Barclays plc (BCS) Exchange: NYSE
Data as of April 16, 2024
$9.18 ($-0.18) -1.92%
Barclays plc - Daily Information
Click for more stock information on Barclays plc.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $9.26 |
| Previous Close | $9.18 |
| High | $9.33 |
| Low | $9.17 |
| Adjusted Open | $9.26 |
| Previous Adjusted Close | $9.18 |
| Adjusted High | $9.33 |
| Adjusted Low | $9.17 |
About Barclays plc (BCS)
Barclays plc is one of the oldest and largest financial institutions in the world. It was founded in 1690 in London and has since grown to become a leading global financier with operations in over 50 countries across Europe, the Middle East and Africa, and the Americas. The company offers a comprehensive range of banking and financial services, including retail and investment banking, credit cards, asset management, wealth management and insurance. In 2017, the company reported total assets of 1.38 trillion pounds, a 5-year compound annual growth rate of 5%, and over 119,000 employees worldwide.
Invest in Barclays plc (BCS)
Historical Stock Data for Barclays plc (BCS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $9.26 | $9.33 | $9.17 | $9.18 | $9.18 | 21,718,710 |
| 2024-04-11 | $9.41 | $9.42 | $9.27 | $9.36 | $9.36 | 19,524,772 |
| 2024-04-10 | $9.61 | $9.72 | $9.53 | $9.59 | $9.59 | 22,640,209 |
| 2024-04-09 | $9.91 | $9.94 | $9.65 | $9.73 | $9.73 | 20,053,955 |
| 2024-04-08 | $9.82 | $9.94 | $9.82 | $9.87 | $9.87 | 20,699,899 |
| 2024-04-05 | $9.71 | $9.78 | $9.63 | $9.74 | $9.74 | 24,765,902 |
| 2024-04-04 | $9.95 | $9.98 | $9.70 | $9.71 | $9.71 | 25,786,567 |
| 2024-04-03 | $9.47 | $9.70 | $9.47 | $9.65 | $9.65 | 19,423,365 |
| 2024-04-02 | $9.39 | $9.45 | $9.35 | $9.42 | $9.42 | 25,557,343 |
| 2024-04-01 | $9.43 | $9.48 | $9.25 | $9.29 | $9.29 | 17,423,576 |
| 2024-03-28 | $9.46 | $9.55 | $9.41 | $9.45 | $9.45 | 22,355,389 |
| 2024-03-27 | $9.28 | $9.42 | $9.28 | $9.42 | $9.42 | 17,262,180 |
| 2024-03-26 | $9.30 | $9.33 | $9.23 | $9.25 | $9.25 | 10,277,059 |
| 2024-03-25 | $9.23 | $9.34 | $9.23 | $9.26 | $9.26 | 12,399,052 |
| 2024-03-22 | $9.34 | $9.38 | $9.23 | $9.25 | $9.25 | 13,656,612 |
| 2024-03-21 | $9.34 | $9.48 | $9.33 | $9.36 | $9.36 | 20,584,593 |
| 2024-03-20 | $9.02 | $9.27 | $9.01 | $9.27 | $9.27 | 15,853,023 |
| 2024-03-19 | $9.01 | $9.08 | $8.99 | $9.00 | $9.00 | 12,131,733 |
| 2024-03-18 | $9.12 | $9.14 | $9.07 | $9.08 | $9.08 | 11,775,834 |
| 2024-03-15 | $9.12 | $9.23 | $9.11 | $9.14 | $9.14 | 17,230,532 |
| 2024-03-14 | $9.17 | $9.20 | $8.94 | $8.98 | $8.98 | 19,340,683 |
| 2024-03-13 | $9.13 | $9.25 | $9.12 | $9.17 | $9.17 | 14,565,368 |
| 2024-03-12 | $9.18 | $9.25 | $9.12 | $9.22 | $9.22 | 14,603,781 |
| 2024-03-11 | $9.02 | $9.11 | $9.01 | $9.11 | $9.11 | 14,774,929 |
| 2024-03-08 | $9.03 | $9.09 | $8.93 | $8.97 | $8.97 | 15,655,995 |
| 2024-03-07 | $8.90 | $9.02 | $8.89 | $9.02 | $9.02 | 14,487,613 |
| 2024-03-06 | $8.87 | $8.88 | $8.78 | $8.86 | $8.86 | 18,884,630 |
| 2024-03-05 | $8.64 | $8.81 | $8.63 | $8.72 | $8.72 | 16,261,474 |
| 2024-03-04 | $8.67 | $8.78 | $8.67 | $8.71 | $8.71 | 13,841,225 |
| 2024-03-01 | $8.68 | $8.71 | $8.57 | $8.66 | $8.66 | 15,269,996 |
| 2024-02-29 | $8.52 | $8.55 | $8.37 | $8.50 | $8.50 | 15,294,796 |
| 2024-02-28 | $8.68 | $8.71 | $8.61 | $8.63 | $8.37 | 16,063,337 |
| 2024-02-27 | $8.59 | $8.62 | $8.54 | $8.56 | $8.56 | 11,457,078 |
| 2024-02-26 | $8.57 | $8.60 | $8.46 | $8.52 | $8.52 | 17,649,856 |
| 2024-02-23 | $8.46 | $8.51 | $8.42 | $8.50 | $8.50 | 15,460,849 |
| 2024-02-22 | $8.34 | $8.48 | $8.32 | $8.46 | $8.46 | 18,882,310 |
| 2024-02-21 | $8.33 | $8.45 | $8.29 | $8.45 | $8.45 | 20,469,163 |
| 2024-02-20 | $8.20 | $8.39 | $8.18 | $8.37 | $8.37 | 24,253,913 |
| 2024-02-16 | $7.50 | $7.54 | $7.44 | $7.47 | $7.47 | 14,513,082 |
| 2024-02-15 | $7.24 | $7.40 | $7.24 | $7.37 | $7.37 | 14,937,838 |
| 2024-02-14 | $7.24 | $7.28 | $7.20 | $7.24 | $7.24 | 10,192,289 |
| 2024-02-13 | $7.22 | $7.23 | $7.07 | $7.12 | $7.12 | 15,359,494 |
| 2024-02-12 | $7.26 | $7.39 | $7.26 | $7.32 | $7.32 | 10,218,403 |
| 2024-02-09 | $7.32 | $7.34 | $7.26 | $7.32 | $7.32 | 7,542,282 |
| 2024-02-08 | $7.39 | $7.41 | $7.29 | $7.35 | $7.35 | 6,306,953 |
| 2024-02-07 | $7.45 | $7.47 | $7.32 | $7.43 | $7.43 | 10,773,646 |
| 2024-02-06 | $7.46 | $7.51 | $7.44 | $7.50 | $7.50 | 9,327,033 |
| 2024-02-05 | $7.50 | $7.53 | $7.38 | $7.42 | $7.42 | 12,147,986 |
| 2024-02-02 | $7.76 | $7.79 | $7.66 | $7.70 | $7.70 | 21,506,360 |
