 | $5.92 | $5.72 | $5.88 | $5.83 | 5,172,590 |
| 2019-11-15 | $5.84 | $5.94 | $5.78 | $5.81 | $5.76 | 6,351,610 |
| 2019-11-14 | $5.80 | $5.87 | $5.75 | $5.82 | $5.77 | 5,718,100 |
| 2019-11-13 | $5.80 | $5.88 | $5.73 | $5.79 | $5.74 | 5,021,200 |
| 2019-11-12 | $5.73 | $5.82 | $5.62 | $5.81 | $5.76 | 7,257,710 |
| 2019-11-11 | $6.04 | $6.04 | $5.70 | $5.71 | $5.66 | 10,901,100 |
| 2019-11-08 | $6.15 | $6.17 | $6.05 | $6.05 | $5.99 | 7,541,840 |
| 2019-11-07 | $6.05 | $6.17 | $6.03 | $6.17 | $6.11 | 5,320,630 |
| 2019-11-06 | $6.16 | $6.16 | $6.03 | $6.05 | $5.99 | 5,393,890 |
| 2019-11-05 | $6.12 | $6.19 | $6.02 | $6.17 | $6.11 | 7,507,870 |
| 2019-11-04 | $6.21 | $6.25 | $6.05 | $6.11 | $6.05 | 7,060,740 |
| 2019-11-01 | $6.14 | $6.20 | $6.03 | $6.20 | $6.14 | 6,479,810 |
| 2019-10-31 | $6.24 | $6.30 | $6.13 | $6.14 | $6.08 | 5,543,020 |
| 2019-10-30 | $6.40 | $6.40 | $6.17 | $6.22 | $6.16 | 6,923,100 |
| 2019-10-29 | $6.55 | $6.56 | $6.36 | $6.40 | $6.34 | 8,355,160 |
| 2019-10-28 | $6.52 | $6.58 | $6.42 | $6.53 | $6.47 | 7,058,220 |
| 2019-10-25 | $6.34 | $6.44 | $6.31 | $6.42 | $6.36 | 7,114,480 |
| 2019-10-24 | $6.48 | $6.48 | $6.30 | $6.33 | $6.27 | 8,049,320 |
| 2019-10-23 | $6.46 | $6.70 | $6.37 | $6.53 | $6.47 | 11,089,400 |
| 2019-10-22 | $6.35 | $6.47 | $6.32 | $6.44 | $6.38 | 6,531,490 |
| 2019-10-21 | $6.45 | $6.45 | $6.23 | $6.34 | $6.28 | 8,168,390 |
| 2019-10-18 | $6.64 | $6.67 | $6.33 | $6.45 | $6.39 | 9,525,440 |
| 2019-10-17 | $6.57 | $6.66 | $6.51 | $6.63 | $6.57 | 6,493,620 |
| 2019-10-16 | $6.75 | $6.80 | $6.57 | $6.57 | $6.51 | 9,520,850 |
| 2019-10-15 | $6.94 | $6.94 | $6.65 | $6.74 | $6.68 | 8,402,310 |
| 2019-10-14 | $6.91 | $7.01 | $6.83 | $6.92 | $6.86 | 9,926,670 |
| 2019-10-11 | $6.87 | $6.88 | $6.73 | $6.82 | $6.76 | 8,192,270 |
| 2019-10-10 | $6.85 | $6.91 | $6.76 | $6.88 | $6.82 | 9,517,840 |
| 2019-10-09 | $6.61 | $6.98 | $6.58 | $6.92 | $6.86 | 15,685,990 |
| 2019-10-08 | $6.63 | $6.72 | $6.55 | $6.62 | $6.56 | 8,093,020 |
| 2019-10-07 | $6.55 | $6.55 | $6.55 | $6.55 | $6.49 | 0 |
| 2019-10-04 | $6.55 | $6.55 | $6.55 | $6.55 | $6.49 | 0 |
| 2019-10-03 | $6.55 | $6.55 | $6.55 | $6.55 | $6.49 | 0 |
| 2019-10-02 | $6.55 | $6.55 | $6.55 | $6.55 | $6.49 | 0 |
| 2019-10-01 | $6.55 | $6.55 | $6.55 | $6.55 | $6.49 | 0 |
| 2019-09-30 | $6.72 | $6.77 | $6.55 | $6.55 | $6.49 | 8,781,650 |
| 2019-09-27 | $6.67 | $6.83 | $6.61 | $6.74 | $6.68 | 10,730,530 |
| 2019-09-26 | $7.21 | $7.26 | $6.68 | $6.68 | $6.62 | 18,094,670 |
| 2019-09-25 | $7.54 | $7.57 | $7.08 | $7.13 | $7.06 | 21,667,510 |
| 2019-09-24 | $7.72 | $7.77 | $7.57 | $7.62 | $7.55 | 14,278,320 |
| 2019-09-23 | $7.71 | $7.75 | $7.53 | $7.72 | $7.65 | 16,285,740 |
| 2019-09-20 | $7.98 | $7.99 | $7.67 | $7.75 | $7.68 | 22,169,700 |
| 2019-09-19 | $7.94 | $8.06 | $7.80 | $7.97 | $7.90 | 19,203,480 |
| 2019-09-18 | $8.12 | $8.22 | $7.84 | $7.94 | $7.87 | 25,699,070 |
| 2019-09-17 | $8.32 | $8.38 | $7.96 | $8.05 | $7.98 | 37,239,910 |
| 2019-09-16 | $8.14 | $8.95 | $7.93 | $8.51 | $8.43 | 75,643,130 |
| 2019-09-13 | $8.14 | $8.14 | $8.14 | $8.14 | $8.07 | 0 |
| 2019-09-12 | $7.45 | $8.14 | $7.41 | $8.14 | $8.07 | 44,046,320 |
| 2019-09-11 | $7.56 | $7.63 | $7.36 | $7.40 | $7.33 | 18,955,750 |
| 2019-09-10 | $7.58 | $7.62 | $7.45 | $7.55 | $7.48 | 19,253,070 |
| 2019-09-09 | $7.52 | $7.68 | $7.50 | $7.63 | $7.56 | 30,156,140 |
| 2019-09-06 | $7.34 | $7.63 | $7.30 | $7.60 | $7.53 | 36,929,890 |
| 2019-09-05 | $7.34 | $7.50 | $7.26 | $7.34 | $7.27 | 34,359,040 |
| 2019-09-04 | $7.05 | $7.58 | $6.97 | $7.39 | $7.32 | 39,161,580 |
| 2019-09-03 | $6.99 | $7.19 | $6.97 | $7.06 | $7.00 | 18,085,210 |
| 2019-09-02 | $6.72 | $7.05 | $6.70 | $7.02 | $6.96 | 15,902,430 |
| 2019-08-30 | $7.20 | $7.26 | $6.79 | $6.84 | $6.78 | 20,540,570 |
| 2019-08-29 | $7.20 | $7.21 | $7.03 | $7.05 | $6.99 | 17,983,740 |
| 2019-08-28 | $7.22 | $7.33 | $7.13 | $7.22 | $7.15 | 19,910,820 |
| 2019-08-27 | $7.00 | $7.35 | $7.00 | $7.28 | $7.21 | 32,537,290 |
| 2019-08-26 | $6.68 | $7.25 | $6.64 | $7.01 | $6.95 | 25,277,690 |
| 2019-08-23 | $7.02 | $7.03 | $6.88 | $6.91 | $6.85 | 14,854,000 |
| 2019-08-22 | $7.02 | $7.03 | $6.87 | $7.00 | $6.94 | 18,191,610 |
| 2019-08-21 | $6.96 | $7.07 | $6.82 | $7.02 | $6.96 | 24,731,030 |
| 2019-08-20 | $7.05 | $7.10 | $6.86 | $6.92 | $6.86 | 19,066,760 |
| 2019-08-19 | $6.78 | $7.02 | $6.78 | $7.00 | $6.94 | 20,327,240 |
| 2019-08-16 | $6.84 | $6.95 | $6.74 | $6.77 | $6.71 | 17,037,950 |
| 2019-08-15 | $6.73 | $6.90 | $6.51 | $6.88 | $6.82 | 21,663,780 |
| 2019-08-14 | $7.14 | $7.21 | $6.83 | $6.91 | $6.85 | 20,817,570 |
| 2019-08-13 | $6.95 | $7.22 | $6.94 | $7.02 | $6.96 | 19,852,000 |
| 2019-08-12 | $6.77 | $7.07 | $6.74 | $7.03 | $6.97 | 20,969,470 |
| 2019-08-09 | $6.91 | $7.22 | $6.84 | $6.84 | $6.78 | 24,229,290 |
| 2019-08-08 | $6.81 | $6.90 | $6.74 | $6.88 | $6.82 | 16,463,600 |
| 2019-08-07 | $6.96 | $7.02 | $6.72 | $6.81 | $6.75 | 27,251,560 |
| 2019-08-06 | $7.53 | $7.54 | $7.06 | $7.06 | $7.00 | 38,481,980 |
| 2019-08-05 | $7.87 | $8.15 | $7.74 | $7.84 | $7.77 | 37,284,840 |
| 2019-08-02 | $7.44 | $8.05 | $7.39 | $7.93 | $7.86 | 48,789,910 |
| 2019-08-01 | $7.37 | $7.58 | $7.23 | $7.57 | $7.50 | 22,386,580 |
| 2019-07-31 | $7.64 | $7.84 | $7.50 | $7.54 | $7.47 | 22,984,130 |
| 2019-07-30 | $7.50 | $7.77 | $7.50 | $7.64 | $7.57 | 25,894,280 |
| 2019-07-29 | $7.62 | $7.65 | $7.41 | $7.44 | $7.37 | 16,409,700 |
| 2019-07-26 | $7.62 | $7.69 | $7.56 | $7.62 | $7.55 | 14,034,540 |
| 2019-07-25 | $7.77 | $7.80 | $7.55 | $7.69 | $7.62 | 21,514,260 |
| 2019-07-24 | $7.90 | $7.95 | $7.66 | $7.80 | $7.73 | 30,565,300 |
| 2019-07-23 | $7.42 | $7.85 | $7.41 | $7.80 | $7.73 | 31,893,360 |
| 2019-07-22 | $7.75 | $7.89 | $7.31 | $7.40 | $7.33 | 28,073,820 |
| 2019-07-19 | $7.49 | $7.94 | $7.48 | $7.66 | $7.59 | 29,833,170 |
| 2019-07-18 | $7.70 | $7.83 | $7.51 | $7.54 | $7.47 | 21,133,620 |
| 2019-07-17 | $7.80 | $7.89 | $7.61 | $7.70 | $7.63 | 22,194,020 |
| 2019-07-16 | $7.82 | $7.95 | $7.66 | $7.74 | $7.67 | 20,633,250 |
| 2019-07-15 | $7.62 | $7.96 | $7.50 | $7.82 | $7.75 | 26,213,310 |
| 2019-07-12 | $8.05 | $8.09 | $7.63 | $7.69 | $7.62 | 32,957,990 |
| 2019-07-11 | $7.99 | $8.16 | $7.77 | $8.16 | $8.09 | 43,856,960 |
| 2019-07-10 | $7.94 | $8.07 | $7.70 | $7.85 | $7.78 | 27,201,630 |
| 2019-07-09 | $7.93 | $7.99 | $7.79 | $7.95 | $7.88 | 28,161,560 |
| 2019-07-08 | $8.50 | $8.52 | $7.76 | $7.86 | $7.79 | 46,210,430 |
| 2019-07-05 | $8.55 | $8.79 | $8.38 | $8.62 | $8.54 | 36,907,840 |
| 2019-07-04 | $8.70 | $8.80 | $8.37 | $8.52 | $8.44 | 38,540,050 |
| 2019-07-03 | $8.98 | $9.09 | $8.52 | $8.70 | $8.62 | 47,741,280 |
| 2019-07-02 | $8.92 | $9.17 | $8.65 | $8.97 | $8.89 | 55,302,210 |
| 2019-07-01 | $9.19 | $9.36 | $9.07 | $9.25 | $9.17 | 64,783,360 |
| 2019-06-28 | $9.53 | $9.70 | $8.81 | $9.04 | $8.96 | 79,801,010 |
| 2019-06-27 | $10.00 | $10.43 | $9.61 | $9.75 | $9.66 | 101,625,290 |
| 2019-06-26 | $11.67 | $12.18 | $10.68 | $10.68 | $10.58 | 86,885,540 |
| 2019-06-25 | $11.60 | $11.87 | $11.55 | $11.87 | $11.76 | 48,844,250 |
| 2019-06-24 | $10.79 | $10.79 | $10.79 | $10.79 | $10.69 | 4,987,420 |
| 2019-06-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.72 | 3,620,870 |
| 2019-06-20 | $8.91 | $8.92 | $8.91 | $8.92 | $8.84 | 20,574,050 |
| 2019-06-19 | $7.60 | $8.11 | $7.03 | $8.11 | $8.04 | 60,749,480 |
| 2019-06-18 | $7.03 | $7.37 | $7.00 | $7.37 | $7.30 | 28,255,720 |
| 2019-06-17 | $5.92 | $6.70 | $5.88 | $6.70 | $6.64 | 21,263,040 |
| 2019-06-14 | $6.24 | $6.47 | $6.06 | $6.09 | $6.03 | 31,576,430 |
| 2019-06-13 | $6.17 | $6.34 | $6.07 | $6.09 | $6.03 | 24,838,950 |
| 2019-06-12 | $6.21 | $6.47 | $6.03 | $6.29 | $6.23 | 38,874,950 |
| 2019-06-11 | $5.66 | $6.06 | $5.66 | $6.06 | $6.00 | 29,047,030 |
| 2019-06-10 | $5.73 | $5.80 | $5.02 | $5.51 | $5.46 | 19,757,010 |
| 2019-06-07 | $5.55 | $5.55 | $5.55 | $5.55 | $5.50 | 0 |
| 2019-06-06 | $5.91 | $6.09 | $5.45 | $5.55 | $5.50 | 21,324,470 |
| 2019-06-05 | $5.40 | $6.06 | $5.40 | $5.95 | $5.90 | 29,961,840 |
| 2019-06-04 | $6.00 | $6.00 | $5.80 | $5.80 | $5.75 | 10,515,510 |
| 2019-06-03 | $6.20 | $6.86 | $6.20 | $6.44 | $6.38 | 44,997,160 |
| 2019-05-31 | $6.50 | $6.77 | $6.01 | $6.24 | $6.18 | 43,987,520 |
| 2019-05-30 | $6.08 | $6.37 | $6.08 | $6.37 | $6.31 | 26,590,750 |
| 2019-05-29 | $5.24 | $5.79 | $5.23 | $5.79 | $5.74 | 10,635,570 |
| 2019-05-28 | $5.16 | $5.45 | $5.16 | $5.26 | $5.21 | 9,613,700 |
| 2019-05-27 | $5.13 | $5.19 | $5.01 | $5.16 | $5.11 | 6,574,220 |
| 2019-05-24 | $5.03 | $5.18 | $4.95 | $5.00 | $4.95 | 8,366,390 |
| 2019-05-23 | $5.55 | $5.61 | $5.14 | $5.14 | $5.09 | 15,745,890 |
| 2019-05-22 | $5.80 | $6.08 | $5.70 | $5.71 | $5.66 | 17,252,910 |
| 2019-05-21 | $5.65 | $5.96 | $5.57 | $5.92 | $5.87 | 20,824,490 |
| 2019-05-20 | $5.80 | $6.10 | $5.51 | $5.71 | $5.66 | 21,980,500 |
| 2019-05-17 | $5.35 | $5.82 | $5.26 | $5.82 | $5.77 | 13,009,180 |
| 2019-05-16 | $5.17 | $5.34 | $5.17 | $5.29 | $5.24 | 5,763,100 |
| 2019-05-15 | $5.08 | $5.25 | $5.05 | $5.19 | $5.14 | 7,102,980 |
| 2019-05-14 | $5.12 | $5.18 | $4.98 | $5.00 | $4.95 | 5,641,170 |
| 2019-05-13 | $5.13 | $5.31 | $5.10 | $5.18 | $5.13 | 6,165,260 |
| 2019-05-10 | $5.15 | $5.24 | $5.00 | $5.17 | $5.12 | 7,196,390 |
| 2019-05-09 | $4.99 | $5.33 | $4.95 | $5.11 | $5.06 | 9,215,300 |
| 2019-05-08 | $4.80 | $5.16 | $4.68 | $5.12 | $5.07 | 9,200,090 |