| 2024-02-01 | $7.66 | $7.70 | $7.47 | $7.65 | $7.65 | 25,513,542 |
| 2024-01-31 | $7.73 | $7.78 | $7.54 | $7.54 | $7.54 | 23,229,442 |
| 2024-01-30 | $7.68 | $7.79 | $7.68 | $7.76 | $7.76 | 15,670,427 |
| 2024-01-29 | $7.61 | $7.67 | $7.54 | $7.66 | $7.66 | 15,779,096 |
| 2024-01-26 | $7.70 | $7.74 | $7.65 | $7.72 | $7.72 | 19,452,420 |
| 2024-01-25 | $7.58 | $7.61 | $7.46 | $7.54 | $7.54 | 21,605,916 |
| 2024-01-24 | $7.64 | $7.66 | $7.57 | $7.58 | $7.58 | 19,274,170 |
| 2024-01-23 | $7.56 | $7.61 | $7.50 | $7.58 | $7.58 | 16,858,201 |
| 2024-01-22 | $7.43 | $7.53 | $7.42 | $7.48 | $7.48 | 15,351,058 |
| 2024-01-19 | $7.26 | $7.37 | $7.23 | $7.36 | $7.36 | 17,320,166 |
| 2024-01-18 | $7.28 | $7.31 | $7.21 | $7.29 | $7.29 | 17,159,422 |
| 2024-01-17 | $7.18 | $7.25 | $7.16 | $7.22 | $7.22 | 17,339,938 |
| 2024-01-16 | $7.32 | $7.33 | $7.23 | $7.27 | $7.27 | 20,099,694 |
| 2024-01-12 | $7.65 | $7.70 | $7.47 | $7.52 | $7.52 | 27,873,255 |
| 2024-01-11 | $7.66 | $7.69 | $7.47 | $7.52 | $7.52 | 26,340,617 |
| 2024-01-10 | $7.91 | $7.95 | $7.87 | $7.93 | $7.93 | 21,479,065 |
| 2024-01-09 | $7.98 | $8.00 | $7.88 | $7.90 | $7.90 | 22,304,020 |
| 2024-01-08 | $8.01 | $8.11 | $7.97 | $8.10 | $8.10 | 21,619,059 |
| 2024-01-05 | $7.96 | $8.11 | $7.95 | $8.03 | $8.03 | 22,248,310 |
| 2024-01-04 | $7.88 | $8.05 | $7.87 | $7.94 | $7.94 | 21,791,940 |
| 2024-01-03 | $7.81 | $7.95 | $7.78 | $7.87 | $7.87 | 27,234,868 |
| 2024-01-02 | $7.91 | $8.03 | $7.87 | $7.92 | $7.92 | 21,972,830 |
| 2023-12-29 | $7.89 | $7.91 | $7.83 | $7.88 | $7.88 | 13,868,841 |
| 2023-12-28 | $7.90 | $7.95 | $7.88 | $7.89 | $7.89 | 11,084,089 |
| 2023-12-27 | $7.93 | $8.00 | $7.92 | $7.95 | $7.95 | 11,009,165 |
| 2023-12-26 | $7.86 | $8.00 | $7.85 | $7.97 | $7.97 | 11,781,415 |
| 2023-12-22 | $7.82 | $7.93 | $7.82 | $7.87 | $7.87 | 7,117,537 |
| 2023-12-21 | $7.75 | $7.79 | $7.71 | $7.76 | $7.76 | 8,673,358 |
| 2023-12-20 | $7.78 | $7.82 | $7.65 | $7.67 | $7.67 | 12,674,092 |
| 2023-12-19 | $7.61 | $7.66 | $7.61 | $7.62 | $7.62 | 10,794,840 |
| 2023-12-18 | $7.54 | $7.55 | $7.46 | $7.48 | $7.48 | 7,139,182 |
| 2023-12-15 | $7.55 | $7.61 | $7.48 | $7.48 | $7.48 | 11,520,621 |
| 2023-12-14 | $7.68 | $7.93 | $7.65 | $7.78 | $7.78 | 28,311,011 |
| 2023-12-13 | $7.20 | $7.46 | $7.15 | $7.45 | $7.45 | 21,079,028 |
| 2023-12-12 | $7.25 | $7.27 | $7.19 | $7.25 | $7.25 | 15,806,264 |
| 2023-12-11 | $7.28 | $7.31 | $7.24 | $7.29 | $7.29 | 17,387,095 |
| 2023-12-08 | $7.22 | $7.35 | $7.21 | $7.34 | $7.34 | 17,508,420 |
| 2023-12-07 | $7.08 | $7.17 | $7.06 | $7.16 | $7.16 | 14,511,553 |
| 2023-12-06 | $7.10 | $7.20 | $7.06 | $7.07 | $7.07 | 18,744,746 |
| 2023-12-05 | $7.11 | $7.13 | $7.02 | $7.04 | $7.04 | 19,935,571 |
| 2023-12-04 | $7.28 | $7.36 | $7.06 | $7.08 | $7.08 | 36,337,818 |
| 2023-12-01 | $7.22 | $7.42 | $7.20 | $7.40 | $7.40 | 18,877,684 |
| 2023-11-30 | $7.22 | $7.26 | $7.16 | $7.22 | $7.22 | 18,402,672 |
| 2023-11-29 | $7.15 | $7.28 | $7.14 | $7.22 | $7.22 | 17,631,451 |
| 2023-11-28 | $7.15 | $7.18 | $7.11 | $7.16 | $7.16 | 8,280,196 |
| 2023-11-27 | $7.17 | $7.20 | $7.10 | $7.14 | $7.14 | 15,840,475 |
| 2023-11-24 | $7.16 | $7.24 | $7.14 | $7.22 | $7.22 | 5,112,283 |
| 2023-11-22 | $7.06 | $7.08 | $7.03 | $7.07 | $7.07 | 13,389,380 |
| 2023-11-21 | $7.12 | $7.18 | $7.10 | $7.13 | $7.13 | 8,416,607 |
| 2023-11-20 | $7.13 | $7.18 | $7.13 | $7.18 | $7.18 | 9,769,529 |
| 2023-11-17 | $7.11 | $7.22 | $7.08 | $7.20 | $7.20 | 10,877,368 |
| 2023-11-16 | $6.93 | $6.96 | $6.91 | $6.94 | $6.94 | 13,318,878 |
| 2023-11-15 | $7.02 | $7.05 | $6.98 | $6.99 | $6.99 | 13,395,125 |
| 2023-11-14 | $6.84 | $6.96 | $6.83 | $6.91 | $6.91 | 11,632,686 |
| 2023-11-13 | $6.70 | $6.75 | $6.68 | $6.71 | $6.71 | 8,506,528 |
| 2023-11-10 | $6.63 | $6.73 | $6.58 | $6.71 | $6.71 | 13,119,967 |
| 2023-11-09 | $6.74 | $6.78 | $6.64 | $6.66 | $6.66 | 11,944,302 |
| 2023-11-08 | $6.70 | $6.75 | $6.67 | $6.68 | $6.68 | 8,926,636 |
| 2023-11-07 | $6.72 | $6.74 | $6.67 | $6.69 | $6.69 | 6,372,395 |
| 2023-11-06 | $6.86 | $6.87 | $6.73 | $6.75 | $6.75 | 13,615,203 |
| 2023-11-03 | $6.71 | $6.82 | $6.71 | $6.78 | $6.78 | 14,052,310 |
| 2023-11-02 | $6.48 | $6.60 | $6.48 | $6.60 | $6.60 | 12,387,894 |
| 2023-11-01 | $6.34 | $6.39 | $6.27 | $6.33 | $6.33 | 13,463,631 |
| 2023-10-31 | $6.43 | $6.46 | $6.39 | $6.43 | $6.43 | 13,353,959 |
| 2023-10-30 | $6.38 | $6.42 | $6.32 | $6.42 | $6.42 | 16,745,631 |
| 2023-10-27 | $6.35 | $6.36 | $6.23 | $6.24 | $6.24 | 15,422,756 |