| 2019-05-07 | $4.85 | $4.87 | $4.68 | $4.85 | $4.81 | 5,216,910 |
| 2019-05-06 | $5.02 | $5.10 | $4.65 | $4.69 | $4.65 | 8,232,720 |
| 2019-05-03 | $5.17 | $5.17 | $5.17 | $5.17 | $5.12 | 0 |
| 2019-05-02 | $5.17 | $5.17 | $5.17 | $5.17 | $5.12 | 0 |
| 2019-05-01 | $5.17 | $5.17 | $5.17 | $5.17 | $5.12 | 0 |
| 2019-04-30 | $4.92 | $5.19 | $4.92 | $5.17 | $5.12 | 7,110,330 |
| 2019-04-29 | $5.23 | $5.26 | $4.91 | $4.91 | $4.86 | 6,577,020 |
| 2019-04-26 | $5.29 | $5.33 | $5.13 | $5.23 | $5.18 | 6,472,590 |
| 2019-04-25 | $5.70 | $5.77 | $5.21 | $5.22 | $5.17 | 9,931,320 |
| 2019-04-24 | $5.65 | $5.91 | $5.62 | $5.79 | $5.74 | 7,817,800 |
| 2019-04-23 | $5.85 | $5.86 | $5.61 | $5.63 | $5.58 | 6,688,530 |
| 2019-04-22 | $5.91 | $5.98 | $5.76 | $5.84 | $5.79 | 6,971,060 |
| 2019-04-19 | $5.93 | $5.93 | $5.73 | $5.90 | $5.85 | 9,131,550 |
| 2019-04-18 | $6.10 | $6.10 | $5.81 | $5.88 | $5.83 | 14,926,250 |
| 2019-04-17 | $6.15 | $6.27 | $6.10 | $6.15 | $6.09 | 20,436,950 |
| 2019-04-16 | $6.02 | $6.50 | $5.84 | $6.20 | $6.14 | 30,280,460 |
| 2019-04-15 | $5.99 | $6.36 | $5.76 | $6.21 | $6.15 | 30,178,320 |
| 2019-04-12 | $5.70 | $6.13 | $5.70 | $5.99 | $5.94 | 21,709,800 |
| 2019-04-11 | $5.58 | $6.06 | $5.56 | $5.72 | $5.67 | 19,443,650 |
| 2019-04-10 | $5.48 | $5.69 | $5.47 | $5.59 | $5.54 | 9,687,700 |
| 2019-04-09 | $5.51 | $5.58 | $5.40 | $5.53 | $5.48 | 6,191,620 |
| 2019-04-08 | $5.47 | $5.61 | $5.38 | $5.57 | $5.52 | 9,037,220 |
| 2019-04-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.45 | 0 |
| 2019-04-04 | $5.45 | $5.56 | $5.45 | $5.50 | $5.45 | 6,776,600 |
| 2019-04-03 | $5.39 | $5.54 | $5.34 | $5.48 | $5.43 | 6,359,680 |
| 2019-04-02 | $5.41 | $5.45 | $5.36 | $5.40 | $5.35 | 6,673,520 |
| 2019-04-01 | $5.23 | $5.40 | $5.23 | $5.40 | $5.35 | 7,424,800 |
| 2019-03-29 | $5.12 | $5.25 | $5.00 | $5.22 | $5.17 | 5,998,340 |
| 2019-03-28 | $5.29 | $5.30 | $5.10 | $5.11 | $5.06 | 6,062,850 |
| 2019-03-27 | $5.27 | $5.38 | $5.20 | $5.31 | $5.26 | 4,739,360 |
| 2019-03-26 | $5.55 | $5.60 | $5.22 | $5.24 | $5.19 | 7,329,130 |
| 2019-03-25 | $5.50 | $5.64 | $5.50 | $5.55 | $5.50 | 6,350,200 |
| 2019-03-22 | $5.55 | $5.66 | $5.49 | $5.62 | $5.57 | 8,610,410 |
| 2019-03-21 | $5.45 | $5.63 | $5.44 | $5.57 | $5.52 | 9,015,780 |
| 2019-03-20 | $5.52 | $5.53 | $5.33 | $5.45 | $5.40 | 6,706,460 |
| 2019-03-19 | $5.61 | $5.61 | $5.45 | $5.49 | $5.44 | 8,474,890 |
| 2019-03-18 | $5.80 | $5.80 | $5.48 | $5.56 | $5.51 | 17,397,350 |
| 2019-03-15 | $5.20 | $5.46 | $5.20 | $5.37 | $5.32 | 9,314,860 |
| 2019-03-14 | $5.36 | $5.44 | $5.09 | $5.17 | $5.12 | 6,282,900 |
| 2019-03-13 | $5.51 | $5.54 | $5.35 | $5.40 | $5.35 | 8,813,130 |
| 2019-03-12 | $5.60 | $5.61 | $5.40 | $5.53 | $5.48 | 10,787,110 |
| 2019-03-11 | $5.28 | $5.59 | $5.28 | $5.52 | $5.47 | 9,402,100 |
| 2019-03-08 | $5.43 | $5.62 | $5.23 | $5.28 | $5.23 | 10,578,600 |
| 2019-03-07 | $5.35 | $5.55 | $5.28 | $5.52 | $5.47 | 11,667,790 |
| 2019-03-06 | $5.23 | $5.43 | $5.21 | $5.36 | $5.31 | 11,160,530 |
| 2019-03-05 | $5.14 | $5.23 | $5.08 | $5.22 | $5.17 | 11,197,530 |
| 2019-03-04 | $5.05 | $5.19 | $5.04 | $5.08 | $5.03 | 12,261,720 |
| 2019-03-01 | $5.13 | $5.13 | $4.95 | $5.04 | $4.99 | 10,903,710 |
| 2019-02-28 | $4.96 | $5.28 | $4.96 | $5.15 | $5.10 | 13,822,640 |
| 2019-02-27 | $4.92 | $5.08 | $4.87 | $4.99 | $4.94 | 11,524,190 |
| 2019-02-26 | $4.84 | $5.08 | $4.81 | $4.97 | $4.92 | 16,934,930 |
| 2019-02-25 | $4.65 | $4.85 | $4.63 | $4.85 | $4.81 | 13,593,200 |
| 2019-02-22 | $4.56 | $4.63 | $4.53 | $4.62 | $4.58 | 6,796,510 |
| 2019-02-21 | $4.56 | $4.65 | $4.48 | $4.56 | $4.52 | 12,040,600 |
| 2019-02-20 | $4.91 | $5.01 | $4.62 | $4.63 | $4.59 | 16,128,750 |
| 2019-02-19 | $4.71 | $4.73 | $4.55 | $4.69 | $4.65 | 8,490,080 |
| 2019-02-18 | $4.56 | $4.69 | $4.51 | $4.68 | $4.64 | 6,360,370 |
| 2019-02-15 | $4.44 | $4.57 | $4.44 | $4.56 | $4.52 | 6,775,800 |
| 2019-02-14 | $4.41 | $4.50 | $4.37 | $4.46 | $4.42 | 4,962,530 |
| 2019-02-13 | $4.31 | $4.42 | $4.28 | $4.41 | $4.37 | 6,597,200 |
| 2019-02-12 | $4.27 | $4.44 | $4.26 | $4.35 | $4.31 | 5,747,900 |
| 2019-02-11 | $4.13 | $4.24 | $4.13 | $4.23 | $4.19 | 3,651,610 |
| 2019-02-08 | $4.13 | $4.13 | $4.13 | $4.13 | $4.09 | 0 |
| 2019-02-07 | $4.13 | $4.13 | $4.13 | $4.13 | $4.09 | 0 |
| 2019-02-06 | $4.13 | $4.13 | $4.13 | $4.13 | $4.09 | 0 |
| 2019-02-05 | $4.13 | $4.13 | $4.13 | $4.13 | $4.09 | 0 |
| 2019-02-04 | $4.13 | $4.13 | $4.13 | $4.13 | $4.09 | 0 |
| 2019-02-01 | $4.04 | $4.14 | $4.02 | $4.13 | $4.09 | 3,991,790 |
| 2019-01-31 | $4.02 | $4.10 | $3.94 | $4.01 | $3.97 | 5,348,280 |
| 2019-01-30 | $4.09 | $4.20 | $4.09 | $4.09 | $4.05 | 11,032,790 |
| 2019-01-29 | $4.64 | $4.66 | $4.31 | $4.54 | $4.50 | 4,468,030 |
| 2019-01-28 | $4.87 | $4.87 | $4.64 | $4.64 | $4.60 | 5,227,600 |
| 2019-01-25 | $4.84 | $4.95 | $4.78 | $4.87 | $4.83 | 6,794,180 |
| 2019-01-24 | $4.86 | $5.00 | $4.75 | $4.88 | $4.84 | 7,890,000 |
| 2019-01-23 | $4.78 | $5.00 | $4.74 | $4.90 | $4.86 | 7,552,120 |
| 2019-01-22 | $4.96 | $4.99 | $4.81 | $4.82 | $4.78 | 5,209,520 |
| 2019-01-21 | $4.86 | $4.94 | $4.85 | $4.89 | $4.85 | 6,155,410 |
| 2019-01-18 | $4.76 | $4.83 | $4.72 | $4.81 | $4.77 | 4,870,200 |
| 2019-01-17 | $4.75 | $4.80 | $4.72 | $4.76 | $4.72 | 3,804,560 |
| 2019-01-16 | $4.75 | $4.83 | $4.71 | $4.75 | $4.71 | 4,170,240 |
| 2019-01-15 | $4.67 | $4.74 | $4.65 | $4.74 | $4.70 | 3,801,890 |
| 2019-01-14 | $4.70 | $4.76 | $4.65 | $4.67 | $4.63 | 3,170,200 |
| 2019-01-11 | $4.65 | $4.72 | $4.65 | $4.71 | $4.67 | 4,176,330 |
| 2019-01-10 | $4.75 | $4.77 | $4.65 | $4.68 | $4.64 | 5,329,400 |
| 2019-01-09 | $4.63 | $4.78 | $4.63 | $4.73 | $4.69 | 7,479,940 |
| 2019-01-08 | $4.64 | $4.68 | $4.58 | $4.62 | $4.58 | 3,190,890 |
| 2019-01-07 | $4.60 | $4.65 | $4.55 | $4.64 | $4.60 | 4,994,320 |
| 2019-01-04 | $4.44 | $4.62 | $4.44 | $4.56 | $4.52 | 5,431,940 |
| 2019-01-03 | $4.55 | $4.62 | $4.45 | $4.51 | $4.47 | 5,654,140 |
| 2019-01-02 | $4.92 | $4.93 | $4.57 | $4.57 | $4.53 | 8,433,040 |
| 2019-01-01 | $4.86 | $4.86 | $4.86 | $4.86 | $4.82 | 0 |
| 2018-12-31 | $4.86 | $4.86 | $4.86 | $4.86 | $4.82 | 0 |
| 2018-12-28 | $4.88 | $5.02 | $4.79 | $4.86 | $4.82 | 6,646,650 |
| 2018-12-27 | $5.04 | $5.05 | $4.72 | $4.85 | $4.81 | 5,424,600 |
| 2018-12-26 | $4.91 | $4.95 | $4.88 | $4.95 | $4.90 | 4,202,520 |
| 2018-12-25 | $4.85 | $4.99 | $4.75 | $4.95 | $4.90 | 8,008,270 |
| 2018-12-24 | $4.79 | $4.99 | $4.76 | $4.93 | $4.88 | 7,402,600 |
| 2018-12-21 | $4.71 | $4.80 | $4.65 | $4.80 | $4.76 | 5,370,310 |
| 2018-12-20 | $4.78 | $4.83 | $4.70 | $4.75 | $4.71 | 4,412,970 |
| 2018-12-19 | $4.98 | $5.00 | $4.75 | $4.80 | $4.76 | 6,580,770 |
| 2018-12-18 | $5.00 | $5.06 | $4.91 | $4.99 | $4.94 | 6,483,880 |
| 2018-12-17 | $4.98 | $5.09 | $4.95 | $5.04 | $4.99 | 8,187,480 |
| 2018-12-14 | $5.30 | $5.34 | $5.01 | $5.01 | $4.96 | 15,328,470 |
| 2018-12-13 | $5.49 | $5.80 | $5.36 | $5.40 | $5.35 | 28,266,640 |
| 2018-12-12 | $5.25 | $5.43 | $5.20 | $5.40 | $5.35 | 12,665,570 |
| 2018-12-11 | $5.40 | $5.40 | $5.22 | $5.24 | $5.19 | 9,985,490 |
| 2018-12-10 | $5.14 | $5.67 | $5.07 | $5.40 | $5.35 | 12,580,540 |
| 2018-12-07 | $4.89 | $5.20 | $4.87 | $5.17 | $5.12 | 16,514,300 |
| 2018-12-06 | $4.85 | $4.90 | $4.81 | $4.90 | $4.86 | 3,478,440 |
| 2018-12-05 | $4.81 | $4.91 | $4.77 | $4.87 | $4.83 | 4,011,330 |
| 2018-12-04 | $4.82 | $4.93 | $4.81 | $4.89 | $4.85 | 3,958,400 |
| 2018-12-03 | $4.79 | $4.93 | $4.76 | $4.85 | $4.81 | 4,769,300 |
| 2018-11-30 | $4.69 | $4.73 | $4.61 | $4.72 | $4.68 | 4,609,360 |
| 2018-11-29 | $4.81 | $4.99 | $4.74 | $4.74 | $4.70 | 6,200,890 |
| 2018-11-28 | $4.67 | $4.82 | $4.57 | $4.79 | $4.75 | 3,855,400 |
| 2018-11-27 | $4.63 | $4.75 | $4.63 | $4.67 | $4.63 | 2,833,580 |
| 2018-11-26 | $4.57 | $4.67 | $4.55 | $4.62 | $4.58 | 2,884,410 |
| 2018-11-23 | $4.82 | $4.84 | $4.58 | $4.59 | $4.55 | 7,161,110 |
| 2018-11-22 | $4.82 | $4.86 | $4.81 | $4.85 | $4.81 | 3,022,520 |
| 2018-11-21 | $4.75 | $4.83 | $4.71 | $4.82 | $4.78 | 4,070,310 |
| 2018-11-20 | $4.88 | $5.00 | $4.75 | $4.78 | $4.74 | 5,517,240 |
| 2018-11-19 | $4.85 | $4.94 | $4.80 | $4.93 | $4.88 | 5,181,580 |
| 2018-11-16 | $4.91 | $4.92 | $4.82 | $4.87 | $4.83 | 4,324,600 |
| 2018-11-15 | $4.74 | $4.88 | $4.74 | $4.86 | $4.82 | 4,220,400 |
| 2018-11-14 | $4.77 | $4.88 | $4.74 | $4.77 | $4.73 | 4,949,860 |
| 2018-11-13 | $4.63 | $4.82 | $4.60 | $4.78 | $4.74 | 9,141,820 |
| 2018-11-12 | $4.51 | $4.69 | $4.51 | $4.66 | $4.62 | 7,298,900 |
| 2018-11-09 | $4.58 | $4.60 | $4.52 | $4.52 | $4.48 | 2,969,000 |
| 2018-11-08 | $4.59 | $4.62 | $4.53 | $4.62 | $4.58 | 5,035,490 |
| 2018-11-07 | $4.61 | $4.72 | $4.56 | $4.56 | $4.52 | 6,149,100 |
| 2018-11-06 | $4.58 | $4.60 | $4.51 | $4.60 | $4.56 | 3,344,140 |
| 2018-11-05 | $4.55 | $4.62 | $4.49 | $4.58 | $4.54 | 4,562,070 |
| 2018-11-02 | $4.50 | $4.61 | $4.48 | $4.58 | $4.54 | 6,177,990 |
| 2018-11-01 | $4.45 | $4.53 | $4.45 | $4.48 | $4.44 | 4,325,700 |
| 2018-10-31 | $4.37 | $4.47 | $4.36 | $4.45 | $4.41 | 3,433,850 |
| 2018-10-30 | $4.33 | $4.39 | $4.28 | $4.37 | $4.33 | 2,683,790 |
| 2018-10-29 | $4.43 | $4.44 | $4.29 | $4.33 | $4.29 | 3,015,990 |
| 2018-10-26 | $4.47 | $4.56 | $4.47 | $4.50 | $4.46 | 2,905,500 |
| 2018-10-25 | $4.38 | $4.49 | $4.33 | $4.46 | $4.42 | 2,035,500 |
| 2018-10-24 | $4.41 | $4.53 | $4.41 | $4.49 | $4.45 | 2,006,900 |
| 2018-10-23 | $4.52 | $4.55 | $4.42 | $4.45 | $4.41 | 2,514,000 |