| 2023-10-26 | $6.43 | $6.47 | $6.36 | $6.42 | $6.42 | 14,095,000 |
| 2023-10-25 | $6.46 | $6.54 | $6.40 | $6.51 | $6.51 | 12,303,225 |
| 2023-10-24 | $6.51 | $6.58 | $6.31 | $6.53 | $6.53 | 19,529,049 |
| 2023-10-23 | $7.04 | $7.14 | $7.01 | $7.02 | $7.02 | 14,114,004 |
| 2023-10-20 | $7.19 | $7.20 | $7.04 | $7.07 | $7.07 | 13,550,887 |
| 2023-10-19 | $7.22 | $7.34 | $7.16 | $7.18 | $7.18 | 14,931,218 |
| 2023-10-18 | $7.48 | $7.48 | $7.34 | $7.35 | $7.35 | 12,835,873 |
| 2023-10-17 | $7.52 | $7.65 | $7.51 | $7.59 | $7.59 | 9,212,032 |
| 2023-10-16 | $7.50 | $7.55 | $7.43 | $7.54 | $7.54 | 9,930,737 |
| 2023-10-13 | $7.49 | $7.56 | $7.40 | $7.41 | $7.41 | 10,030,498 |
| 2023-10-12 | $7.58 | $7.59 | $7.39 | $7.43 | $7.43 | 13,524,444 |
| 2023-10-11 | $7.83 | $7.87 | $7.75 | $7.82 | $7.82 | 8,256,125 |
| 2023-10-10 | $7.76 | $7.80 | $7.73 | $7.76 | $7.76 | 8,217,555 |
| 2023-10-09 | $7.48 | $7.55 | $7.45 | $7.52 | $7.52 | 8,070,068 |
| 2023-10-06 | $7.55 | $7.70 | $7.49 | $7.66 | $7.66 | 9,833,169 |
| 2023-10-05 | $7.46 | $7.54 | $7.45 | $7.53 | $7.53 | 8,170,968 |
| 2023-10-04 | $7.55 | $7.57 | $7.48 | $7.57 | $7.57 | 7,859,746 |
| 2023-10-03 | $7.57 | $7.58 | $7.47 | $7.50 | $7.50 | 7,168,896 |
| 2023-10-02 | $7.77 | $7.80 | $7.57 | $7.59 | $7.59 | 9,308,296 |
| 2023-09-29 | $7.84 | $7.89 | $7.77 | $7.79 | $7.79 | 6,736,774 |
| 2023-09-28 | $7.73 | $7.88 | $7.73 | $7.83 | $7.83 | 5,922,203 |
| 2023-09-27 | $7.79 | $7.80 | $7.66 | $7.75 | $7.75 | 10,138,905 |
| 2023-09-26 | $7.78 | $7.93 | $7.76 | $7.79 | $7.79 | 13,005,748 |
| 2023-09-25 | $7.57 | $7.63 | $7.52 | $7.62 | $7.62 | 7,062,838 |
| 2023-09-22 | $7.76 | $7.77 | $7.64 | $7.66 | $7.66 | 10,705,280 |
| 2023-09-21 | $7.68 | $7.79 | $7.68 | $7.71 | $7.71 | 9,415,118 |
| 2023-09-20 | $7.96 | $8.03 | $7.80 | $7.82 | $7.82 | 8,146,424 |
| 2023-09-19 | $7.90 | $7.97 | $7.89 | $7.94 | $7.94 | 9,844,033 |
| 2023-09-18 | $7.95 | $7.97 | $7.85 | $7.86 | $7.86 | 8,123,247 |
| 2023-09-15 | $7.98 | $8.05 | $7.96 | $8.00 | $8.00 | 9,523,998 |
| 2023-09-14 | $7.95 | $7.99 | $7.91 | $7.97 | $7.97 | 9,679,592 |
| 2023-09-13 | $7.85 | $7.90 | $7.82 | $7.85 | $7.85 | 8,962,463 |
| 2023-09-12 | $7.61 | $7.78 | $7.59 | $7.74 | $7.74 | 11,193,217 |
| 2023-09-11 | $7.53 | $7.58 | $7.51 | $7.54 | $7.54 | 6,709,850 |
| 2023-09-08 | $7.35 | $7.45 | $7.34 | $7.42 | $7.42 | 6,337,768 |
| 2023-09-07 | $7.43 | $7.48 | $7.35 | $7.36 | $7.36 | 11,088,427 |
| 2023-09-06 | $7.50 | $7.55 | $7.43 | $7.47 | $7.47 | 7,132,928 |
| 2023-09-05 | $7.64 | $7.67 | $7.50 | $7.51 | $7.51 | 8,095,454 |
| 2023-09-01 | $7.60 | $7.65 | $7.54 | $7.55 | $7.55 | 9,857,307 |
| 2023-08-31 | $7.59 | $7.60 | $7.47 | $7.51 | $7.51 | 7,043,903 |
| 2023-08-30 | $7.67 | $7.69 | $7.60 | $7.61 | $7.61 | 5,524,834 |
| 2023-08-29 | $7.51 | $7.66 | $7.51 | $7.66 | $7.66 | 5,319,416 |
| 2023-08-28 | $7.40 | $7.52 | $7.40 | $7.47 | $7.47 | 6,690,736 |
| 2023-08-25 | $7.39 | $7.40 | $7.25 | $7.34 | $7.34 | 11,829,177 |
| 2023-08-24 | $7.34 | $7.42 | $7.33 | $7.33 | $7.33 | 8,758,381 |
| 2023-08-23 | $7.27 | $7.37 | $7.26 | $7.34 | $7.34 | 6,270,203 |
| 2023-08-22 | $7.37 | $7.40 | $7.26 | $7.27 | $7.27 | 7,545,494 |
| 2023-08-21 | $7.41 | $7.42 | $7.34 | $7.39 | $7.39 | 7,551,037 |
| 2023-08-18 | $7.33 | $7.40 | $7.32 | $7.36 | $7.36 | 8,974,327 |
| 2023-08-17 | $7.44 | $7.48 | $7.38 | $7.41 | $7.41 | 8,508,741 |
| 2023-08-16 | $7.38 | $7.45 | $7.38 | $7.39 | $7.39 | 9,997,318 |
| 2023-08-15 | $7.41 | $7.43 | $7.30 | $7.32 | $7.32 | 13,975,579 |
| 2023-08-14 | $7.42 | $7.49 | $7.37 | $7.48 | $7.48 | 8,412,831 |
| 2023-08-11 | $7.47 | $7.55 | $7.44 | $7.51 | $7.51 | 10,930,320 |
| 2023-08-10 | $7.56 | $7.64 | $7.48 | $7.50 | $7.50 | 10,434,529 |
| 2023-08-09 | $7.64 | $7.71 | $7.56 | $7.58 | $7.44 | 12,273,240 |
| 2023-08-08 | $7.56 | $7.62 | $7.46 | $7.61 | $7.47 | 10,683,761 |
| 2023-08-07 | $7.77 | $7.80 | $7.71 | $7.77 | $7.63 | 8,926,219 |
| 2023-08-04 | $7.65 | $7.79 | $7.65 | $7.71 | $7.57 | 10,566,950 |
| 2023-08-03 | $7.58 | $7.67 | $7.54 | $7.65 | $7.51 | 9,095,068 |
| 2023-08-02 | $7.57 | $7.59 | $7.45 | $7.49 | $7.35 | 9,257,747 |
| 2023-08-01 | $7.86 | $7.88 | $7.73 | $7.79 | $7.65 | 7,754,542 |
| 2023-07-31 | $8.00 | $8.08 | $7.96 | $7.99 | $7.84 | 7,227,315 |
| 2023-07-28 | $7.99 | $8.04 | $7.96 | $8.00 | $7.85 | 8,010,480 |
| 2023-07-27 | $8.18 | $8.19 | $7.83 | $7.84 | $7.70 | 18,376,316 |
| 2023-07-26 | $8.40 | $8.63 | $8.39 | $8.60 | $8.44 | 8,442,603 |