| 2018-10-22 | $4.32 | $4.56 | $4.32 | $4.51 | $4.47 | 3,299,780 |
| 2018-10-19 | $4.20 | $4.32 | $4.11 | $4.32 | $4.28 | 1,767,700 |
| 2018-10-18 | $4.45 | $4.48 | $4.20 | $4.22 | $4.18 | 2,801,610 |
| 2018-10-17 | $4.50 | $4.58 | $4.34 | $4.47 | $4.43 | 1,708,290 |
| 2018-10-16 | $4.54 | $4.60 | $4.44 | $4.44 | $4.40 | 1,325,900 |
| 2018-10-15 | $4.54 | $4.62 | $4.51 | $4.54 | $4.50 | 1,651,860 |
| 2018-10-12 | $4.55 | $4.66 | $4.36 | $4.58 | $4.54 | 3,439,760 |
| 2018-10-11 | $4.97 | $4.98 | $4.64 | $4.67 | $4.63 | 6,093,770 |
| 2018-10-10 | $5.14 | $5.16 | $5.10 | $5.15 | $5.10 | 2,849,020 |
| 2018-10-09 | $5.19 | $5.23 | $5.09 | $5.13 | $5.08 | 3,799,060 |
| 2018-10-08 | $5.35 | $5.38 | $5.18 | $5.18 | $5.13 | 5,038,500 |
| 2018-10-05 | $5.46 | $5.46 | $5.46 | $5.46 | $5.41 | 0 |
| 2018-10-04 | $5.46 | $5.46 | $5.46 | $5.46 | $5.41 | 0 |
| 2018-10-03 | $5.46 | $5.46 | $5.46 | $5.46 | $5.41 | 0 |
| 2018-10-02 | $5.46 | $5.46 | $5.46 | $5.46 | $5.41 | 0 |
| 2018-10-01 | $5.46 | $5.46 | $5.46 | $5.46 | $5.41 | 0 |
| 2018-09-28 | $5.50 | $5.53 | $5.39 | $5.46 | $5.41 | 7,563,240 |
| 2018-09-27 | $5.54 | $6.03 | $5.54 | $5.58 | $5.53 | 14,354,430 |
| 2018-09-26 | $5.42 | $5.54 | $5.42 | $5.50 | $5.45 | 2,761,800 |
| 2018-09-25 | $5.72 | $5.72 | $5.50 | $5.51 | $5.46 | 4,412,400 |
| 2018-09-24 | $5.69 | $5.69 | $5.69 | $5.69 | $5.64 | 0 |
| 2018-09-21 | $5.44 | $5.75 | $5.38 | $5.69 | $5.64 | 6,427,400 |
| 2018-09-20 | $5.37 | $5.44 | $5.37 | $5.43 | $5.38 | 2,023,130 |
| 2018-09-19 | $5.33 | $5.53 | $5.33 | $5.45 | $5.40 | 4,103,290 |
| 2018-09-18 | $5.18 | $5.49 | $5.18 | $5.34 | $5.29 | 3,112,400 |
| 2018-09-17 | $5.18 | $5.26 | $5.14 | $5.21 | $5.16 | 979,380 |
| 2018-09-14 | $5.19 | $5.27 | $5.15 | $5.21 | $5.16 | 1,055,900 |
| 2018-09-13 | $5.13 | $5.33 | $5.08 | $5.22 | $5.17 | 2,390,320 |
| 2018-09-12 | $5.12 | $5.14 | $5.01 | $5.13 | $5.08 | 1,466,500 |
| 2018-09-11 | $5.16 | $5.18 | $5.03 | $5.10 | $5.05 | 2,016,900 |
| 2018-09-10 | $5.30 | $5.34 | $5.11 | $5.15 | $5.10 | 2,487,020 |
| 2018-09-07 | $5.34 | $5.38 | $5.27 | $5.34 | $5.29 | 3,471,580 |
| 2018-09-06 | $5.28 | $5.63 | $5.22 | $5.35 | $5.30 | 3,716,400 |
| 2018-09-05 | $5.26 | $5.32 | $5.26 | $5.30 | $5.25 | 1,673,400 |
| 2018-09-04 | $5.19 | $5.30 | $5.17 | $5.27 | $5.22 | 1,754,170 |
| 2018-09-03 | $5.16 | $5.23 | $5.13 | $5.18 | $5.13 | 1,303,510 |
| 2018-08-31 | $5.19 | $5.24 | $5.15 | $5.19 | $5.14 | 1,390,800 |
| 2018-08-30 | $5.30 | $5.35 | $5.19 | $5.19 | $5.14 | 2,013,380 |
| 2018-08-29 | $5.37 | $5.39 | $5.26 | $5.30 | $5.25 | 2,052,620 |
| 2018-08-28 | $5.38 | $5.42 | $5.33 | $5.39 | $5.34 | 1,841,850 |
| 2018-08-27 | $5.33 | $5.42 | $5.31 | $5.37 | $5.32 | 3,008,460 |
| 2018-08-24 | $5.35 | $5.35 | $5.26 | $5.33 | $5.28 | 2,112,500 |
| 2018-08-23 | $5.30 | $5.34 | $5.23 | $5.30 | $5.25 | 3,193,170 |
| 2018-08-22 | $5.25 | $5.39 | $5.18 | $5.32 | $5.27 | 3,335,980 |
| 2018-08-21 | $5.17 | $5.24 | $5.15 | $5.23 | $5.18 | 2,502,100 |
| 2018-08-20 | $5.17 | $5.21 | $5.09 | $5.18 | $5.13 | 2,691,200 |
| 2018-08-17 | $5.35 | $5.44 | $5.08 | $5.20 | $5.15 | 4,391,860 |
| 2018-08-16 | $5.29 | $5.38 | $5.23 | $5.36 | $5.31 | 3,292,420 |
| 2018-08-15 | $5.40 | $5.45 | $5.30 | $5.32 | $5.27 | 3,682,140 |
| 2018-08-14 | $5.34 | $5.45 | $5.30 | $5.37 | $5.32 | 5,333,140 |
| 2018-08-13 | $5.17 | $5.40 | $5.17 | $5.33 | $5.28 | 9,383,800 |
| 2018-08-10 | $5.63 | $5.85 | $5.62 | $5.73 | $5.68 | 5,128,200 |
| 2018-08-09 | $5.50 | $6.00 | $5.48 | $5.71 | $5.66 | 8,561,610 |
| 2018-08-08 | $5.74 | $5.74 | $5.50 | $5.63 | $5.58 | 7,579,070 |
| 2018-08-07 | $6.05 | $6.09 | $5.45 | $5.83 | $5.78 | 12,406,830 |
| 2018-08-06 | $6.18 | $6.25 | $5.96 | $6.05 | $5.99 | 7,353,930 |
| 2018-08-03 | $6.20 | $6.29 | $6.13 | $6.16 | $6.10 | 8,941,200 |
| 2018-08-02 | $6.06 | $6.35 | $5.91 | $6.34 | $6.28 | 13,422,140 |
| 2018-08-01 | $6.13 | $6.20 | $6.06 | $6.08 | $6.02 | 8,429,520 |
| 2018-07-31 | $5.96 | $6.19 | $5.85 | $6.18 | $6.12 | 7,918,380 |
| 2018-07-30 | $6.06 | $6.15 | $5.86 | $5.96 | $5.91 | 5,661,400 |
| 2018-07-27 | $6.03 | $6.25 | $5.97 | $6.09 | $6.03 | 9,110,090 |
| 2018-07-26 | $5.90 | $6.10 | $5.90 | $6.02 | $5.96 | 7,330,890 |
| 2018-07-25 | $6.00 | $6.01 | $5.87 | $5.96 | $5.91 | 7,244,040 |
| 2018-07-24 | $5.71 | $6.14 | $5.67 | $6.01 | $5.95 | 11,066,210 |
| 2018-07-23 | $5.69 | $5.78 | $5.67 | $5.77 | $5.72 | 3,620,440 |
| 2018-07-20 | $5.67 | $5.77 | $5.63 | $5.75 | $5.70 | 3,797,880 |
| 2018-07-19 | $5.84 | $5.93 | $5.70 | $5.74 | $5.69 | 5,906,620 |
| 2018-07-18 | $5.85 | $6.02 | $5.75 | $5.97 | $5.92 | 9,500,690 |
| 2018-07-17 | $5.63 | $6.09 | $5.57 | $5.95 | $5.90 | 13,616,190 |
| 2018-07-16 | $5.75 | $5.83 | $5.64 | $5.70 | $5.65 | 5,198,350 |
| 2018-07-13 | $5.74 | $5.88 | $5.66 | $5.68 | $5.63 | 8,237,570 |
| 2018-07-12 | $5.67 | $6.15 | $5.55 | $5.85 | $5.80 | 14,243,820 |
| 2018-07-11 | $5.63 | $5.73 | $5.46 | $5.59 | $5.54 | 7,997,570 |
| 2018-07-10 | $5.77 | $5.81 | $5.61 | $5.71 | $5.66 | 9,669,750 |
| 2018-07-09 | $6.19 | $6.19 | $5.69 | $5.81 | $5.76 | 17,823,320 |
| 2018-07-06 | $5.68 | $5.69 | $5.68 | $5.69 | $5.64 | 6,173,690 |
| 2018-07-05 | $5.26 | $5.32 | $5.16 | $5.17 | $5.12 | 3,245,010 |
| 2018-07-04 | $5.27 | $5.58 | $5.22 | $5.33 | $5.28 | 6,451,450 |
| 2018-07-03 | $5.16 | $5.26 | $5.11 | $5.26 | $5.21 | 2,585,550 |
| 2018-07-02 | $5.29 | $5.29 | $5.12 | $5.15 | $5.10 | 2,507,670 |
| 2018-06-29 | $5.16 | $5.30 | $5.16 | $5.29 | $5.24 | 2,801,890 |
| 2018-06-28 | $5.25 | $5.33 | $5.12 | $5.16 | $5.11 | 1,989,660 |
| 2018-06-27 | $5.29 | $5.33 | $5.20 | $5.24 | $5.19 | 2,233,660 |
| 2018-06-26 | $5.04 | $5.31 | $5.01 | $5.29 | $5.24 | 3,757,420 |
| 2018-06-25 | $5.26 | $5.60 | $5.20 | $5.21 | $5.16 | 5,048,410 |
| 2018-06-22 | $5.04 | $5.15 | $4.93 | $5.12 | $5.07 | 2,512,890 |
| 2018-06-21 | $5.34 | $5.38 | $4.99 | $5.05 | $5.00 | 4,331,860 |
| 2018-06-20 | $5.30 | $5.40 | $5.21 | $5.34 | $5.29 | 3,334,160 |
| 2018-06-19 | $5.87 | $5.91 | $5.36 | $5.36 | $5.31 | 6,475,260 |
| 2018-06-18 | $5.95 | $5.95 | $5.95 | $5.95 | $5.90 | 0 |
| 2018-06-15 | $6.06 | $6.15 | $5.91 | $5.95 | $5.90 | 3,762,700 |
| 2018-06-14 | $6.05 | $6.12 | $5.99 | $6.10 | $6.04 | 2,978,200 |
| 2018-06-13 | $6.11 | $6.19 | $6.05 | $6.05 | $5.99 | 3,532,860 |
| 2018-06-12 | $6.12 | $6.24 | $6.04 | $6.21 | $6.15 | 3,474,360 |
| 2018-06-11 | $6.12 | $6.19 | $6.02 | $6.17 | $6.11 | 3,419,070 |
| 2018-06-08 | $6.30 | $6.31 | $6.07 | $6.14 | $6.08 | 5,037,650 |
| 2018-06-07 | $6.45 | $6.49 | $6.20 | $6.31 | $6.25 | 7,380,690 |
| 2018-06-06 | $6.50 | $6.59 | $6.43 | $6.48 | $6.42 | 7,625,480 |
| 2018-06-05 | $6.56 | $6.62 | $6.40 | $6.60 | $6.54 | 11,466,000 |
| 2018-06-04 | $6.56 | $6.80 | $6.38 | $6.68 | $6.62 | 21,742,130 |
| 2018-06-01 | $6.50 | $6.60 | $6.45 | $6.60 | $6.54 | 16,227,520 |
| 2018-05-31 | $6.05 | $6.05 | $5.93 | $6.00 | $5.95 | 1,630,200 |
| 2018-05-30 | $6.23 | $6.25 | $5.91 | $5.98 | $5.93 | 3,131,800 |
| 2018-05-29 | $6.27 | $6.34 | $6.25 | $6.26 | $6.20 | 1,152,700 |
| 2018-05-28 | $6.35 | $6.37 | $6.23 | $6.28 | $6.22 | 2,026,900 |
| 2018-05-25 | $6.49 | $6.49 | $6.35 | $6.36 | $6.30 | 1,756,100 |
| 2018-05-24 | $6.44 | $6.54 | $6.44 | $6.46 | $6.40 | 1,341,860 |
| 2018-05-23 | $6.48 | $6.57 | $6.45 | $6.48 | $6.42 | 2,224,650 |
| 2018-05-22 | $6.49 | $6.53 | $6.44 | $6.52 | $6.46 | 1,905,600 |
| 2018-05-21 | $6.43 | $6.50 | $6.40 | $6.49 | $6.43 | 2,414,840 |
| 2018-05-18 | $6.34 | $6.42 | $6.33 | $6.41 | $6.35 | 1,621,110 |
| 2018-05-17 | $6.38 | $6.39 | $6.33 | $6.34 | $6.28 | 1,301,730 |
| 2018-05-16 | $6.45 | $6.46 | $6.35 | $6.37 | $6.31 | 1,549,230 |
| 2018-05-15 | $6.37 | $6.45 | $6.34 | $6.44 | $6.38 | 1,839,980 |
| 2018-05-14 | $6.34 | $6.43 | $6.31 | $6.37 | $6.31 | 1,642,600 |
| 2018-05-11 | $6.46 | $6.47 | $6.33 | $6.33 | $6.27 | 1,661,490 |
| 2018-05-10 | $6.45 | $6.46 | $6.40 | $6.46 | $6.40 | 1,405,900 |
| 2018-05-09 | $6.47 | $6.48 | $6.38 | $6.43 | $6.37 | 1,569,900 |
| 2018-05-08 | $6.40 | $6.48 | $6.40 | $6.46 | $6.40 | 1,710,060 |
| 2018-05-07 | $6.41 | $6.45 | $6.35 | $6.44 | $6.38 | 1,996,670 |
| 2018-05-04 | $6.31 | $6.44 | $6.28 | $6.39 | $6.33 | 2,167,400 |
| 2018-05-03 | $6.35 | $6.35 | $6.18 | $6.32 | $6.26 | 1,503,700 |
| 2018-05-02 | $6.31 | $6.34 | $6.24 | $6.30 | $6.24 | 1,304,000 |
| 2018-05-01 | $6.26 | $6.26 | $6.26 | $6.26 | $6.20 | 0 |
| 2018-04-30 | $6.26 | $6.26 | $6.26 | $6.26 | $6.20 | 0 |
| 2018-04-27 | $6.24 | $6.31 | $6.18 | $6.26 | $6.20 | 1,664,910 |
| 2018-04-26 | $6.31 | $6.33 | $6.14 | $6.17 | $6.11 | 1,507,500 |
| 2018-04-25 | $6.29 | $6.35 | $6.25 | $6.32 | $6.26 | 1,853,100 |
| 2018-04-24 | $6.11 | $6.32 | $6.11 | $6.31 | $6.25 | 2,500,180 |
| 2018-04-23 | $6.30 | $6.32 | $6.15 | $6.22 | $6.16 | 2,130,850 |
| 2018-04-20 | $6.43 | $6.48 | $6.26 | $6.30 | $6.24 | 2,918,920 |
| 2018-04-19 | $6.43 | $6.64 | $6.32 | $6.51 | $6.45 | 3,670,590 |
| 2018-04-18 | $6.47 | $6.52 | $6.22 | $6.42 | $6.36 | 3,036,610 |
| 2018-04-17 | $6.50 | $6.61 | $6.40 | $6.46 | $6.40 | 2,506,030 |
| 2018-04-16 | $6.64 | $6.65 | $6.43 | $6.49 | $6.43 | 2,685,900 |
| 2018-04-13 | $6.76 | $6.77 | $6.60 | $6.65 | $6.59 | 2,590,090 |
| 2018-04-12 | $6.81 | $6.83 | $6.71 | $6.72 | $6.66 | 2,705,860 |
| 2018-04-11 | $6.83 | $6.90 | $6.81 | $6.85 | $6.79 | 2,508,430 |
| 2018-04-10 | $6.87 | $6.92 | $6.77 | $6.83 | $6.77 | 2,620,510 |
| 2018-04-09 | $6.87 | $6.95 | $6.76 | $6.88 | $6.82 | 3,517,950 |