| 2023-07-25 | $8.47 | $8.50 | $8.40 | $8.42 | $8.27 | 6,716,897 |
| 2023-07-24 | $8.41 | $8.53 | $8.41 | $8.48 | $8.32 | 7,547,258 |
| 2023-07-21 | $8.49 | $8.50 | $8.41 | $8.44 | $8.29 | 8,661,093 |
| 2023-07-20 | $8.55 | $8.60 | $8.50 | $8.52 | $8.36 | 9,159,195 |
| 2023-07-19 | $8.50 | $8.58 | $8.46 | $8.55 | $8.39 | 8,002,247 |
| 2023-07-18 | $8.20 | $8.41 | $8.20 | $8.40 | $8.25 | 7,267,037 |
| 2023-07-17 | $8.20 | $8.27 | $8.17 | $8.22 | $8.07 | 6,069,411 |
| 2023-07-14 | $8.30 | $8.30 | $8.16 | $8.16 | $8.01 | 11,290,216 |
| 2023-07-13 | $8.18 | $8.28 | $8.17 | $8.26 | $8.11 | 11,111,371 |
| 2023-07-12 | $8.01 | $8.14 | $8.01 | $8.09 | $7.94 | 11,293,982 |
| 2023-07-11 | $7.73 | $7.84 | $7.71 | $7.82 | $7.68 | 10,699,564 |
| 2023-07-10 | $7.62 | $7.69 | $7.61 | $7.65 | $7.51 | 10,923,259 |
| 2023-07-07 | $7.54 | $7.71 | $7.54 | $7.67 | $7.67 | 8,790,900 |
| 2023-07-06 | $7.53 | $7.55 | $7.45 | $7.54 | $7.54 | 9,317,883 |
| 2023-07-05 | $7.73 | $7.74 | $7.62 | $7.63 | $7.63 | 8,270,026 |
| 2023-07-03 | $7.89 | $8.00 | $7.88 | $7.97 | $7.97 | 5,649,981 |
| 2023-06-30 | $7.84 | $7.88 | $7.81 | $7.86 | $7.86 | 8,613,821 |
| 2023-06-29 | $7.59 | $7.68 | $7.58 | $7.67 | $7.67 | 4,662,291 |
| 2023-06-28 | $7.51 | $7.56 | $7.48 | $7.53 | $7.53 | 6,467,782 |
| 2023-06-27 | $7.44 | $7.50 | $7.38 | $7.49 | $7.49 | 5,711,970 |
| 2023-06-26 | $7.36 | $7.44 | $7.36 | $7.37 | $7.37 | 6,560,963 |
| 2023-06-23 | $7.40 | $7.44 | $7.38 | $7.41 | $7.41 | 6,621,781 |
| 2023-06-22 | $7.59 | $7.61 | $7.52 | $7.52 | $7.52 | 9,207,461 |
| 2023-06-21 | $7.78 | $7.82 | $7.72 | $7.72 | $7.72 | 8,864,404 |
| 2023-06-20 | $7.97 | $7.97 | $7.88 | $7.93 | $7.93 | 6,077,787 |
| 2023-06-16 | $7.94 | $7.97 | $7.89 | $7.93 | $7.93 | 8,804,828 |
| 2023-06-15 | $7.86 | $7.93 | $7.85 | $7.92 | $7.92 | 8,073,472 |
| 2023-06-14 | $8.02 | $8.08 | $7.95 | $7.97 | $7.97 | 10,628,331 |
| 2023-06-13 | $7.82 | $7.97 | $7.81 | $7.95 | $7.95 | 8,970,896 |
| 2023-06-12 | $7.86 | $7.89 | $7.74 | $7.81 | $7.81 | 10,200,136 |
| 2023-06-09 | $7.88 | $7.91 | $7.85 | $7.88 | $7.88 | 6,616,925 |
| 2023-06-08 | $7.95 | $7.97 | $7.89 | $7.95 | $7.95 | 7,243,564 |
| 2023-06-07 | $7.90 | $7.96 | $7.86 | $7.93 | $7.93 | 9,780,652 |
| 2023-06-06 | $7.75 | $7.93 | $7.73 | $7.91 | $7.91 | 9,354,640 |
| 2023-06-05 | $7.82 | $7.82 | $7.68 | $7.75 | $7.75 | 7,892,200 |
| 2023-06-02 | $7.77 | $7.90 | $7.76 | $7.86 | $7.86 | 8,384,463 |
| 2023-06-01 | $7.59 | $7.69 | $7.57 | $7.65 | $7.65 | 5,900,461 |
| 2023-05-31 | $7.58 | $7.59 | $7.44 | $7.52 | $7.52 | 9,618,343 |
| 2023-05-30 | $7.80 | $7.83 | $7.69 | $7.76 | $7.76 | 8,754,229 |
| 2023-05-26 | $7.76 | $7.83 | $7.73 | $7.81 | $7.81 | 8,105,098 |
| 2023-05-25 | $7.79 | $7.84 | $7.73 | $7.78 | $7.78 | 6,726,064 |
| 2023-05-24 | $7.91 | $7.92 | $7.82 | $7.84 | $7.84 | 8,015,810 |
| 2023-05-23 | $8.06 | $8.17 | $8.04 | $8.04 | $8.04 | 8,455,533 |
| 2023-05-22 | $7.98 | $8.02 | $7.91 | $8.01 | $8.01 | 8,819,530 |
| 2023-05-19 | $7.94 | $8.01 | $7.92 | $7.99 | $7.99 | 7,782,398 |
| 2023-05-18 | $7.88 | $7.92 | $7.82 | $7.92 | $7.92 | 8,721,783 |
| 2023-05-17 | $7.75 | $7.95 | $7.71 | $7.92 | $7.92 | 9,754,327 |
| 2023-05-16 | $7.76 | $7.80 | $7.65 | $7.65 | $7.65 | 8,304,776 |
| 2023-05-15 | $7.70 | $7.88 | $7.68 | $7.83 | $7.83 | 8,743,643 |
| 2023-05-12 | $7.74 | $7.75 | $7.64 | $7.66 | $7.66 | 7,212,928 |
| 2023-05-11 | $7.59 | $7.70 | $7.55 | $7.68 | $7.68 | 8,929,359 |
| 2023-05-10 | $7.79 | $7.80 | $7.65 | $7.75 | $7.75 | 11,065,548 |
| 2023-05-09 | $7.71 | $7.80 | $7.70 | $7.77 | $7.77 | 10,435,548 |
| 2023-05-08 | $7.86 | $7.89 | $7.80 | $7.82 | $7.82 | 8,444,006 |
| 2023-05-05 | $7.63 | $7.86 | $7.61 | $7.82 | $7.82 | 11,865,228 |
| 2023-05-04 | $7.52 | $7.57 | $7.36 | $7.47 | $7.47 | 15,739,450 |
| 2023-05-03 | $7.62 | $7.74 | $7.60 | $7.61 | $7.61 | 12,236,999 |
| 2023-05-02 | $7.92 | $7.93 | $7.67 | $7.77 | $7.77 | 13,811,032 |
| 2023-05-01 | $8.09 | $8.15 | $7.96 | $7.99 | $7.99 | 6,839,409 |
| 2023-04-28 | $7.94 | $8.07 | $7.93 | $8.07 | $8.07 | 7,684,359 |
| 2023-04-27 | $7.97 | $8.19 | $7.97 | $8.17 | $8.17 | 10,596,796 |
| 2023-04-26 | $7.58 | $7.71 | $7.58 | $7.61 | $7.61 | 9,039,997 |
| 2023-04-25 | $7.53 | $7.54 | $7.39 | $7.42 | $7.42 | 9,314,771 |
| 2023-04-24 | $7.63 | $7.75 | $7.63 | $7.73 | $7.73 | 8,365,807 |
| 2023-04-21 | $7.57 | $7.63 | $7.52 | $7.62 | $7.62 | 6,438,277 |
| 2023-04-20 | $7.66 | $7.72 | $7.60 | $7.62 | $7.62 | 12,955,547 |