| 2018-04-06 | $6.84 | $6.84 | $6.84 | $6.84 | $6.78 | 0 |
| 2018-04-05 | $6.84 | $6.84 | $6.84 | $6.84 | $6.78 | 0 |
| 2018-04-04 | $6.79 | $6.95 | $6.75 | $6.84 | $6.78 | 4,721,450 |
| 2018-04-03 | $6.80 | $6.85 | $6.68 | $6.75 | $6.69 | 3,595,920 |
| 2018-04-02 | $6.93 | $6.98 | $6.88 | $6.91 | $6.85 | 4,091,100 |
| 2018-03-30 | $6.85 | $6.94 | $6.82 | $6.92 | $6.86 | 3,980,850 |
| 2018-03-29 | $6.80 | $6.90 | $6.80 | $6.85 | $6.79 | 3,216,670 |
| 2018-03-28 | $6.91 | $6.99 | $6.76 | $6.77 | $6.71 | 5,210,130 |
| 2018-03-27 | $6.93 | $7.05 | $6.84 | $7.03 | $6.97 | 8,181,540 |
| 2018-03-26 | $7.20 | $7.25 | $6.63 | $6.91 | $6.85 | 11,829,800 |
| 2018-03-23 | $7.09 | $7.55 | $6.90 | $7.37 | $7.30 | 18,482,310 |
| 2018-03-22 | $7.09 | $7.44 | $7.01 | $7.23 | $7.16 | 8,383,910 |
| 2018-03-21 | $6.97 | $7.22 | $6.94 | $7.12 | $7.05 | 7,337,600 |
| 2018-03-20 | $6.85 | $7.21 | $6.81 | $7.06 | $7.00 | 5,956,810 |
| 2018-03-19 | $6.96 | $6.98 | $6.84 | $6.92 | $6.86 | 3,197,400 |
| 2018-03-16 | $7.05 | $7.10 | $6.91 | $6.93 | $6.87 | 3,973,410 |
| 2018-03-15 | $7.08 | $7.11 | $6.96 | $7.06 | $7.00 | 4,589,790 |
| 2018-03-14 | $7.19 | $7.19 | $7.05 | $7.10 | $7.03 | 6,689,400 |
| 2018-03-13 | $7.30 | $7.59 | $7.23 | $7.29 | $7.22 | 12,648,550 |
| 2018-03-12 | $7.15 | $7.26 | $7.11 | $7.26 | $7.19 | 6,813,450 |
| 2018-03-09 | $7.10 | $7.30 | $7.05 | $7.17 | $7.10 | 6,614,610 |
| 2018-03-08 | $7.05 | $7.14 | $7.03 | $7.10 | $7.03 | 4,304,200 |
| 2018-03-07 | $7.17 | $7.24 | $7.05 | $7.07 | $7.01 | 6,411,090 |
| 2018-03-06 | $7.04 | $7.27 | $7.04 | $7.24 | $7.17 | 7,695,340 |
| 2018-03-05 | $7.10 | $7.14 | $7.00 | $7.09 | $7.03 | 5,638,870 |
| 2018-03-02 | $6.86 | $7.32 | $6.83 | $7.16 | $7.09 | 9,410,850 |
| 2018-03-01 | $6.84 | $6.99 | $6.80 | $6.97 | $6.91 | 4,772,660 |
| 2018-02-28 | $6.90 | $6.96 | $6.80 | $6.90 | $6.84 | 3,701,580 |
| 2018-02-27 | $6.98 | $7.01 | $6.86 | $6.96 | $6.90 | 5,326,420 |
| 2018-02-26 | $6.84 | $7.13 | $6.78 | $7.00 | $6.94 | 8,921,600 |
| 2018-02-23 | $6.55 | $7.09 | $6.52 | $6.89 | $6.83 | 8,241,250 |
| 2018-02-22 | $6.43 | $6.62 | $6.43 | $6.57 | $6.51 | 3,413,600 |
| 2018-02-21 | $6.41 | $6.41 | $6.41 | $6.41 | $6.35 | 0 |
| 2018-02-20 | $6.41 | $6.41 | $6.41 | $6.41 | $6.35 | 0 |
| 2018-02-19 | $6.41 | $6.41 | $6.41 | $6.41 | $6.35 | 0 |
| 2018-02-16 | $6.41 | $6.41 | $6.41 | $6.41 | $6.35 | 0 |
| 2018-02-15 | $6.41 | $6.41 | $6.41 | $6.41 | $6.35 | 0 |
| 2018-02-14 | $6.42 | $6.50 | $6.34 | $6.41 | $6.35 | 2,881,000 |
| 2018-02-13 | $6.86 | $6.91 | $6.46 | $6.49 | $6.43 | 6,109,470 |
| 2018-02-12 | $6.24 | $6.80 | $6.24 | $6.65 | $6.59 | 6,654,800 |
| 2018-02-09 | $6.48 | $6.50 | $6.08 | $6.24 | $6.18 | 6,008,570 |
| 2018-02-08 | $6.69 | $6.77 | $6.56 | $6.71 | $6.65 | 4,720,080 |
| 2018-02-07 | $6.62 | $6.86 | $6.47 | $6.67 | $6.61 | 7,482,100 |
| 2018-02-06 | $6.92 | $6.97 | $6.53 | $6.53 | $6.47 | 10,918,080 |
| 2018-02-05 | $7.20 | $7.77 | $7.20 | $7.25 | $7.18 | 10,605,770 |
| 2018-02-02 | $7.20 | $7.37 | $6.88 | $7.31 | $7.24 | 5,437,540 |
| 2018-02-01 | $7.49 | $7.58 | $7.02 | $7.18 | $7.11 | 6,767,300 |
| 2018-01-31 | $7.80 | $7.87 | $7.45 | $7.49 | $7.42 | 11,882,510 |
| 2018-01-30 | $8.16 | $8.36 | $8.07 | $8.28 | $8.20 | 13,147,800 |
| 2018-01-29 | $7.72 | $8.28 | $7.72 | $8.25 | $8.17 | 13,820,440 |
| 2018-01-26 | $7.71 | $7.86 | $7.70 | $7.81 | $7.74 | 4,984,490 |
| 2018-01-25 | $7.76 | $7.91 | $7.68 | $7.75 | $7.68 | 7,101,840 |
| 2018-01-24 | $7.71 | $7.78 | $7.60 | $7.75 | $7.68 | 7,470,350 |
| 2018-01-23 | $7.80 | $8.12 | $7.77 | $7.89 | $7.82 | 12,631,650 |
| 2018-01-22 | $7.43 | $7.82 | $7.36 | $7.77 | $7.70 | 9,479,310 |
| 2018-01-19 | $7.53 | $7.65 | $7.48 | $7.52 | $7.45 | 4,896,100 |
| 2018-01-18 | $7.49 | $7.57 | $7.42 | $7.52 | $7.45 | 4,615,490 |
| 2018-01-17 | $7.50 | $7.75 | $7.32 | $7.61 | $7.54 | 9,178,230 |
| 2018-01-16 | $7.41 | $7.55 | $7.34 | $7.52 | $7.45 | 7,270,870 |
| 2018-01-15 | $7.88 | $7.91 | $7.32 | $7.41 | $7.34 | 11,801,950 |
| 2018-01-12 | $8.27 | $8.32 | $7.98 | $8.01 | $7.94 | 10,635,980 |
| 2018-01-11 | $8.12 | $8.35 | $8.10 | $8.31 | $8.23 | 11,712,270 |
| 2018-01-10 | $8.24 | $8.24 | $8.00 | $8.18 | $8.11 | 9,772,520 |
| 2018-01-09 | $8.22 | $8.35 | $8.15 | $8.22 | $8.14 | 9,079,770 |
| 2018-01-08 | $8.27 | $8.35 | $8.10 | $8.24 | $8.16 | 13,321,610 |
| 2018-01-05 | $8.43 | $8.63 | $8.25 | $8.45 | $8.37 | 17,675,880 |
| 2018-01-04 | $8.49 | $8.51 | $8.30 | $8.41 | $8.33 | 12,789,040 |
| 2018-01-03 | $8.38 | $8.69 | $8.25 | $8.58 | $8.50 | 19,902,480 |
| 2018-01-02 | $8.40 | $8.65 | $8.31 | $8.51 | $8.43 | 18,089,850 |
| 2018-01-01 | $8.36 | $8.36 | $8.36 | $8.36 | $8.28 | 0 |
| 2017-12-29 | $8.53 | $8.62 | $8.27 | $8.36 | $8.28 | 18,905,010 |
| 2017-12-28 | $9.00 | $9.02 | $8.44 | $8.66 | $8.58 | 30,657,170 |
| 2017-12-27 | $9.25 | $9.35 | $8.81 | $8.98 | $8.90 | 43,703,920 |
| 2017-12-26 | $8.00 | $8.78 | $7.94 | $8.78 | $8.70 | 29,409,230 |
| 2017-12-25 | $7.28 | $7.98 | $7.28 | $7.98 | $7.91 | 16,936,380 |
| 2017-12-22 | $7.42 | $7.42 | $7.23 | $7.25 | $7.18 | 1,987,700 |
| 2017-12-21 | $7.47 | $7.48 | $7.30 | $7.41 | $7.34 | 2,689,590 |
| 2017-12-20 | $7.41 | $7.64 | $7.40 | $7.52 | $7.45 | 4,026,630 |
| 2017-12-19 | $7.37 | $7.45 | $7.35 | $7.40 | $7.33 | 1,938,830 |
| 2017-12-18 | $7.60 | $7.61 | $7.39 | $7.40 | $7.33 | 2,694,400 |
| 2017-12-15 | $7.44 | $7.58 | $7.41 | $7.56 | $7.49 | 3,242,500 |
| 2017-12-14 | $7.34 | $7.63 | $7.31 | $7.51 | $7.44 | 4,996,300 |
| 2017-12-13 | $7.33 | $7.43 | $7.25 | $7.41 | $7.34 | 3,815,000 |
| 2017-12-12 | $7.20 | $7.79 | $7.19 | $7.43 | $7.36 | 7,917,310 |
| 2017-12-11 | $7.10 | $7.17 | $7.10 | $7.17 | $7.10 | 1,354,300 |
| 2017-12-08 | $7.05 | $7.13 | $7.05 | $7.12 | $7.05 | 1,691,800 |
| 2017-12-07 | $7.05 | $7.11 | $7.04 | $7.07 | $7.01 | 1,106,300 |
| 2017-12-06 | $7.00 | $7.09 | $6.97 | $7.09 | $7.03 | 2,028,200 |
| 2017-12-05 | $7.34 | $7.35 | $6.96 | $7.02 | $6.96 | 3,576,700 |
| 2017-12-04 | $7.48 | $7.48 | $7.35 | $7.35 | $7.28 | 1,656,260 |
| 2017-12-01 | $7.41 | $7.50 | $7.40 | $7.47 | $7.40 | 1,603,110 |
| 2017-11-30 | $7.43 | $7.46 | $7.40 | $7.41 | $7.34 | 1,613,100 |
| 2017-11-29 | $7.50 | $7.50 | $7.41 | $7.46 | $7.39 | 1,319,400 |
| 2017-11-28 | $7.42 | $7.52 | $7.40 | $7.50 | $7.43 | 1,213,660 |
| 2017-11-27 | $7.44 | $7.51 | $7.38 | $7.42 | $7.35 | 1,352,500 |
| 2017-11-24 | $7.56 | $7.59 | $7.39 | $7.45 | $7.38 | 2,301,920 |
| 2017-11-23 | $7.75 | $7.75 | $7.56 | $7.57 | $7.50 | 1,548,850 |
| 2017-11-22 | $7.68 | $7.80 | $7.68 | $7.71 | $7.64 | 1,225,670 |
| 2017-11-21 | $7.77 | $7.87 | $7.68 | $7.74 | $7.67 | 1,299,890 |
| 2017-11-20 | $7.77 | $7.77 | $7.55 | $7.70 | $7.63 | 1,353,500 |
| 2017-11-17 | $8.09 | $8.12 | $7.70 | $7.77 | $7.70 | 3,799,600 |
| 2017-11-16 | $8.09 | $8.17 | $8.07 | $8.12 | $8.05 | 1,457,200 |
| 2017-11-15 | $8.05 | $8.12 | $8.04 | $8.09 | $8.02 | 1,530,100 |
| 2017-11-14 | $8.07 | $8.19 | $8.03 | $8.09 | $8.02 | 1,602,000 |
| 2017-11-13 | $8.20 | $8.20 | $8.05 | $8.06 | $7.99 | 1,855,500 |
| 2017-11-10 | $8.21 | $8.24 | $8.19 | $8.21 | $8.13 | 1,221,400 |
| 2017-11-09 | $8.19 | $8.27 | $8.15 | $8.24 | $8.16 | 1,568,660 |
| 2017-11-08 | $8.18 | $8.22 | $8.07 | $8.21 | $8.13 | 2,242,360 |
| 2017-11-07 | $8.11 | $8.18 | $8.09 | $8.18 | $8.11 | 2,114,310 |
| 2017-11-06 | $7.94 | $8.14 | $7.94 | $8.10 | $8.03 | 2,236,300 |
| 2017-11-03 | $8.06 | $8.11 | $7.93 | $7.96 | $7.89 | 2,573,010 |
| 2017-11-02 | $8.21 | $8.21 | $8.00 | $8.07 | $8.00 | 3,253,470 |
| 2017-11-01 | $8.20 | $8.28 | $8.19 | $8.21 | $8.13 | 2,266,240 |
| 2017-10-31 | $8.28 | $8.28 | $8.18 | $8.25 | $8.17 | 2,371,060 |
| 2017-10-30 | $8.60 | $8.65 | $8.19 | $8.22 | $8.14 | 4,057,500 |
| 2017-10-27 | $8.61 | $8.69 | $8.54 | $8.60 | $8.52 | 2,674,800 |
| 2017-10-26 | $8.56 | $8.62 | $8.53 | $8.58 | $8.50 | 2,110,400 |
| 2017-10-25 | $8.50 | $8.59 | $8.49 | $8.56 | $8.48 | 2,038,140 |
| 2017-10-24 | $8.60 | $8.64 | $8.53 | $8.56 | $8.48 | 2,101,210 |
| 2017-10-23 | $8.59 | $8.65 | $8.56 | $8.60 | $8.52 | 1,467,400 |
| 2017-10-20 | $8.51 | $8.61 | $8.51 | $8.59 | $8.51 | 1,966,730 |
| 2017-10-19 | $8.75 | $8.79 | $8.50 | $8.54 | $8.46 | 5,406,150 |
| 2017-10-18 | $8.83 | $9.10 | $8.77 | $8.80 | $8.72 | 5,277,940 |
| 2017-10-17 | $8.84 | $8.84 | $8.71 | $8.83 | $8.75 | 3,110,860 |
| 2017-10-16 | $8.95 | $9.18 | $8.83 | $8.85 | $8.77 | 7,142,800 |
| 2017-10-13 | $8.91 | $9.08 | $8.90 | $8.98 | $8.90 | 5,615,760 |
| 2017-10-12 | $8.88 | $8.92 | $8.82 | $8.87 | $8.79 | 3,504,500 |
| 2017-10-11 | $8.92 | $9.01 | $8.86 | $8.88 | $8.80 | 4,565,460 |
| 2017-10-10 | $8.81 | $8.98 | $8.77 | $8.95 | $8.87 | 6,414,510 |
| 2017-10-09 | $8.70 | $8.80 | $8.66 | $8.78 | $8.70 | 3,652,870 |
| 2017-10-06 | $8.63 | $8.63 | $8.63 | $8.63 | $8.55 | 0 |
| 2017-10-05 | $8.63 | $8.63 | $8.63 | $8.63 | $8.55 | 0 |
| 2017-10-04 | $8.63 | $8.63 | $8.63 | $8.63 | $8.55 | 0 |
| 2017-10-03 | $8.63 | $8.63 | $8.63 | $8.63 | $8.55 | 0 |
| 2017-10-02 | $8.63 | $8.63 | $8.63 | $8.63 | $8.55 | 0 |
| 2017-09-29 | $8.67 | $8.69 | $8.61 | $8.63 | $8.55 | 2,559,110 |
| 2017-09-28 | $8.68 | $8.73 | $8.63 | $8.64 | $8.56 | 2,745,560 |
| 2017-09-27 | $8.61 | $8.70 | $8.61 | $8.68 | $8.60 | 2,271,810 |
| 2017-09-26 | $8.84 | $8.86 | $8.61 | $8.64 | $8.56 | 5,655,000 |
| 2017-09-25 | $8.90 | $9.05 | $8.85 | $8.86 | $8.78 | 5,723,900 |
| 2017-09-22 | $8.82 | $8.93 | $8.76 | $8.91 | $8.83 | 4,559,340 |
| 2017-09-21 | $8.86 | $8.89 | $8.78 | $8.80 | $8.72 | 3,867,410 |
| 2017-09-20 | $8.85 | $8.92 | $8.80 | $8.90 | $8.82 | 6,177,000 |
| 2017-09-19 | $8.77 | $9.20 | $8.73 | $8.91 | $8.83 | 11,373,570 |
| 2017-09-18 | $8.77 | $8.82 | $8.70 | $8.78 | $8.70 | 3,732,300 |
| 2017-09-15 | $8.80 | $8.82 | $8.73 | $8.78 | $8.70 | 3,295,240 |
| 2017-09-14 | $8.83 | $8.90 | $8.74 | $8.79 | $8.71 | 5,574,270 |
| 2017-09-13 | $8.73 | $8.85 | $8.68 | $8.84 | $8.76 | 7,702,730 |
| 2017-09-12 | $8.77 | $8.81 | $8.68 | $8.70 | $8.62 | 4,988,440 |
| 2017-09-11 | $8.69 | $8.78 | $8.68 | $8.75 | $8.67 | 3,192,820 |
| 2017-09-08 | $8.72 | $8.76 | $8.66 | $8.70 | $8.62 | 2,888,810 |
| 2017-09-07 | $8.75 | $8.80 | $8.72 | $8.74 | $8.66 | 3,549,420 |
| 2017-09-06 | $8.72 | $8.76 | $8.67 | $8.74 | $8.66 | 3,317,600 |
| 2017-09-05 | $8.70 | $8.79 | $8.68 | $8.76 | $8.68 | 4,448,040 |
| 2017-09-04 | $8.65 | $8.73 | $8.61 | $8.71 | $8.63 | 4,739,460 |
| 2017-09-01 | $8.63 | $8.67 | $8.60 | $8.64 | $8.56 | 3,261,390 |
| 2017-08-31 | $8.68 | $8.68 | $8.60 | $8.64 | $8.56 | 3,145,110 |
| 2017-08-30 | $8.67 | $8.71 | $8.64 | $8.68 | $8.60 | 3,238,980 |
| 2017-08-29 | $8.74 | $8.76 | $8.65 | $8.67 | $8.59 | 4,042,200 |
| 2017-08-28 | $8.73 | $8.79 | $8.68 | $8.73 | $8.65 | 5,092,800 |
| 2017-08-25 | $8.64 | $8.78 | $8.64 | $8.71 | $8.63 | 4,939,640 |
| 2017-08-24 | $8.73 | $8.78 | $8.63 | $8.69 | $8.61 | 7,499,350 |
| 2017-08-23 | $8.65 | $8.96 | $8.58 | $8.91 | $8.83 | 9,057,130 |
| 2017-08-22 | $8.68 | $8.71 | $8.60 | $8.62 | $8.54 | 2,995,130 |
| 2017-08-21 | $8.71 | $8.78 | $8.61 | $8.71 | $8.63 | 3,664,750 |
| 2017-08-18 | $8.53 | $8.73 | $8.52 | $8.67 | $8.59 | 4,552,930 |
| 2017-08-17 | $8.51 | $8.62 | $8.48 | $8.60 | $8.52 | 4,063,650 |
| 2017-08-16 | $8.47 | $8.52 | $8.41 | $8.49 | $8.41 | 3,085,660 |
| 2017-08-15 | $8.48 | $8.51 | $8.41 | $8.48 | $8.40 | 2,392,900 |
| 2017-08-14 | $8.33 | $8.50 | $8.30 | $8.46 | $8.38 | 3,152,080 |
| 2017-08-11 | $8.53 | $8.53 | $8.29 | $8.31 | $8.23 | 5,625,000 |
| 2017-08-10 | $8.76 | $8.77 | $8.56 | $8.57 | $8.49 | 4,968,850 |
| 2017-08-09 | $8.74 | $8.81 | $8.72 | $8.74 | $8.66 | 3,444,600 |
| 2017-08-08 | $8.67 | $8.80 | $8.65 | $8.78 | $8.70 | 4,490,800 |
| 2017-08-07 | $8.72 | $8.74 | $8.63 | $8.67 | $8.59 | 3,570,210 |
| 2017-08-04 | $8.77 | $8.83 | $8.74 | $8.74 | $8.66 | 3,750,920 |
| 2017-08-03 | $8.72 | $8.79 | $8.71 | $8.78 | $8.70 | 3,735,220 |
| 2017-08-02 | $8.81 | $8.91 | $8.72 | $8.74 | $8.66 | 5,395,750 |
| 2017-08-01 | $8.91 | $8.97 | $8.79 | $8.86 | $8.78 | 9,824,150 |
| 2017-07-31 | $9.18 | $9.19 | $8.86 | $8.98 | $8.90 | 18,113,120 |
| 2017-07-28 | $9.48 | $9.69 | $9.40 | $9.63 | $9.54 | 9,106,150 |
| 2017-07-27 | $9.50 | $9.63 | $9.38 | $9.47 | $9.38 | 6,240,920 |
| 2017-07-26 | $9.43 | $9.56 | $9.38 | $9.55 | $9.46 | 5,076,960 |
| 2017-07-25 | $9.65 | $9.67 | $9.38 | $9.51 | $9.42 | 6,155,200 |
| 2017-07-24 | $9.53 | $9.70 | $9.48 | $9.65 | $9.56 | 7,603,300 |
| 2017-07-21 | $9.65 | $9.72 | $9.52 | $9.58 | $9.49 | 9,645,740 |
| 2017-07-20 | $9.39 | $9.90 | $9.35 | $9.77 | $9.68 | 15,484,960 |
| 2017-07-19 | $9.07 | $9.44 | $8.92 | $9.42 | $9.33 | 10,381,310 |
| 2017-07-18 | $9.06 | $9.08 | $8.75 | $9.04 | $8.96 | 8,960,890 |
| 2017-07-17 | $9.43 | $9.73 | $8.61 | $9.17 | $9.09 | 16,236,580 |
| 2017-07-14 | $9.18 | $9.60 | $9.14 | $9.56 | $9.47 | 12,378,220 |
| 2017-07-13 | $9.24 | $9.25 | $9.12 | $9.21 | $9.13 | 4,540,240 |
| 2017-07-12 | $9.32 | $9.42 | $9.09 | $9.26 | $9.18 | 6,060,870 |
| 2017-07-11 | $9.18 | $9.47 | $9.18 | $9.39 | $9.30 | 8,730,980 |
| 2017-07-10 | $9.30 | $9.33 | $9.20 | $9.22 | $9.14 | 4,801,490 |
| 2017-07-07 | $9.18 | $9.38 | $9.18 | $9.33 | $9.18 | 6,346,900 |
| 2017-07-06 | $9.20 | $9.25 | $9.10 | $9.22 | $9.08 | 3,611,840 |
| 2017-07-05 | $9.15 | $9.20 | $9.08 | $9.20 | $9.06 | 3,261,590 |
| 2017-07-04 | $9.27 | $9.32 | $9.12 | $9.13 | $8.99 | 4,131,240 |
| 2017-07-03 | $9.19 | $9.32 | $9.18 | $9.27 | $9.13 | 4,247,510 |
| 2017-06-30 | $9.22 | $9.38 | $9.14 | $9.23 | $9.09 | 6,699,810 |
| 2017-06-29 | $8.96 | $9.34 | $8.93 | $9.32 | $9.17 | 9,526,090 |
| 2017-06-28 | $9.04 | $9.05 | $8.95 | $8.96 | $8.82 | 2,425,560 |
| 2017-06-27 | $8.99 | $9.10 | $8.96 | $9.04 | $8.90 | 3,546,060 |
| 2017-06-26 | $8.76 | $8.99 | $8.75 | $8.99 | $8.85 | 2,951,800 |
| 2017-06-23 | $8.80 | $8.87 | $8.66 | $8.81 | $8.67 | 3,002,910 |
| 2017-06-22 | $9.02 | $9.02 | $8.80 | $8.81 | $8.67 | 3,413,520 |
| 2017-06-21 | $9.06 | $9.11 | $8.90 | $9.01 | $8.87 | 2,625,320 |
| 2017-06-20 | $9.05 | $9.14 | $8.98 | $9.06 | $8.92 | 3,794,330 |
| 2017-06-19 | $8.93 | $9.07 | $8.88 | $9.04 | $8.90 | 2,987,210 |
| 2017-06-16 | $8.94 | $9.01 | $8.88 | $8.93 | $8.79 | 3,033,830 |
| 2017-06-15 | $8.86 | $9.06 | $8.81 | $8.98 | $8.84 | 5,138,260 |
| 2017-06-14 | $8.76 | $8.87 | $8.71 | $8.86 | $8.72 | 3,117,640 |
| 2017-06-13 | $8.58 | $8.79 | $8.58 | $8.76 | $8.62 | 2,728,280 |
| 2017-06-12 | $8.75 | $8.81 | $8.60 | $8.61 | $8.48 | 2,966,810 |
| 2017-06-09 | $8.81 | $8.88 | $8.74 | $8.87 | $8.73 | 3,393,130 |
| 2017-06-08 | $8.80 | $8.85 | $8.74 | $8.80 | $8.66 | 3,466,250 |
| 2017-06-07 | $8.58 | $8.83 | $8.55 | $8.81 | $8.67 | 4,356,130 |
| 2017-06-06 | $8.48 | $8.62 | $8.46 | $8.60 | $8.47 | 2,417,730 |
| 2017-06-05 | $8.49 | $8.59 | $8.46 | $8.52 | $8.39 | 3,082,450 |
| 2017-06-02 | $8.32 | $8.55 | $8.26 | $8.49 | $8.36 | 2,596,190 |
| 2017-06-01 | $8.61 | $8.68 | $8.33 | $8.34 | $8.21 | 2,589,710 |
| 2017-05-31 | $8.73 | $8.84 | $8.62 | $8.63 | $8.50 | 2,928,220 |
| 2017-05-30 | $8.65 | $8.65 | $8.65 | $8.65 | $8.52 | 0 |
| 2017-05-29 | $8.65 | $8.65 | $8.65 | $8.65 | $8.52 | 0 |
| 2017-05-26 | $8.65 | $8.80 | $8.63 | $8.65 | $8.52 | 2,234,040 |
| 2017-05-25 | $8.50 | $8.77 | $8.33 | $8.72 | $8.58 | 3,977,630 |
| 2017-05-24 | $8.40 | $8.51 | $8.16 | $8.50 | $8.37 | 2,712,450 |
| 2017-05-23 | $8.88 | $8.96 | $8.40 | $8.42 | $8.29 | 4,385,430 |
| 2017-05-22 | $8.99 | $9.09 | $8.81 | $8.82 | $8.68 | 3,038,930 |
| 2017-05-19 | $8.98 | $9.09 | $8.93 | $9.01 | $8.87 | 2,655,480 |
| 2017-05-18 | $8.93 | $9.05 | $8.86 | $8.92 | $8.78 | 2,752,850 |
| 2017-05-17 | $9.02 | $9.14 | $8.98 | $9.03 | $8.89 | 4,351,940 |
| 2017-05-16 | $8.73 | $9.03 | $8.62 | $9.02 | $8.88 | 4,094,380 |
| 2017-05-15 | $8.67 | $8.86 | $8.67 | $8.76 | $8.62 | 2,376,400 |
| 2017-05-12 | $8.86 | $8.94 | $8.71 | $8.78 | $8.64 | 3,657,430 |
| 2017-05-11 | $9.00 | $9.01 | $8.55 | $8.92 | $8.78 | 5,256,660 |
| 2017-05-10 | $9.20 | $9.32 | $8.96 | $9.01 | $8.87 | 4,686,450 |
| 2017-05-09 | $9.07 | $9.32 | $9.02 | $9.27 | $9.13 | 3,824,430 |
| 2017-05-08 | $9.00 | $9.15 | $8.96 | $9.02 | $8.88 | 3,883,320 |
| 2017-05-05 | $9.32 | $9.33 | $9.00 | $9.01 | $8.87 | 5,711,370 |
| 2017-05-04 | $9.43 | $9.48 | $9.30 | $9.31 | $9.17 | 3,984,120 |
| 2017-05-03 | $9.56 | $9.56 | $9.30 | $9.48 | $9.33 | 4,363,550 |
| 2017-05-02 | $9.50 | $9.63 | $9.45 | $9.56 | $9.41 | 3,514,910 |
| 2017-05-01 | $9.48 | $9.48 | $9.48 | $9.48 | $9.33 | 0 |
| 2017-04-28 | $9.36 | $9.55 | $9.36 | $9.48 | $9.33 | 3,944,900 |
| 2017-04-27 | $9.52 | $9.52 | $8.97 | $9.44 | $9.29 | 7,276,270 |
| 2017-04-26 | $9.62 | $9.71 | $9.52 | $9.55 | $9.40 | 3,160,610 |
| 2017-04-25 | $9.62 | $9.73 | $9.56 | $9.63 | $9.48 | 3,663,510 |
| 2017-04-24 | $10.26 | $10.28 | $9.59 | $9.62 | $9.47 | 5,264,120 |
| 2017-04-21 | $10.25 | $10.33 | $10.21 | $10.26 | $10.10 | 2,806,400 |
| 2017-04-20 | $10.37 | $10.47 | $10.16 | $10.24 | $10.08 | 4,176,360 |
| 2017-04-19 | $11.00 | $11.00 | $10.15 | $10.34 | $10.18 | 9,103,920 |
| 2017-04-18 | $11.28 | $11.36 | $11.10 | $11.12 | $10.95 | 4,193,550 |
| 2017-04-17 | $11.20 | $11.36 | $11.11 | $11.28 | $11.10 | 3,323,730 |
| 2017-04-14 | $11.60 | $11.61 | $11.26 | $11.29 | $11.11 | 5,471,110 |
| 2017-04-13 | $11.50 | $11.88 | $11.38 | $11.66 | $11.48 | 7,390,180 |
| 2017-04-12 | $11.64 | $11.66 | $11.45 | $11.48 | $11.30 | 4,290,250 |
| 2017-04-11 | $11.25 | $11.60 | $11.24 | $11.60 | $11.42 | 5,434,100 |
| 2017-04-10 | $11.49 | $11.51 | $11.23 | $11.27 | $11.09 | 5,431,470 |
| 2017-04-07 | $11.46 | $11.58 | $11.43 | $11.50 | $11.32 | 3,661,360 |
| 2017-04-06 | $11.55 | $11.60 | $11.47 | $11.51 | $11.33 | 3,935,370 |
| 2017-04-05 | $11.38 | $11.62 | $11.20 | $11.58 | $11.40 | 5,818,070 |
| 2017-04-04 | $11.29 | $11.29 | $11.29 | $11.29 | $11.11 | 0 |
| 2017-04-03 | $11.29 | $11.29 | $11.29 | $11.29 | $11.11 | 0 |
| 2017-03-31 | $11.17 | $11.32 | $11.17 | $11.29 | $11.11 | 3,931,750 |
| 2017-03-30 | $11.51 | $11.56 | $11.13 | $11.17 | $11.00 | 8,368,750 |
| 2017-03-29 | $11.85 | $11.89 | $11.52 | $11.56 | $11.38 | 6,609,490 |
| 2017-03-28 | $11.99 | $12.04 | $11.80 | $11.84 | $11.66 | 4,608,080 |
| 2017-03-27 | $11.98 | $12.05 | $11.93 | $12.01 | $11.82 | 5,560,150 |
| 2017-03-24 | $11.82 | $11.94 | $11.75 | $11.93 | $11.74 | 6,875,410 |
| 2017-03-23 | $11.71 | $11.89 | $11.66 | $11.79 | $11.61 | 5,003,110 |
| 2017-03-22 | $11.93 | $11.93 | $11.65 | $11.70 | $11.52 | 5,965,420 |
| 2017-03-21 | $11.92 | $11.98 | $11.85 | $11.96 | $11.77 | 3,629,610 |
| 2017-03-20 | $11.83 | $11.98 | $11.76 | $11.97 | $11.78 | 6,072,960 |
| 2017-03-17 | $12.23 | $12.25 | $11.90 | $11.91 | $11.72 | 6,557,100 |
| 2017-03-16 | $11.98 | $12.24 | $11.97 | $12.19 | $12.00 | 6,276,570 |
| 2017-03-15 | $12.09 | $12.11 | $11.91 | $11.98 | $11.79 | 4,614,420 |
| 2017-03-14 | $12.17 | $12.30 | $12.07 | $12.09 | $11.90 | 4,984,710 |