| 2023-04-19 | $7.70 | $7.82 | $7.69 | $7.80 | $7.80 | 7,081,370 |
| 2023-04-18 | $7.79 | $7.80 | $7.71 | $7.77 | $7.77 | 7,058,302 |
| 2023-04-17 | $7.62 | $7.74 | $7.60 | $7.73 | $7.73 | 6,541,972 |
| 2023-04-14 | $7.86 | $7.90 | $7.81 | $7.84 | $7.84 | 6,928,311 |
| 2023-04-13 | $7.68 | $7.69 | $7.63 | $7.67 | $7.67 | 5,425,312 |
| 2023-04-12 | $7.67 | $7.69 | $7.59 | $7.59 | $7.59 | 5,934,011 |
| 2023-04-11 | $7.61 | $7.62 | $7.56 | $7.56 | $7.56 | 4,398,593 |
| 2023-04-10 | $7.49 | $7.62 | $7.47 | $7.56 | $7.56 | 5,483,501 |
| 2023-04-06 | $7.46 | $7.58 | $7.45 | $7.55 | $7.55 | 7,650,848 |
| 2023-04-05 | $7.43 | $7.46 | $7.31 | $7.40 | $7.40 | 7,063,613 |
| 2023-04-04 | $7.44 | $7.46 | $7.24 | $7.33 | $7.33 | 7,271,192 |
| 2023-04-03 | $7.33 | $7.40 | $7.30 | $7.37 | $7.37 | 8,022,433 |
| 2023-03-31 | $7.17 | $7.22 | $7.13 | $7.19 | $7.19 | 10,106,881 |
| 2023-03-30 | $7.19 | $7.21 | $7.06 | $7.09 | $7.09 | 9,702,673 |
| 2023-03-29 | $6.93 | $6.99 | $6.90 | $6.96 | $6.96 | 11,205,858 |
| 2023-03-28 | $6.70 | $6.78 | $6.67 | $6.72 | $6.72 | 7,978,467 |
| 2023-03-27 | $6.74 | $6.81 | $6.70 | $6.75 | $6.75 | 12,982,899 |
| 2023-03-24 | $6.42 | $6.60 | $6.38 | $6.60 | $6.60 | 17,291,322 |
| 2023-03-23 | $7.07 | $7.09 | $6.63 | $6.65 | $6.65 | 20,967,475 |
| 2023-03-22 | $7.11 | $7.11 | $6.85 | $6.86 | $6.86 | 14,801,901 |
| 2023-03-21 | $7.02 | $7.09 | $6.93 | $6.93 | $6.93 | 12,517,272 |
| 2023-03-20 | $6.69 | $6.75 | $6.63 | $6.67 | $6.67 | 20,628,144 |
| 2023-03-17 | $6.82 | $6.84 | $6.71 | $6.75 | $6.75 | 10,231,484 |
| 2023-03-16 | $6.82 | $7.02 | $6.78 | $6.98 | $6.98 | 25,243,907 |
| 2023-03-15 | $6.79 | $6.93 | $6.67 | $6.79 | $6.79 | 30,257,402 |
| 2023-03-14 | $7.61 | $7.66 | $7.34 | $7.40 | $7.40 | 12,793,940 |
| 2023-03-13 | $7.27 | $7.33 | $7.14 | $7.24 | $7.24 | 17,722,744 |
| 2023-03-10 | $7.60 | $7.71 | $7.43 | $7.53 | $7.53 | 12,390,320 |
| 2023-03-09 | $7.88 | $7.94 | $7.76 | $7.77 | $7.77 | 5,379,763 |
| 2023-03-08 | $8.06 | $8.12 | $8.03 | $8.06 | $8.06 | 3,195,662 |
| 2023-03-07 | $8.30 | $8.30 | $8.04 | $8.07 | $8.07 | 5,475,916 |
| 2023-03-06 | $8.31 | $8.39 | $8.31 | $8.38 | $8.38 | 2,055,123 |
| 2023-03-03 | $8.27 | $8.39 | $8.26 | $8.39 | $8.39 | 4,221,948 |
| 2023-03-02 | $8.29 | $8.33 | $8.25 | $8.32 | $8.32 | 3,849,862 |
| 2023-03-01 | $8.48 | $8.51 | $8.40 | $8.46 | $8.46 | 3,801,847 |
| 2023-02-28 | $8.48 | $8.55 | $8.45 | $8.46 | $8.46 | 4,736,082 |
| 2023-02-27 | $8.33 | $8.39 | $8.32 | $8.35 | $8.35 | 3,836,259 |
| 2023-02-24 | $8.20 | $8.25 | $8.18 | $8.23 | $8.23 | 3,523,491 |
| 2023-02-23 | $8.41 | $8.43 | $8.25 | $8.32 | $8.32 | 5,932,164 |
| 2023-02-22 | $8.35 | $8.43 | $8.33 | $8.36 | $8.12 | 5,765,904 |
| 2023-02-21 | $8.44 | $8.46 | $8.30 | $8.34 | $8.10 | 4,375,750 |
| 2023-02-17 | $8.42 | $8.44 | $8.36 | $8.43 | $8.19 | 5,197,732 |
| 2023-02-16 | $8.35 | $8.50 | $8.33 | $8.46 | $8.22 | 4,282,893 |
| 2023-02-15 | $8.37 | $8.48 | $8.29 | $8.45 | $8.21 | 8,127,228 |
| 2023-02-14 | $9.15 | $9.29 | $9.13 | $9.22 | $8.96 | 3,664,788 |
| 2023-02-13 | $9.06 | $9.15 | $9.03 | $9.14 | $8.88 | 2,313,348 |
| 2023-02-10 | $9.09 | $9.11 | $9.00 | $9.05 | $8.79 | 4,402,373 |
| 2023-02-09 | $9.42 | $9.44 | $9.18 | $9.20 | $8.94 | 5,529,223 |
| 2023-02-08 | $9.25 | $9.26 | $9.20 | $9.20 | $8.94 | 3,931,561 |
| 2023-02-07 | $9.15 | $9.26 | $9.12 | $9.23 | $8.97 | 5,359,463 |
| 2023-02-06 | $9.05 | $9.09 | $9.01 | $9.07 | $8.81 | 5,111,192 |
| 2023-02-03 | $9.17 | $9.24 | $9.12 | $9.14 | $9.14 | 4,663,993 |
| 2023-02-02 | $9.34 | $9.36 | $9.24 | $9.27 | $9.27 | 4,336,254 |
| 2023-02-01 | $9.18 | $9.40 | $9.16 | $9.35 | $9.35 | 6,898,292 |
| 2023-01-31 | $9.20 | $9.29 | $9.17 | $9.28 | $9.28 | 4,471,083 |
| 2023-01-30 | $9.30 | $9.36 | $9.27 | $9.27 | $9.27 | 3,669,748 |
| 2023-01-27 | $9.25 | $9.32 | $9.22 | $9.30 | $9.30 | 3,172,689 |
| 2023-01-26 | $9.28 | $9.31 | $9.22 | $9.31 | $9.31 | 3,826,896 |
| 2023-01-25 | $9.01 | $9.15 | $9.00 | $9.15 | $9.15 | 5,172,483 |
| 2023-01-24 | $9.00 | $9.04 | $8.94 | $8.94 | $8.94 | 2,904,604 |
| 2023-01-23 | $8.98 | $9.08 | $8.98 | $9.08 | $9.08 | 2,925,219 |
| 2023-01-20 | $8.92 | $8.97 | $8.90 | $8.96 | $8.96 | 2,660,437 |
| 2023-01-19 | $8.87 | $8.93 | $8.83 | $8.92 | $8.92 | 4,413,490 |
| 2023-01-18 | $9.14 | $9.18 | $9.00 | $9.01 | $9.01 | 4,358,760 |
| 2023-01-17 | $9.03 | $9.05 | $8.95 | $9.01 | $9.01 | 4,409,726 |
| 2023-01-13 | $8.78 | $8.96 | $8.77 | $8.96 | $8.96 | 3,900,308 |