| 2017-03-13 | $12.10 | $12.21 | $11.81 | $12.20 | $12.01 | 7,516,800 |
| 2017-03-10 | $12.20 | $12.33 | $12.02 | $12.09 | $11.90 | 7,893,000 |
| 2017-03-09 | $12.71 | $12.72 | $12.22 | $12.24 | $12.05 | 13,716,650 |
| 2017-03-08 | $13.02 | $13.03 | $12.72 | $12.77 | $12.57 | 12,274,840 |
| 2017-03-07 | $12.84 | $13.08 | $12.73 | $13.04 | $12.84 | 19,446,860 |
| 2017-03-06 | $12.65 | $12.85 | $12.61 | $12.81 | $12.61 | 10,185,230 |
| 2017-03-03 | $12.76 | $12.79 | $12.55 | $12.70 | $12.50 | 8,557,210 |
| 2017-03-02 | $12.70 | $12.92 | $12.60 | $12.84 | $12.64 | 14,247,220 |
| 2017-03-01 | $12.58 | $12.78 | $12.47 | $12.68 | $12.48 | 8,692,830 |
| 2017-02-28 | $12.41 | $12.52 | $12.39 | $12.52 | $12.33 | 6,166,320 |
| 2017-02-27 | $12.70 | $12.82 | $12.43 | $12.44 | $12.25 | 7,881,600 |
| 2017-02-24 | $12.57 | $12.72 | $12.51 | $12.69 | $12.49 | 6,583,280 |
| 2017-02-23 | $12.96 | $12.96 | $12.50 | $12.61 | $12.41 | 10,122,520 |
| 2017-02-22 | $12.89 | $12.89 | $12.64 | $12.80 | $12.60 | 9,434,330 |
| 2017-02-21 | $12.63 | $12.91 | $12.60 | $12.90 | $12.70 | 11,348,030 |
| 2017-02-20 | $12.40 | $12.71 | $12.35 | $12.67 | $12.47 | 9,593,810 |
| 2017-02-17 | $12.72 | $12.88 | $12.46 | $12.47 | $12.28 | 11,003,300 |
| 2017-02-16 | $12.61 | $12.85 | $12.49 | $12.79 | $12.59 | 11,430,900 |
| 2017-02-15 | $13.10 | $13.18 | $12.60 | $12.68 | $12.48 | 21,418,100 |
| 2017-02-14 | $13.38 | $13.52 | $13.11 | $13.19 | $12.98 | 16,979,480 |
| 2017-02-13 | $13.18 | $13.48 | $12.95 | $13.46 | $13.25 | 22,839,040 |
| 2017-02-10 | $13.27 | $13.35 | $13.06 | $13.16 | $12.96 | 16,925,390 |
| 2017-02-09 | $13.22 | $13.55 | $13.13 | $13.28 | $13.07 | 21,563,860 |
| 2017-02-08 | $13.19 | $13.41 | $12.90 | $13.38 | $13.17 | 26,023,010 |
| 2017-02-07 | $13.26 | $13.81 | $13.05 | $13.49 | $13.28 | 35,866,940 |
| 2017-02-06 | $13.36 | $13.46 | $13.03 | $13.25 | $13.04 | 28,896,340 |
| 2017-02-03 | $12.70 | $13.33 | $12.66 | $13.22 | $13.01 | 27,414,700 |
| 2017-02-02 | $12.71 | $12.71 | $12.71 | $12.71 | $12.51 | 0 |
| 2017-02-01 | $12.71 | $12.71 | $12.71 | $12.71 | $12.51 | 0 |
| 2017-01-31 | $12.71 | $12.71 | $12.71 | $12.71 | $12.51 | 0 |
| 2017-01-30 | $12.71 | $12.71 | $12.71 | $12.71 | $12.51 | 0 |
| 2017-01-27 | $12.71 | $12.71 | $12.71 | $12.71 | $12.51 | 0 |
| 2017-01-26 | $12.89 | $12.95 | $12.52 | $12.71 | $12.51 | 15,457,980 |
| 2017-01-25 | $12.77 | $13.06 | $12.70 | $12.91 | $12.71 | 14,398,910 |
| 2017-01-24 | $13.11 | $13.17 | $12.81 | $12.89 | $12.69 | 19,286,240 |
| 2017-01-23 | $12.82 | $13.39 | $12.78 | $13.23 | $13.02 | 28,107,610 |
| 2017-01-20 | $12.79 | $13.32 | $12.72 | $12.93 | $12.73 | 30,429,780 |
| 2017-01-19 | $13.00 | $13.17 | $12.68 | $12.89 | $12.69 | 34,251,820 |
| 2017-01-18 | $11.76 | $13.12 | $11.70 | $13.12 | $12.92 | 32,203,250 |
| 2017-01-17 | $11.90 | $12.04 | $11.37 | $11.93 | $11.74 | 18,477,910 |
| 2017-01-16 | $12.67 | $12.94 | $11.41 | $12.11 | $11.92 | 30,587,280 |
| 2017-01-13 | $12.28 | $12.90 | $12.16 | $12.68 | $12.48 | 28,515,850 |
| 2017-01-12 | $12.30 | $12.45 | $12.01 | $12.42 | $12.23 | 18,371,580 |
| 2017-01-11 | $12.15 | $12.98 | $12.13 | $12.47 | $12.28 | 31,823,310 |
| 2017-01-10 | $12.49 | $12.49 | $12.05 | $12.16 | $11.97 | 17,499,630 |
| 2017-01-09 | $12.39 | $12.60 | $12.23 | $12.55 | $12.35 | 18,906,320 |
| 2017-01-06 | $12.25 | $12.47 | $12.14 | $12.40 | $12.21 | 22,741,150 |
| 2017-01-05 | $11.84 | $12.80 | $11.82 | $12.40 | $12.21 | 35,786,630 |
| 2017-01-04 | $11.50 | $11.78 | $11.48 | $11.73 | $11.55 | 10,199,540 |
| 2017-01-03 | $11.38 | $11.62 | $11.32 | $11.59 | $11.41 | 9,125,960 |
| 2017-01-02 | $11.30 | $11.30 | $11.30 | $11.30 | $11.12 | 0 |
| 2016-12-30 | $11.32 | $11.41 | $11.22 | $11.30 | $11.12 | 6,282,990 |
| 2016-12-29 | $11.61 | $11.65 | $11.21 | $11.29 | $11.11 | 11,735,940 |
| 2016-12-28 | $11.88 | $11.93 | $11.49 | $11.64 | $11.46 | 10,502,400 |
| 2016-12-27 | $11.98 | $12.08 | $11.80 | $11.86 | $11.68 | 11,351,500 |
| 2016-12-26 | $11.92 | $12.08 | $11.62 | $12.07 | $11.88 | 15,389,540 |
| 2016-12-23 | $12.43 | $12.67 | $12.14 | $12.16 | $11.97 | 28,370,550 |
| 2016-12-22 | $11.99 | $12.36 | $11.75 | $12.30 | $12.11 | 22,327,130 |
| 2016-12-21 | $12.09 | $12.59 | $11.92 | $12.09 | $11.90 | 28,028,800 |
| 2016-12-20 | $12.05 | $12.15 | $11.75 | $11.93 | $11.74 | 16,448,570 |
| 2016-12-19 | $11.79 | $12.69 | $11.43 | $12.24 | $12.05 | 24,736,960 |
| 2016-12-16 | $11.17 | $11.63 | $11.12 | $11.58 | $11.40 | 9,946,330 |
| 2016-12-15 | $10.95 | $11.29 | $10.95 | $11.17 | $11.00 | 5,101,750 |
| 2016-12-14 | $11.25 | $11.40 | $11.00 | $11.01 | $10.84 | 6,908,850 |
| 2016-12-13 | $11.00 | $11.49 | $10.65 | $11.37 | $11.19 | 9,392,280 |
| 2016-12-12 | $11.42 | $11.90 | $11.20 | $11.26 | $11.08 | 13,426,960 |
| 2016-12-09 | $11.58 | $11.66 | $11.38 | $11.42 | $11.24 | 8,151,070 |
| 2016-12-08 | $11.89 | $11.94 | $11.69 | $11.70 | $11.52 | 7,633,400 |
| 2016-12-07 | $11.87 | $11.91 | $11.68 | $11.89 | $11.70 | 11,281,940 |
| 2016-12-06 | $11.68 | $11.94 | $11.58 | $11.83 | $11.65 | 12,665,470 |
| 2016-12-05 | $11.30 | $11.72 | $11.21 | $11.67 | $11.49 | 7,346,450 |
| 2016-12-02 | $11.34 | $11.77 | $11.33 | $11.51 | $11.33 | 15,089,370 |
| 2016-12-01 | $11.19 | $11.28 | $11.10 | $11.22 | $11.05 | 5,026,330 |
| 2016-11-30 | $11.51 | $11.58 | $11.06 | $11.17 | $11.00 | 9,770,140 |
| 2016-11-29 | $11.61 | $11.82 | $11.50 | $11.52 | $11.34 | 7,426,910 |
| 2016-11-28 | $11.62 | $11.77 | $11.56 | $11.67 | $11.49 | 6,737,040 |
| 2016-11-25 | $11.62 | $11.65 | $11.35 | $11.59 | $11.41 | 7,016,550 |
| 2016-11-24 | $11.53 | $11.65 | $11.47 | $11.62 | $11.44 | 6,662,570 |
| 2016-11-23 | $11.89 | $11.90 | $11.55 | $11.56 | $11.38 | 9,718,400 |
| 2016-11-22 | $11.85 | $11.90 | $11.73 | $11.85 | $11.67 | 7,972,700 |
| 2016-11-21 | $11.83 | $11.95 | $11.73 | $11.80 | $11.62 | 8,238,070 |
| 2016-11-18 | $12.00 | $12.16 | $11.78 | $11.89 | $11.70 | 11,797,850 |
| 2016-11-17 | $11.76 | $12.04 | $11.69 | $12.01 | $11.82 | 9,647,210 |
| 2016-11-16 | $11.98 | $12.05 | $11.78 | $11.82 | $11.64 | 9,198,940 |
| 2016-11-15 | $12.02 | $12.19 | $11.86 | $12.00 | $11.81 | 10,850,190 |
| 2016-11-14 | $11.76 | $12.12 | $11.56 | $12.09 | $11.90 | 16,986,720 |
| 2016-11-11 | $11.98 | $12.15 | $11.82 | $11.85 | $11.67 | 14,409,030 |
| 2016-11-10 | $11.76 | $11.98 | $11.75 | $11.94 | $11.75 | 14,367,720 |
| 2016-11-09 | $11.92 | $11.98 | $11.46 | $11.73 | $11.55 | 13,346,290 |
| 2016-11-08 | $11.80 | $11.98 | $11.75 | $11.85 | $11.67 | 12,190,400 |
| 2016-11-07 | $11.75 | $11.82 | $11.45 | $11.74 | $11.56 | 12,548,360 |
| 2016-11-04 | $12.38 | $12.46 | $11.72 | $11.83 | $11.65 | 28,595,870 |
| 2016-11-03 | $12.39 | $12.96 | $12.21 | $12.60 | $12.40 | 39,968,560 |
| 2016-11-02 | $12.10 | $12.48 | $12.09 | $12.16 | $11.97 | 22,432,950 |
| 2016-11-01 | $12.17 | $12.31 | $12.04 | $12.21 | $12.02 | 18,007,460 |
| 2016-10-31 | $12.05 | $12.14 | $11.92 | $12.13 | $11.94 | 0 |
| 2016-10-28 | $12.54 | $12.65 | $11.95 | $12.02 | $11.83 | 23,764,510 |
| 2016-10-27 | $12.54 | $12.70 | $12.30 | $12.55 | $12.35 | 18,012,570 |
| 2016-10-26 | $12.89 | $13.14 | $12.44 | $12.62 | $12.42 | 25,732,480 |
| 2016-10-25 | $13.01 | $13.10 | $12.70 | $13.01 | $12.81 | 31,889,910 |
| 2016-10-24 | $12.71 | $13.36 | $12.36 | $13.25 | $13.04 | 49,530,690 |
| 2016-10-21 | $12.50 | $13.23 | $12.48 | $12.65 | $12.45 | 43,494,770 |
| 2016-10-20 | $12.68 | $12.72 | $12.43 | $12.60 | $12.40 | 28,695,690 |
| 2016-10-19 | $12.50 | $13.08 | $12.42 | $12.91 | $12.71 | 53,313,590 |
| 2016-10-18 | $12.45 | $12.67 | $12.22 | $12.61 | $12.41 | 39,000,380 |
| 2016-10-17 | $12.56 | $12.88 | $12.36 | $12.68 | $12.48 | 46,833,070 |
| 2016-10-14 | $12.20 | $13.27 | $12.08 | $12.61 | $12.41 | 74,343,000 |
| 2016-10-13 | $11.55 | $12.57 | $11.45 | $12.57 | $12.37 | 61,050,710 |
| 2016-10-12 | $11.43 | $11.43 | $10.50 | $11.43 | $11.25 | 60,376,250 |
| 2016-10-11 | $10.32 | $10.43 | $10.21 | $10.39 | $10.23 | 7,026,040 |
| 2016-10-10 | $10.17 | $10.37 | $10.16 | $10.32 | $10.16 | 7,764,140 |
| 2016-10-07 | $10.17 | $10.17 | $10.17 | $10.17 | $10.01 | 0 |
| 2016-10-06 | $10.17 | $10.17 | $10.17 | $10.17 | $10.01 | 0 |
| 2016-10-05 | $10.17 | $10.17 | $10.17 | $10.17 | $10.01 | 0 |
| 2016-10-04 | $10.17 | $10.17 | $10.17 | $10.17 | $10.01 | 0 |
| 2016-10-03 | $10.17 | $10.17 | $10.17 | $10.17 | $10.01 | 0 |
| 2016-09-30 | $10.62 | $10.69 | $10.07 | $10.17 | $10.01 | 13,045,430 |
| 2016-09-29 | $10.63 | $10.82 | $10.56 | $10.62 | $10.45 | 4,702,180 |
| 2016-09-28 | $10.79 | $10.79 | $10.57 | $10.67 | $10.50 | 6,222,570 |
| 2016-09-27 | $10.30 | $10.80 | $10.26 | $10.80 | $10.63 | 8,069,290 |
| 2016-09-26 | $10.42 | $10.62 | $10.25 | $10.40 | $10.24 | 7,176,080 |
| 2016-09-23 | $10.47 | $10.63 | $10.40 | $10.41 | $10.25 | 4,301,120 |
| 2016-09-22 | $10.28 | $10.57 | $10.23 | $10.46 | $10.30 | 7,340,320 |
| 2016-09-21 | $10.29 | $10.36 | $10.20 | $10.22 | $10.06 | 2,936,520 |
| 2016-09-20 | $10.27 | $10.47 | $10.18 | $10.30 | $10.14 | 4,621,500 |
| 2016-09-19 | $10.10 | $10.30 | $10.10 | $10.27 | $10.11 | 3,691,250 |
| 2016-09-16 | $10.07 | $10.07 | $10.07 | $10.07 | $9.91 | 0 |
| 2016-09-15 | $10.07 | $10.07 | $10.07 | $10.07 | $9.91 | 0 |
| 2016-09-14 | $10.13 | $10.30 | $10.06 | $10.07 | $9.91 | 3,559,550 |
| 2016-09-13 | $10.08 | $10.31 | $10.08 | $10.24 | $10.08 | 5,476,330 |
| 2016-09-12 | $10.18 | $10.55 | $9.99 | $10.09 | $9.93 | 9,586,310 |
| 2016-09-09 | $10.46 | $10.52 | $10.28 | $10.31 | $10.15 | 7,547,340 |
| 2016-09-08 | $10.51 | $10.74 | $10.35 | $10.47 | $10.31 | 10,832,220 |
| 2016-09-07 | $10.47 | $10.55 | $10.36 | $10.46 | $10.30 | 9,675,950 |
| 2016-09-06 | $10.31 | $10.56 | $10.19 | $10.52 | $10.36 | 10,645,250 |
| 2016-09-05 | $10.36 | $10.42 | $10.16 | $10.40 | $10.24 | 10,588,660 |
| 2016-09-02 | $9.93 | $10.45 | $9.89 | $10.29 | $10.13 | 24,196,510 |
| 2016-09-01 | $9.72 | $10.10 | $9.70 | $9.95 | $9.80 | 15,580,090 |
| 2016-08-31 | $9.80 | $9.80 | $9.68 | $9.70 | $9.55 | 4,012,120 |
| 2016-08-30 | $9.84 | $9.90 | $9.73 | $9.74 | $9.59 | 3,656,620 |
| 2016-08-29 | $9.75 | $9.93 | $9.65 | $9.86 | $9.71 | 5,861,390 |
| 2016-08-26 | $9.73 | $9.95 | $9.68 | $9.78 | $9.63 | 6,571,700 |
| 2016-08-25 | $9.66 | $9.76 | $9.52 | $9.73 | $9.58 | 4,608,970 |
| 2016-08-24 | $9.85 | $9.87 | $9.71 | $9.77 | $9.62 | 4,810,670 |
| 2016-08-23 | $9.57 | $9.76 | $9.55 | $9.75 | $9.60 | 5,478,900 |
| 2016-08-22 | $9.70 | $9.79 | $9.50 | $9.52 | $9.37 | 4,044,140 |
| 2016-08-19 | $9.67 | $9.74 | $9.64 | $9.70 | $9.55 | 3,466,600 |
| 2016-08-18 | $9.68 | $9.85 | $9.66 | $9.69 | $9.54 | 5,402,130 |
| 2016-08-17 | $9.69 | $9.75 | $9.63 | $9.69 | $9.54 | 5,477,770 |
| 2016-08-16 | $9.60 | $9.87 | $9.58 | $9.71 | $9.56 | 8,340,180 |
| 2016-08-15 | $9.41 | $9.65 | $9.40 | $9.60 | $9.45 | 7,359,650 |
| 2016-08-12 | $9.31 | $9.42 | $9.30 | $9.41 | $9.26 | 2,680,820 |
| 2016-08-11 | $9.38 | $9.45 | $9.30 | $9.31 | $9.17 | 3,197,770 |
| 2016-08-10 | $9.47 | $9.51 | $9.38 | $9.43 | $9.28 | 2,874,540 |
| 2016-08-09 | $9.37 | $9.50 | $9.33 | $9.48 | $9.33 | 4,204,000 |
| 2016-08-08 | $9.24 | $9.37 | $9.22 | $9.37 | $9.22 | 2,985,360 |
| 2016-08-05 | $9.36 | $9.37 | $9.28 | $9.28 | $9.14 | 3,083,690 |
| 2016-08-04 | $9.28 | $9.33 | $9.24 | $9.30 | $9.16 | 3,472,500 |
| 2016-08-03 | $9.23 | $9.30 | $9.20 | $9.30 | $9.16 | 2,770,930 |
| 2016-08-02 | $9.16 | $9.26 | $9.16 | $9.26 | $9.12 | 2,340,580 |
| 2016-08-01 | $9.33 | $9.36 | $9.13 | $9.18 | $9.04 | 4,018,720 |
| 2016-07-29 | $9.48 | $9.50 | $9.36 | $9.37 | $9.22 | 2,791,380 |
| 2016-07-28 | $9.55 | $9.56 | $9.38 | $9.47 | $9.32 | 4,350,950 |
| 2016-07-27 | $10.01 | $10.06 | $9.31 | $9.54 | $9.39 | 8,019,280 |
| 2016-07-26 | $9.88 | $9.99 | $9.80 | $9.99 | $9.83 | 4,906,060 |
| 2016-07-25 | $9.81 | $9.88 | $9.71 | $9.83 | $9.68 | 3,707,530 |
| 2016-07-22 | $9.83 | $9.89 | $9.73 | $9.78 | $9.63 | 3,845,720 |
| 2016-07-21 | $9.83 | $9.97 | $9.83 | $9.85 | $9.70 | 4,298,150 |
| 2016-07-20 | $9.88 | $9.98 | $9.85 | $9.86 | $9.71 | 4,056,950 |
| 2016-07-19 | $9.90 | $9.93 | $9.73 | $9.92 | $9.77 | 4,344,540 |
| 2016-07-18 | $9.99 | $10.03 | $9.75 | $9.85 | $9.70 | 5,213,480 |
| 2016-07-15 | $10.00 | $10.09 | $9.94 | $10.03 | $9.87 | 6,151,270 |
| 2016-07-14 | $9.91 | $10.04 | $9.87 | $10.00 | $9.84 | 8,161,690 |
| 2016-07-13 | $9.93 | $10.09 | $9.81 | $9.92 | $9.77 | 7,608,190 |
| 2016-07-12 | $9.69 | $9.97 | $9.59 | $9.93 | $9.78 | 7,716,850 |
| 2016-07-11 | $9.80 | $9.89 | $9.68 | $9.73 | $9.58 | 8,973,360 |
| 2016-07-08 | $9.87 | $10.22 | $9.72 | $9.94 | $9.75 | 10,742,880 |
| 2016-07-07 | $9.73 | $9.96 | $9.71 | $9.91 | $9.72 | 10,752,390 |
| 2016-07-06 | $9.73 | $9.79 | $9.62 | $9.77 | $9.58 | 7,484,010 |
| 2016-07-05 | $9.69 | $9.83 | $9.68 | $9.73 | $9.54 | 8,011,360 |
| 2016-07-04 | $9.45 | $9.76 | $9.42 | $9.68 | $9.49 | 9,739,350 |
| 2016-07-01 | $9.45 | $9.54 | $9.40 | $9.44 | $9.25 | 5,628,470 |
| 2016-06-30 | $9.52 | $9.55 | $9.41 | $9.47 | $9.28 | 4,345,600 |
| 2016-06-29 | $9.41 | $9.56 | $9.32 | $9.50 | $9.31 | 7,433,550 |
| 2016-06-28 | $9.26 | $9.47 | $9.19 | $9.42 | $9.24 | 6,816,020 |
| 2016-06-27 | $9.03 | $9.31 | $9.03 | $9.29 | $9.11 | 4,471,700 |
| 2016-06-24 | $9.31 | $9.37 | $8.95 | $9.13 | $8.95 | 6,102,580 |
| 2016-06-23 | $9.36 | $9.37 | $9.25 | $9.31 | $9.13 | 4,203,810 |
| 2016-06-22 | $9.22 | $9.36 | $9.21 | $9.35 | $9.17 | 4,080,230 |
| 2016-06-21 | $9.40 | $9.41 | $9.21 | $9.23 | $9.05 | 5,114,090 |
| 2016-06-20 | $9.26 | $9.37 | $9.22 | $9.31 | $9.13 | 4,682,850 |
| 2016-06-17 | $9.21 | $9.37 | $9.21 | $9.27 | $9.09 | 5,026,910 |
| 2016-06-16 | $9.27 | $9.31 | $9.15 | $9.21 | $9.03 | 4,434,520 |
| 2016-06-15 | $9.00 | $9.35 | $8.96 | $9.29 | $9.11 | 6,167,690 |
| 2016-06-14 | $9.00 | $9.16 | $8.94 | $9.12 | $8.94 | 3,789,440 |
| 2016-06-13 | $9.35 | $9.35 | $8.97 | $8.98 | $8.80 | 8,060,210 |
| 2016-06-10 | $9.50 | $9.50 | $9.50 | $9.50 | $9.31 | 0 |
| 2016-06-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.31 | 0 |
| 2016-06-08 | $9.52 | $9.55 | $9.45 | $9.50 | $9.31 | 4,519,510 |
| 2016-06-07 | $9.52 | $9.58 | $9.42 | $9.55 | $9.36 | 4,695,100 |
| 2016-06-06 | $9.54 | $9.60 | $9.50 | $9.54 | $9.35 | 6,271,130 |
| 2016-06-03 | $9.58 | $9.65 | $9.46 | $9.54 | $9.35 | 7,612,460 |
| 2016-06-02 | $9.50 | $9.59 | $9.42 | $9.58 | $9.39 | 6,415,620 |
| 2016-06-01 | $9.48 | $9.48 | $9.48 | $9.48 | $9.29 | 0 |
| 2016-05-31 | $9.11 | $9.50 | $9.10 | $9.48 | $9.29 | 8,334,410 |
| 2016-05-30 | $9.11 | $9.18 | $8.96 | $9.10 | $8.92 | 3,319,490 |
| 2016-05-27 | $9.17 | $9.19 | $9.09 | $9.11 | $8.93 | 3,967,900 |
| 2016-05-26 | $9.08 | $9.20 | $8.90 | $9.18 | $9.00 | 6,203,800 |
| 2016-05-25 | $9.25 | $9.32 | $9.11 | $9.20 | $9.02 | 3,961,550 |
| 2016-05-24 | $9.30 | $9.33 | $9.12 | $9.20 | $9.02 | 4,928,300 |
| 2016-05-23 | $9.19 | $9.35 | $9.19 | $9.34 | $9.16 | 6,170,850 |
| 2016-05-20 | $9.07 | $9.25 | $8.97 | $9.21 | $9.03 | 4,597,030 |
| 2016-05-19 | $9.11 | $9.27 | $9.10 | $9.13 | $8.95 | 5,834,210 |
| 2016-05-18 | $9.50 | $9.50 | $8.92 | $9.12 | $8.94 | 8,695,830 |
| 2016-05-17 | $9.66 | $9.68 | $9.49 | $9.54 | $9.35 | 5,684,490 |
| 2016-05-16 | $9.42 | $9.66 | $9.33 | $9.64 | $9.45 | 5,377,760 |
| 2016-05-13 | $9.50 | $9.66 | $9.33 | $9.43 | $9.25 | 7,321,090 |
| 2016-05-12 | $9.32 | $9.64 | $9.18 | $9.60 | $9.41 | 6,964,800 |
| 2016-05-11 | $9.75 | $9.85 | $9.53 | $9.55 | $9.36 | 7,427,860 |
| 2016-05-10 | $9.67 | $9.83 | $9.52 | $9.73 | $9.54 | 8,089,570 |
| 2016-05-09 | $10.31 | $10.35 | $9.55 | $9.68 | $9.49 | 12,387,390 |
| 2016-05-06 | $10.80 | $11.08 | $10.50 | $10.51 | $10.30 | 18,654,160 |
| 2016-05-05 | $10.73 | $10.84 | $10.67 | $10.80 | $10.59 | 9,239,800 |
| 2016-05-04 | $10.76 | $10.94 | $10.65 | $10.79 | $10.58 | 13,447,240 |
| 2016-05-03 | $10.71 | $10.90 | $10.50 | $10.85 | $10.64 | 14,995,780 |
| 2016-05-02 | $10.66 | $10.66 | $10.66 | $10.66 | $10.45 | 0 |
| 2016-04-29 | $10.59 | $10.77 | $10.49 | $10.66 | $10.45 | 13,496,970 |
| 2016-04-28 | $11.33 | $11.35 | $10.43 | $10.84 | $10.63 | 22,761,000 |
| 2016-04-27 | $11.25 | $11.63 | $11.20 | $11.25 | $11.03 | 28,004,870 |
| 2016-04-26 | $11.60 | $11.78 | $11.25 | $11.48 | $11.25 | 38,830,850 |
| 2016-04-25 | $10.99 | $11.88 | $10.75 | $11.79 | $11.56 | 42,667,760 |
| 2016-04-22 | $10.95 | $11.28 | $10.77 | $11.05 | $10.83 | 30,749,260 |
| 2016-04-21 | $9.86 | $10.98 | $9.81 | $10.98 | $10.76 | 37,925,570 |
| 2016-04-20 | $10.56 | $10.68 | $9.71 | $9.98 | $9.78 | 11,599,890 |
| 2016-04-19 | $10.55 | $10.68 | $10.45 | $10.59 | $10.38 | 8,393,790 |
| 2016-04-18 | $10.44 | $10.68 | $10.25 | $10.62 | $10.41 | 14,415,930 |
| 2016-04-15 | $10.59 | $10.60 | $10.37 | $10.44 | $10.24 | 7,556,390 |
| 2016-04-14 | $10.45 | $10.56 | $10.38 | $10.53 | $10.32 | 8,874,770 |
| 2016-04-13 | $10.29 | $10.54 | $10.29 | $10.39 | $10.19 | 11,575,720 |
| 2016-04-12 | $10.40 | $10.45 | $10.12 | $10.25 | $10.05 | 5,952,840 |
| 2016-04-11 | $10.31 | $10.69 | $10.31 | $10.37 | $10.17 | 7,926,110 |
| 2016-04-08 | $10.17 | $10.36 | $10.03 | $10.23 | $10.03 | 6,755,000 |
| 2016-04-07 | $10.50 | $10.66 | $10.19 | $10.20 | $10.00 | 11,045,210 |
| 2016-04-06 | $10.25 | $10.48 | $10.21 | $10.44 | $10.24 | 12,445,090 |
| 2016-04-05 | $10.06 | $10.34 | $9.96 | $10.31 | $10.11 | 11,367,890 |
| 2016-04-04 | $10.06 | $10.06 | $10.06 | $10.06 | $9.86 | 0 |
| 2016-04-01 | $10.12 | $10.15 | $9.87 | $10.06 | $9.86 | 7,802,790 |
| 2016-03-31 | $10.20 | $10.36 | $10.01 | $10.20 | $10.00 | 10,654,390 |
| 2016-03-30 | $9.90 | $10.16 | $9.90 | $10.15 | $9.95 | 8,283,470 |
| 2016-03-29 | $10.09 | $10.17 | $9.77 | $9.87 | $9.68 | 6,720,280 |
| 2016-03-28 | $10.38 | $10.40 | $10.06 | $10.11 | $9.91 | 9,498,080 |
| 2016-03-25 | $10.27 | $10.48 | $10.17 | $10.30 | $10.10 | 11,884,560 |
| 2016-03-24 | $10.10 | $10.53 | $10.00 | $10.09 | $9.89 | 10,994,130 |
| 2016-03-23 | $10.11 | $10.28 | $10.02 | $10.22 | $10.02 | 8,072,870 |
| 2016-03-22 | $10.22 | $10.29 | $10.05 | $10.12 | $9.92 | 9,156,510 |
| 2016-03-21 | $10.10 | $10.43 | $9.99 | $10.29 | $10.09 | 13,548,830 |
| 2016-03-18 | $9.63 | $10.00 | $9.61 | $9.98 | $9.78 | 11,763,020 |
| 2016-03-17 | $9.30 | $9.65 | $9.30 | $9.64 | $9.45 | 7,254,240 |
| 2016-03-16 | $9.58 | $9.60 | $9.31 | $9.32 | $9.14 | 4,474,200 |
| 2016-03-15 | $9.59 | $9.63 | $9.47 | $9.50 | $9.31 | 4,750,490 |
| 2016-03-14 | $9.47 | $9.75 | $9.42 | $9.63 | $9.44 | 7,537,180 |
| 2016-03-11 | $9.18 | $9.43 | $9.17 | $9.34 | $9.16 | 3,793,860 |
| 2016-03-10 | $9.63 | $9.77 | $9.30 | $9.35 | $9.17 | 6,149,140 |
| 2016-03-09 | $9.72 | $9.87 | $9.48 | $9.55 | $9.36 | 5,987,480 |
| 2016-03-08 | $9.96 | $9.97 | $9.46 | $9.90 | $9.71 | 8,273,100 |
| 2016-03-07 | $9.75 | $10.08 | $9.75 | $10.02 | $9.82 | 8,618,910 |
| 2016-03-04 | $9.95 | $10.02 | $9.35 | $9.68 | $9.49 | 9,478,160 |
| 2016-03-03 | $9.88 | $10.40 | $9.79 | $10.06 | $9.86 | 12,610,570 |