| 2023-01-12 | $8.74 | $8.83 | $8.66 | $8.79 | $8.79 | 3,687,121 |
| 2023-01-11 | $8.53 | $8.58 | $8.53 | $8.57 | $8.57 | 2,071,282 |
| 2023-01-10 | $8.44 | $8.50 | $8.41 | $8.49 | $8.49 | 2,515,481 |
| 2023-01-09 | $8.54 | $8.56 | $8.47 | $8.49 | $8.49 | 3,935,867 |
| 2023-01-06 | $8.32 | $8.47 | $8.29 | $8.46 | $8.46 | 4,293,223 |
| 2023-01-05 | $8.32 | $8.40 | $8.30 | $8.38 | $8.38 | 4,835,129 |
| 2023-01-04 | $8.13 | $8.29 | $8.13 | $8.29 | $8.29 | 5,913,150 |
| 2023-01-03 | $7.93 | $8.01 | $7.90 | $7.97 | $7.97 | 6,075,388 |
| 2022-12-30 | $7.75 | $7.84 | $7.75 | $7.80 | $7.80 | 2,742,009 |
| 2022-12-29 | $7.75 | $7.82 | $7.74 | $7.80 | $7.80 | 3,540,006 |
| 2022-12-28 | $7.83 | $7.86 | $7.73 | $7.74 | $7.74 | 2,826,611 |
| 2022-12-27 | $7.77 | $7.83 | $7.75 | $7.81 | $7.81 | 2,477,700 |
| 2022-12-23 | $7.70 | $7.81 | $7.70 | $7.79 | $7.79 | 3,365,066 |
| 2022-12-22 | $7.72 | $7.72 | $7.60 | $7.69 | $7.69 | 4,327,277 |
| 2022-12-21 | $7.73 | $7.80 | $7.72 | $7.78 | $7.78 | 6,597,701 |
| 2022-12-20 | $7.61 | $7.73 | $7.61 | $7.69 | $7.69 | 5,117,203 |
| 2022-12-19 | $7.64 | $7.73 | $7.59 | $7.61 | $7.61 | 5,274,428 |
| 2022-12-16 | $7.57 | $7.63 | $7.51 | $7.61 | $7.61 | 5,813,492 |
| 2022-12-15 | $7.83 | $7.85 | $7.62 | $7.66 | $7.66 | 7,581,972 |
| 2022-12-14 | $8.06 | $8.10 | $7.96 | $7.98 | $7.98 | 7,903,532 |
| 2022-12-13 | $8.11 | $8.16 | $8.04 | $8.07 | $8.07 | 5,996,163 |
| 2022-12-12 | $7.84 | $7.93 | $7.80 | $7.93 | $7.93 | 4,469,242 |
| 2022-12-09 | $7.81 | $7.98 | $7.81 | $7.93 | $7.93 | 4,355,875 |
| 2022-12-08 | $7.79 | $7.81 | $7.72 | $7.75 | $7.75 | 4,076,983 |
| 2022-12-07 | $7.79 | $7.81 | $7.70 | $7.76 | $7.76 | 5,021,725 |
| 2022-12-06 | $7.88 | $7.94 | $7.75 | $7.81 | $7.81 | 7,047,960 |
| 2022-12-05 | $7.83 | $7.86 | $7.67 | $7.70 | $7.70 | 5,280,342 |
| 2022-12-02 | $7.80 | $7.84 | $7.78 | $7.82 | $7.82 | 3,934,446 |
| 2022-12-01 | $7.95 | $7.98 | $7.85 | $7.89 | $7.89 | 3,950,059 |
| 2022-11-30 | $7.88 | $7.95 | $7.74 | $7.95 | $7.95 | 5,023,279 |
| 2022-11-29 | $7.75 | $7.88 | $7.75 | $7.84 | $7.84 | 3,822,929 |
| 2022-11-28 | $7.79 | $7.82 | $7.61 | $7.63 | $7.63 | 4,192,497 |
| 2022-11-25 | $7.74 | $7.84 | $7.74 | $7.81 | $7.81 | 2,841,238 |
| 2022-11-23 | $7.66 | $7.74 | $7.66 | $7.70 | $7.70 | 3,628,257 |
| 2022-11-22 | $7.58 | $7.65 | $7.57 | $7.60 | $7.60 | 3,622,039 |
| 2022-11-21 | $7.58 | $7.59 | $7.49 | $7.58 | $7.58 | 5,498,917 |
| 2022-11-18 | $7.64 | $7.65 | $7.56 | $7.60 | $7.60 | 4,944,446 |
| 2022-11-17 | $7.39 | $7.57 | $7.39 | $7.54 | $7.54 | 6,447,713 |
| 2022-11-16 | $7.48 | $7.49 | $7.40 | $7.42 | $7.42 | 4,947,704 |
| 2022-11-15 | $7.63 | $7.64 | $7.43 | $7.50 | $7.50 | 7,906,653 |
| 2022-11-14 | $7.50 | $7.58 | $7.47 | $7.50 | $7.50 | 6,614,379 |
| 2022-11-11 | $7.53 | $7.68 | $7.51 | $7.63 | $7.63 | 5,146,718 |
| 2022-11-10 | $7.30 | $7.50 | $7.27 | $7.50 | $7.50 | 7,676,622 |
| 2022-11-09 | $7.12 | $7.17 | $7.06 | $7.07 | $7.07 | 7,581,672 |
| 2022-11-08 | $7.22 | $7.28 | $7.17 | $7.24 | $7.24 | 5,296,048 |
| 2022-11-07 | $7.09 | $7.19 | $7.06 | $7.16 | $7.16 | 7,392,820 |
| 2022-11-04 | $6.92 | $7.15 | $6.92 | $7.14 | $7.14 | 9,273,551 |
| 2022-11-03 | $6.69 | $6.80 | $6.66 | $6.74 | $6.74 | 9,381,298 |
| 2022-11-02 | $6.99 | $7.10 | $6.85 | $6.88 | $6.88 | 9,515,093 |
| 2022-11-01 | $7.07 | $7.09 | $7.00 | $7.02 | $7.02 | 6,751,945 |
| 2022-10-31 | $6.86 | $6.97 | $6.85 | $6.92 | $6.92 | 8,394,272 |
| 2022-10-28 | $6.85 | $6.94 | $6.79 | $6.92 | $6.92 | 6,025,199 |
| 2022-10-27 | $7.02 | $7.11 | $6.99 | $6.99 | $6.99 | 6,679,134 |
| 2022-10-26 | $6.98 | $7.07 | $6.97 | $7.00 | $7.00 | 6,729,070 |
| 2022-10-25 | $6.83 | $7.05 | $6.81 | $7.01 | $7.01 | 12,368,832 |
| 2022-10-24 | $6.84 | $6.91 | $6.80 | $6.82 | $6.82 | 9,589,211 |
| 2022-10-21 | $6.44 | $6.68 | $6.41 | $6.66 | $6.66 | 11,073,928 |
| 2022-10-20 | $6.63 | $6.74 | $6.52 | $6.57 | $6.57 | 9,218,572 |
| 2022-10-19 | $6.60 | $6.64 | $6.49 | $6.55 | $6.55 | 8,265,047 |
| 2022-10-18 | $6.82 | $6.85 | $6.71 | $6.77 | $6.77 | 11,479,294 |
| 2022-10-17 | $6.72 | $6.78 | $6.66 | $6.66 | $6.66 | 10,242,514 |
| 2022-10-14 | $6.61 | $6.67 | $6.42 | $6.43 | $6.43 | 15,220,187 |
| 2022-10-13 | $6.29 | $6.64 | $6.22 | $6.56 | $6.56 | 18,177,358 |
| 2022-10-12 | $5.91 | $6.12 | $5.89 | $6.05 | $6.05 | 14,351,957 |
| 2022-10-11 | $6.28 | $6.33 | $6.10 | $6.12 | $6.12 | 15,950,409 |
| 2022-10-10 | $6.46 | $6.49 | $6.31 | $6.35 | $6.35 | 12,669,090 |
| 2022-10-07 | $6.49 | $6.51 | $6.40 | $6.43 | $6.43 | 9,565,408 |