| 2016-03-02 | $9.39 | $9.96 | $9.30 | $9.89 | $9.70 | 9,841,680 |
| 2016-03-01 | $9.24 | $9.47 | $9.06 | $9.37 | $9.19 | 7,045,240 |
| 2016-02-29 | $9.77 | $9.86 | $8.90 | $9.10 | $8.92 | 9,904,240 |
| 2016-02-26 | $10.02 | $10.14 | $9.65 | $9.89 | $9.70 | 8,783,720 |
| 2016-02-25 | $10.95 | $10.99 | $9.95 | $9.95 | $9.75 | 13,447,860 |
| 2016-02-24 | $10.86 | $11.08 | $10.62 | $11.05 | $10.83 | 13,949,570 |
| 2016-02-23 | $10.98 | $11.00 | $10.60 | $10.97 | $10.75 | 12,826,440 |
| 2016-02-22 | $10.79 | $10.99 | $10.66 | $10.98 | $10.76 | 14,342,010 |
| 2016-02-19 | $10.58 | $10.69 | $10.43 | $10.58 | $10.37 | 10,239,890 |
| 2016-02-18 | $10.66 | $10.75 | $10.45 | $10.60 | $10.39 | 15,196,030 |
| 2016-02-17 | $10.25 | $10.75 | $10.16 | $10.67 | $10.46 | 17,119,880 |
| 2016-02-16 | $10.01 | $10.36 | $9.95 | $10.34 | $10.14 | 12,864,660 |
| 2016-02-15 | $9.70 | $9.99 | $9.54 | $9.88 | $9.69 | 7,540,530 |
| 2016-02-12 | $10.02 | $10.02 | $10.02 | $10.02 | $9.82 | 0 |
| 2016-02-11 | $10.02 | $10.02 | $10.02 | $10.02 | $9.82 | 0 |
| 2016-02-10 | $10.02 | $10.02 | $10.02 | $10.02 | $9.82 | 0 |
| 2016-02-09 | $10.02 | $10.02 | $10.02 | $10.02 | $9.82 | 0 |
| 2016-02-08 | $10.02 | $10.02 | $10.02 | $10.02 | $9.82 | 0 |
| 2016-02-05 | $10.25 | $10.33 | $10.00 | $10.02 | $9.82 | 9,472,580 |
| 2016-02-04 | $9.90 | $10.50 | $9.90 | $10.30 | $10.10 | 15,954,320 |
| 2016-02-03 | $9.86 | $10.05 | $9.60 | $9.96 | $9.76 | 10,549,430 |
| 2016-02-02 | $9.86 | $10.12 | $9.70 | $10.10 | $9.90 | 13,164,760 |
| 2016-02-01 | $10.25 | $10.38 | $9.52 | $9.86 | $9.67 | 13,984,170 |
| 2016-01-29 | $10.01 | $11.04 | $9.44 | $10.56 | $10.35 | 24,417,650 |
| 2016-01-28 | $11.70 | $11.79 | $10.49 | $10.49 | $10.28 | 31,193,130 |
| 2016-01-27 | $10.76 | $11.66 | $10.35 | $11.66 | $11.43 | 24,327,260 |
| 2016-01-26 | $10.75 | $11.20 | $10.30 | $10.60 | $10.39 | 20,174,270 |
| 2016-01-25 | $10.58 | $10.97 | $10.58 | $10.96 | $10.75 | 12,386,380 |
| 2016-01-22 | $10.34 | $10.55 | $10.02 | $10.52 | $10.31 | 8,868,280 |
| 2016-01-21 | $10.55 | $10.81 | $10.01 | $10.07 | $9.87 | 10,517,150 |
| 2016-01-20 | $10.85 | $11.30 | $10.79 | $10.85 | $10.64 | 17,038,470 |
| 2016-01-19 | $10.00 | $10.88 | $10.00 | $10.78 | $10.57 | 11,627,460 |
| 2016-01-18 | $9.65 | $10.49 | $9.65 | $10.31 | $10.11 | 8,804,910 |
| 2016-01-15 | $10.50 | $10.75 | $9.90 | $10.07 | $9.87 | 11,001,720 |
| 2016-01-14 | $9.62 | $10.68 | $9.56 | $10.65 | $10.44 | 8,979,560 |
| 2016-01-13 | $10.44 | $10.75 | $10.10 | $10.17 | $9.97 | 9,694,180 |
| 2016-01-12 | $10.23 | $10.50 | $10.00 | $10.39 | $10.19 | 9,697,760 |
| 2016-01-11 | $11.13 | $11.60 | $10.20 | $10.20 | $10.00 | 12,846,730 |
| 2016-01-08 | $11.50 | $11.63 | $10.41 | $11.33 | $11.11 | 11,217,200 |
| 2016-01-07 | $12.10 | $12.14 | $11.21 | $11.22 | $11.00 | 3,578,500 |
| 2016-01-06 | $12.20 | $12.50 | $11.95 | $12.45 | $12.21 | 11,287,910 |
| 2016-01-05 | $11.60 | $12.56 | $11.39 | $12.13 | $11.89 | 14,049,020 |
| 2016-01-04 | $13.84 | $13.96 | $12.45 | $12.45 | $12.21 | 11,200,570 |
| 2016-01-01 | $13.83 | $13.83 | $13.83 | $13.83 | $13.56 | 0 |
| 2015-12-31 | $14.13 | $14.18 | $13.77 | $13.83 | $13.56 | 9,164,670 |
| 2015-12-30 | $14.25 | $14.27 | $13.84 | $14.13 | $13.85 | 13,028,620 |
| 2015-12-29 | $13.83 | $14.22 | $13.78 | $14.20 | $13.92 | 12,672,630 |
| 2015-12-28 | $14.82 | $15.08 | $13.83 | $13.90 | $13.63 | 27,111,340 |
| 2015-12-25 | $14.40 | $14.78 | $14.22 | $14.63 | $14.34 | 27,031,480 |
| 2015-12-24 | $13.78 | $15.05 | $13.56 | $14.81 | $14.52 | 49,724,070 |
| 2015-12-23 | $14.26 | $14.26 | $13.65 | $13.68 | $13.41 | 17,764,000 |
| 2015-12-22 | $14.32 | $14.54 | $13.96 | $14.33 | $14.05 | 19,603,080 |
| 2015-12-21 | $13.82 | $14.35 | $13.62 | $14.28 | $14.00 | 22,273,400 |
| 2015-12-18 | $13.70 | $14.30 | $13.60 | $13.98 | $13.71 | 23,206,180 |
| 2015-12-17 | $13.20 | $13.99 | $13.12 | $13.90 | $13.63 | 24,767,900 |
| 2015-12-16 | $13.15 | $13.20 | $12.90 | $12.95 | $12.70 | 9,729,100 |
| 2015-12-15 | $12.95 | $13.31 | $12.88 | $13.05 | $12.79 | 9,279,920 |
| 2015-12-14 | $12.43 | $12.99 | $12.36 | $12.95 | $12.70 | 9,078,350 |
| 2015-12-11 | $12.65 | $12.83 | $12.48 | $12.54 | $12.29 | 7,090,620 |
| 2015-12-10 | $12.79 | $13.25 | $12.70 | $12.83 | $12.58 | 11,976,130 |
| 2015-12-09 | $13.01 | $13.14 | $12.60 | $12.78 | $12.53 | 8,961,940 |
| 2015-12-08 | $13.80 | $13.80 | $13.12 | $13.15 | $12.89 | 15,199,380 |
| 2015-12-07 | $13.58 | $14.16 | $13.54 | $13.91 | $13.64 | 19,894,260 |
| 2015-12-04 | $13.00 | $14.40 | $12.90 | $13.72 | $13.45 | 23,255,600 |
| 2015-12-03 | $12.89 | $13.24 | $12.80 | $13.21 | $12.95 | 10,210,030 |
| 2015-12-02 | $12.86 | $13.09 | $12.53 | $12.96 | $12.71 | 12,402,980 |
| 2015-12-01 | $12.35 | $12.98 | $12.21 | $12.74 | $12.49 | 11,731,330 |
| 2015-11-30 | $12.46 | $12.76 | $11.37 | $12.45 | $12.21 | 12,669,600 |
| 2015-11-27 | $13.80 | $13.81 | $12.46 | $12.46 | $12.22 | 17,008,320 |
| 2015-11-26 | $14.28 | $14.30 | $13.76 | $13.84 | $13.57 | 16,465,090 |
| 2015-11-25 | $13.73 | $14.19 | $13.67 | $14.16 | $13.88 | 15,430,870 |
| 2015-11-24 | $13.79 | $13.83 | $13.38 | $13.78 | $13.51 | 12,406,580 |
| 2015-11-23 | $14.31 | $14.85 | $13.71 | $13.82 | $13.55 | 26,645,300 |
| 2015-11-20 | $13.95 | $14.40 | $13.81 | $14.23 | $13.95 | 25,702,290 |
| 2015-11-19 | $13.88 | $14.05 | $13.51 | $13.98 | $13.71 | 21,618,080 |
| 2015-11-18 | $13.58 | $14.20 | $13.41 | $13.88 | $13.61 | 27,478,850 |
| 2015-11-17 | $13.70 | $13.89 | $13.45 | $13.50 | $13.24 | 14,575,110 |
| 2015-11-16 | $13.06 | $13.85 | $13.02 | $13.64 | $13.37 | 12,229,410 |
| 2015-11-13 | $13.86 | $14.00 | $13.22 | $13.48 | $13.22 | 19,392,960 |
| 2015-11-12 | $13.99 | $14.52 | $13.58 | $14.17 | $13.89 | 32,921,690 |
| 2015-11-11 | $13.60 | $13.90 | $13.58 | $13.85 | $13.58 | 16,511,120 |
| 2015-11-10 | $13.70 | $13.87 | $13.48 | $13.70 | $13.43 | 19,212,490 |
| 2015-11-09 | $13.75 | $14.22 | $13.45 | $13.91 | $13.64 | 29,007,380 |
| 2015-11-06 | $13.55 | $14.02 | $13.50 | $13.96 | $13.69 | 30,189,890 |
| 2015-11-05 | $13.90 | $14.18 | $13.56 | $13.74 | $13.47 | 40,321,640 |
| 2015-11-04 | $14.10 | $14.30 | $13.62 | $14.21 | $13.93 | 55,592,390 |
| 2015-11-03 | $12.78 | $13.31 | $12.68 | $13.31 | $13.05 | 14,105,030 |
| 2015-11-02 | $12.40 | $12.87 | $12.05 | $12.10 | $11.86 | 14,462,470 |
| 2015-10-30 | $13.00 | $13.00 | $12.51 | $12.69 | $12.44 | 18,869,170 |
| 2015-10-29 | $13.01 | $13.58 | $12.85 | $13.16 | $12.90 | 19,294,620 |
| 2015-10-28 | $13.35 | $13.57 | $12.80 | $12.86 | $12.61 | 26,337,580 |
| 2015-10-27 | $13.40 | $14.20 | $13.00 | $13.80 | $13.53 | 51,327,630 |
| 2015-10-26 | $12.55 | $13.45 | $12.21 | $13.45 | $13.19 | 27,005,450 |
| 2015-10-23 | $11.35 | $12.50 | $11.25 | $12.23 | $11.99 | 21,144,530 |
| 2015-10-22 | $11.15 | $11.45 | $10.81 | $11.38 | $11.16 | 13,160,110 |
| 2015-10-21 | $12.25 | $12.25 | $11.03 | $11.03 | $10.81 | 21,278,950 |
| 2015-10-20 | $11.79 | $12.30 | $11.70 | $12.25 | $12.01 | 23,032,110 |
| 2015-10-19 | $11.66 | $11.83 | $11.43 | $11.78 | $11.55 | 16,691,380 |
| 2015-10-16 | $11.68 | $11.90 | $11.38 | $11.67 | $11.44 | 17,074,210 |
| 2015-10-15 | $11.25 | $11.69 | $11.17 | $11.66 | $11.43 | 19,978,580 |
| 2015-10-14 | $12.03 | $12.13 | $11.38 | $11.40 | $11.18 | 19,297,700 |
| 2015-10-13 | $11.68 | $11.98 | $11.63 | $11.80 | $11.57 | 18,626,750 |
| 2015-10-12 | $11.19 | $12.20 | $11.00 | $11.90 | $11.67 | 28,744,910 |
| 2015-10-09 | $10.72 | $11.70 | $10.66 | $11.42 | $11.20 | 28,571,910 |
| 2015-10-08 | $10.52 | $10.94 | $10.38 | $10.82 | $10.61 | 20,576,260 |
| 2015-10-07 | $10.27 | $10.27 | $10.27 | $10.27 | $10.07 | 0 |
| 2015-10-06 | $10.27 | $10.27 | $10.27 | $10.27 | $10.07 | 0 |
| 2015-10-05 | $10.27 | $10.27 | $10.27 | $10.27 | $10.07 | 0 |
| 2015-10-02 | $10.27 | $10.27 | $10.27 | $10.27 | $10.07 | 0 |
| 2015-10-01 | $10.27 | $10.27 | $10.27 | $10.27 | $10.07 | 0 |
| 2015-09-30 | $10.38 | $10.59 | $10.11 | $10.27 | $10.07 | 19,977,900 |
| 2015-09-29 | $9.67 | $10.59 | $9.65 | $10.45 | $10.25 | 28,585,680 |
| 2015-09-28 | $9.70 | $10.21 | $9.37 | $10.01 | $9.81 | 18,176,980 |
| 2015-09-25 | $9.85 | $9.99 | $9.40 | $9.75 | $9.56 | 20,029,170 |
| 2015-09-24 | $9.34 | $10.00 | $9.33 | $9.98 | $9.78 | 19,020,170 |
| 2015-09-23 | $9.48 | $9.60 | $9.16 | $9.33 | $9.15 | 14,219,060 |
| 2015-09-22 | $9.64 | $9.86 | $9.49 | $9.71 | $9.52 | 15,082,380 |
| 2015-09-21 | $8.98 | $9.70 | $8.98 | $9.68 | $9.49 | 16,521,950 |
| 2015-09-18 | $9.18 | $9.35 | $8.91 | $9.20 | $9.02 | 14,239,720 |
| 2015-09-17 | $9.01 | $9.70 | $8.88 | $8.90 | $8.73 | 16,883,800 |
| 2015-09-16 | $8.35 | $9.08 | $8.31 | $9.08 | $8.90 | 13,581,210 |
| 2015-09-15 | $8.68 | $9.13 | $8.25 | $8.25 | $8.09 | 13,928,890 |
| 2015-09-14 | $10.34 | $10.39 | $9.17 | $9.17 | $8.99 | 14,691,060 |
| 2015-09-11 | $9.81 | $10.22 | $9.80 | $10.19 | $9.99 | 12,879,400 |
| 2015-09-10 | $9.98 | $10.40 | $9.78 | $9.90 | $9.71 | 14,437,760 |
| 2015-09-09 | $9.80 | $10.30 | $9.79 | $10.20 | $10.00 | 18,466,420 |
| 2015-09-08 | $8.79 | $9.83 | $8.76 | $9.79 | $9.60 | 13,213,960 |
| 2015-09-07 | $8.91 | $9.25 | $8.75 | $8.94 | $8.76 | 12,750,000 |
| 2015-09-04 | $8.58 | $8.58 | $8.58 | $8.58 | $8.41 | 0 |
First Tractor Company Ltd (601038) News Headlines
Recent First Tractor Company Ltd (601038) News
Similar Companies to First Tractor Company Ltd (601038) 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 | -- | -- | -- |