| 2022-10-06 | $6.61 | $6.64 | $6.50 | $6.52 | $6.52 | 8,872,665 |
| 2022-10-05 | $6.74 | $6.82 | $6.67 | $6.78 | $6.78 | 9,704,748 |
| 2022-10-04 | $6.86 | $7.02 | $6.84 | $6.96 | $6.96 | 10,406,343 |
| 2022-10-03 | $6.57 | $6.68 | $6.49 | $6.61 | $6.61 | 10,682,241 |
| 2022-09-30 | $6.39 | $6.52 | $6.36 | $6.40 | $6.40 | 11,188,875 |
| 2022-09-29 | $6.39 | $6.49 | $6.32 | $6.48 | $6.48 | 16,090,270 |
| 2022-09-28 | $6.38 | $6.68 | $6.36 | $6.66 | $6.66 | 17,130,579 |
| 2022-09-27 | $6.90 | $6.92 | $6.67 | $6.72 | $6.72 | 16,851,481 |
| 2022-09-26 | $7.00 | $7.11 | $6.84 | $6.90 | $6.90 | 15,974,687 |
| 2022-09-23 | $7.31 | $7.31 | $7.01 | $7.08 | $7.08 | 19,017,998 |
| 2022-09-22 | $7.70 | $7.72 | $7.50 | $7.53 | $7.53 | 8,383,089 |
| 2022-09-21 | $7.74 | $7.75 | $7.52 | $7.53 | $7.53 | 8,797,063 |
| 2022-09-20 | $7.92 | $7.96 | $7.78 | $7.83 | $7.83 | 5,958,201 |
| 2022-09-19 | $7.80 | $7.97 | $7.76 | $7.96 | $7.96 | 5,646,331 |
| 2022-09-16 | $7.96 | $7.99 | $7.85 | $7.92 | $7.92 | 7,394,631 |
| 2022-09-15 | $7.94 | $8.13 | $7.94 | $8.02 | $8.02 | 14,564,294 |
| 2022-09-14 | $7.98 | $8.04 | $7.90 | $7.94 | $7.94 | 8,832,121 |
| 2022-09-13 | $8.10 | $8.21 | $7.96 | $7.97 | $7.97 | 6,344,261 |
| 2022-09-12 | $8.21 | $8.35 | $8.20 | $8.25 | $8.25 | 5,672,548 |
| 2022-09-09 | $7.97 | $8.03 | $7.95 | $8.01 | $8.01 | 5,260,384 |
| 2022-09-08 | $7.62 | $7.84 | $7.60 | $7.84 | $7.84 | 5,403,146 |
| 2022-09-07 | $7.61 | $7.73 | $7.60 | $7.71 | $7.71 | 5,454,144 |
| 2022-09-06 | $7.96 | $7.98 | $7.79 | $7.83 | $7.83 | 7,078,863 |
| 2022-09-02 | $7.82 | $7.99 | $7.70 | $7.72 | $7.72 | 9,484,250 |
| 2022-09-01 | $7.63 | $7.65 | $7.51 | $7.61 | $7.61 | 5,005,492 |
| 2022-08-31 | $7.80 | $7.86 | $7.78 | $7.79 | $7.79 | 4,853,551 |
| 2022-08-30 | $7.90 | $7.92 | $7.75 | $7.80 | $7.80 | 4,736,253 |
| 2022-08-29 | $7.63 | $7.75 | $7.63 | $7.70 | $7.70 | 4,210,166 |
| 2022-08-26 | $7.98 | $8.00 | $7.70 | $7.70 | $7.70 | 5,726,940 |
| 2022-08-25 | $7.85 | $7.97 | $7.84 | $7.97 | $7.97 | 5,195,480 |
| 2022-08-24 | $7.73 | $7.87 | $7.71 | $7.81 | $7.81 | 5,456,143 |
| 2022-08-23 | $7.88 | $7.94 | $7.86 | $7.86 | $7.86 | 5,462,569 |
| 2022-08-22 | $7.80 | $7.83 | $7.75 | $7.79 | $7.79 | 6,749,005 |
| 2022-08-19 | $8.06 | $8.06 | $7.91 | $7.94 | $7.94 | 6,519,902 |
| 2022-08-18 | $8.26 | $8.26 | $8.17 | $8.21 | $8.21 | 4,622,579 |
| 2022-08-17 | $8.30 | $8.35 | $8.24 | $8.29 | $8.29 | 6,581,730 |
| 2022-08-16 | $8.37 | $8.45 | $8.36 | $8.44 | $8.44 | 5,480,503 |
| 2022-08-15 | $8.48 | $8.54 | $8.41 | $8.52 | $8.52 | 4,771,010 |
| 2022-08-12 | $8.47 | $8.57 | $8.45 | $8.57 | $8.57 | 5,782,408 |
| 2022-08-11 | $8.43 | $8.49 | $8.39 | $8.45 | $8.45 | 7,587,571 |
| 2022-08-10 | $8.33 | $8.52 | $8.33 | $8.47 | $8.36 | 7,185,071 |
| 2022-08-09 | $8.20 | $8.24 | $8.12 | $8.16 | $8.06 | 3,788,636 |
| 2022-08-08 | $8.17 | $8.22 | $8.12 | $8.13 | $8.03 | 3,692,034 |
| 2022-08-05 | $7.95 | $8.12 | $7.94 | $8.09 | $7.99 | 6,814,612 |
| 2022-08-04 | $7.97 | $8.02 | $7.95 | $8.00 | $7.90 | 4,623,470 |
| 2022-08-03 | $8.00 | $8.12 | $7.98 | $8.07 | $7.97 | 4,784,318 |
| 2022-08-02 | $8.00 | $8.02 | $7.86 | $7.86 | $7.76 | 5,815,705 |
| 2022-08-01 | $7.94 | $8.02 | $7.87 | $8.00 | $7.90 | 8,475,150 |
| 2022-07-29 | $7.60 | $7.80 | $7.58 | $7.79 | $7.69 | 8,261,930 |
| 2022-07-28 | $7.44 | $7.52 | $7.32 | $7.48 | $7.39 | 7,205,273 |
| 2022-07-27 | $7.72 | $7.89 | $7.69 | $7.89 | $7.79 | 6,083,433 |
| 2022-07-26 | $7.66 | $7.71 | $7.59 | $7.61 | $7.51 | 5,533,603 |
| 2022-07-25 | $7.78 | $7.90 | $7.77 | $7.87 | $7.77 | 4,390,820 |
| 2022-07-22 | $7.69 | $7.75 | $7.59 | $7.62 | $7.52 | 4,184,670 |
| 2022-07-21 | $7.58 | $7.73 | $7.57 | $7.73 | $7.63 | 5,550,002 |
| 2022-07-20 | $7.61 | $7.70 | $7.57 | $7.65 | $7.55 | 8,651,739 |
| 2022-07-19 | $7.65 | $7.75 | $7.62 | $7.73 | $7.63 | 7,666,771 |
| 2022-07-18 | $7.52 | $7.59 | $7.41 | $7.43 | $7.34 | 7,373,115 |
| 2022-07-15 | $7.11 | $7.28 | $7.07 | $7.25 | $7.16 | 9,154,525 |
| 2022-07-14 | $7.02 | $7.04 | $6.88 | $6.96 | $6.87 | 13,819,263 |
| 2022-07-13 | $7.22 | $7.27 | $7.10 | $7.23 | $7.14 | 6,883,292 |
| 2022-07-12 | $7.10 | $7.37 | $7.09 | $7.25 | $7.16 | 5,682,022 |
| 2022-07-11 | $7.31 | $7.35 | $7.25 | $7.27 | $7.18 | 7,065,384 |
| 2022-07-08 | $7.44 | $7.45 | $7.35 | $7.42 | $7.33 | 4,634,522 |
| 2022-07-07 | $7.33 | $7.41 | $7.33 | $7.36 | $7.27 | 5,852,240 |
| 2022-07-06 | $7.15 | $7.19 | $7.06 | $7.15 | $7.06 | 8,723,346 |
| 2022-07-05 | $7.21 | $7.31 | $7.10 | $7.31 | $7.22 | 13,680,756 |
| 2022-07-01 | $7.47 | $7.62 | $7.38 | $7.60 | $7.50 | 5,082,042 |
| 2022-06-30 | $7.48 | $7.63 | $7.41 | $7.60 | $7.50 | 5,528,750 |
| 2022-06-29 | $7.79 | $7.80 | $7.66 | $7.72 | $7.62 | 5,117,032 |
| 2022-06-28 | $7.98 | $8.07 | $7.84 | $7.85 | $7.75 | 5,113,410 |
| 2022-06-27 | $7.93 | $7.97 | $7.83 | $7.92 | $7.82 | 6,074,476 |
| 2022-06-24 | $7.84 | $7.97 | $7.84 | $7.94 | $7.84 | 5,441,959 |
| 2022-06-23 | $7.81 | $7.82 | $7.54 | $7.66 | $7.56 | 6,255,040 |
| 2022-06-22 | $7.98 | $8.14 | $7.96 | $8.04 | $7.94 | 5,477,019 |
| 2022-06-21 | $8.03 | $8.06 | $7.95 | $7.98 | $7.88 | 4,474,066 |
| 2022-06-17 | $7.77 | $7.86 | $7.68 | $7.77 | $7.67 | 5,740,898 |
| 2022-06-16 | $7.71 | $7.78 | $7.64 | $7.70 | $7.60 | 7,496,910 |
| 2022-06-15 | $7.90 | $8.06 | $7.83 | $7.99 | $7.89 | 7,623,472 |
| 2022-06-14 | $7.64 | $7.72 | $7.47 | $7.57 | $7.47 | 8,442,415 |
| 2022-06-13 | $7.71 | $7.78 | $7.62 | $7.68 | $7.58 | 9,896,922 |
| 2022-06-10 | $8.15 | $8.15 | $7.92 | $7.96 | $7.86 | 10,950,925 |
| 2022-06-09 | $8.46 | $8.49 | $8.28 | $8.28 | $8.18 | 7,137,325 |
| 2022-06-08 | $8.58 | $8.62 | $8.42 | $8.49 | $8.38 | 7,475,783 |
| 2022-06-07 | $8.54 | $8.67 | $8.51 | $8.67 | $8.56 | 4,492,980 |
| 2022-06-06 | $8.74 | $8.78 | $8.63 | $8.65 | $8.54 | 6,316,799 |
| 2022-06-03 | $8.47 | $8.49 | $8.37 | $8.42 | $8.31 | 2,890,520 |
| 2022-06-02 | $8.58 | $8.58 | $8.42 | $8.52 | $8.41 | 3,747,185 |
| 2022-06-01 | $8.69 | $8.70 | $8.44 | $8.54 | $8.43 | 4,844,860 |
| 2022-05-31 | $8.68 | $8.73 | $8.65 | $8.68 | $8.57 | 4,591,652 |
| 2022-05-27 | $8.75 | $8.79 | $8.69 | $8.74 | $8.63 | 4,071,148 |
| 2022-05-26 | $8.47 | $8.68 | $8.47 | $8.62 | $8.51 | 4,534,539 |
| 2022-05-25 | $8.30 | $8.49 | $8.30 | $8.42 | $8.31 | 5,923,847 |
| 2022-05-24 | $8.33 | $8.39 | $8.25 | $8.37 | $8.26 | 9,105,284 |
| 2022-05-23 | $7.99 | $8.26 | $7.94 | $8.10 | $8.00 | 9,516,165 |
| 2022-05-20 | $7.90 | $7.91 | $7.64 | $7.79 | $7.69 | 5,759,275 |
| 2022-05-19 | $7.72 | $7.88 | $7.71 | $7.84 | $7.74 | 8,820,888 |
| 2022-05-18 | $7.82 | $7.88 | $7.70 | $7.73 | $7.63 | 5,510,067 |
| 2022-05-17 | $7.89 | $7.97 | $7.85 | $7.96 | $7.86 | 6,810,225 |
| 2022-05-16 | $7.57 | $7.69 | $7.53 | $7.63 | $7.53 | 8,631,878 |
| 2022-05-13 | $7.38 | $7.52 | $7.36 | $7.50 | $7.41 | 5,562,278 |
| 2022-05-12 | $7.19 | $7.34 | $7.10 | $7.24 | $7.15 | 15,769,611 |
| 2022-05-11 | $7.35 | $7.47 | $7.14 | $7.15 | $7.06 | 7,926,241 |
| 2022-05-10 | $7.41 | $7.42 | $7.13 | $7.25 | $7.16 | 10,691,470 |
| 2022-05-09 | $7.37 | $7.45 | $7.30 | $7.36 | $7.27 | 9,869,858 |
| 2022-05-06 | $7.50 | $7.56 | $7.40 | $7.50 | $7.41 | 10,151,068 |
| 2022-05-05 | $7.63 | $7.67 | $7.48 | $7.58 | $7.48 | 12,991,544 |
| 2022-05-04 | $7.69 | $7.92 | $7.65 | $7.91 | $7.81 | 11,551,217 |
| 2022-05-03 | $7.68 | $7.77 | $7.66 | $7.75 | $7.65 | 8,685,832 |
| 2022-05-02 | $7.47 | $7.52 | $7.32 | $7.48 | $7.39 | 7,658,795 |
| 2022-04-29 | $7.58 | $7.64 | $7.43 | $7.45 | $7.36 | 9,630,785 |
| 2022-04-28 | $7.50 | $7.58 | $7.35 | $7.55 | $7.45 | 6,334,677 |
| 2022-04-27 | $7.26 | $7.33 | $7.19 | $7.28 | $7.19 | 13,165,400 |
| 2022-04-26 | $7.48 | $7.55 | $7.30 | $7.31 | $7.22 | 16,267,266 |
| 2022-04-25 | $7.52 | $7.66 | $7.41 | $7.64 | $7.54 | 11,364,586 |
| 2022-04-22 | $7.72 | $7.74 | $7.60 | $7.63 | $7.53 | 10,696,310 |
| 2022-04-21 | $7.98 | $8.03 | $7.82 | $7.82 | $7.72 | 7,201,657 |
| 2022-04-20 | $7.94 | $7.99 | $7.81 | $7.85 | $7.75 | 7,390,483 |
| 2022-04-19 | $7.65 | $7.79 | $7.64 | $7.79 | $7.69 | 9,622,379 |
| 2022-04-18 | $7.62 | $7.78 | $7.61 | $7.73 | $7.63 | 4,699,617 |
| 2022-04-14 | $7.75 | $7.79 | $7.64 | $7.66 | $7.56 | 10,532,925 |
| 2022-04-13 | $7.56 | $7.73 | $7.53 | $7.72 | $7.62 | 7,668,317 |
| 2022-04-12 | $7.61 | $7.67 | $7.51 | $7.54 | $7.44 | 8,603,672 |
| 2022-04-11 | $7.70 | $7.81 | $7.62 | $7.64 | $7.54 | 9,995,497 |
| 2022-04-08 | $7.62 | $7.72 | $7.60 | $7.67 | $7.57 | 8,843,763 |
| 2022-04-07 | $7.60 | $7.65 | $7.46 | $7.61 | $7.51 | 13,641,442 |
| 2022-04-06 | $7.63 | $7.74 | $7.54 | $7.66 | $7.56 | 12,985,403 |
| 2022-04-05 | $7.78 | $7.89 | $7.74 | $7.75 | $7.65 | 9,736,938 |
| 2022-04-04 | $7.79 | $7.90 | $7.73 | $7.83 | $7.73 | 18,614,960 |
| 2022-04-01 | $7.93 | $7.95 | $7.80 | $7.95 | $7.85 | 24,500,456 |
| 2022-03-31 | $8.00 | $8.05 | $7.89 | $7.90 | $7.80 | 23,999,903 |
| 2022-03-30 | $8.27 | $8.28 | $8.07 | $8.09 | $7.99 | 14,777,185 |
| 2022-03-29 | $8.35 | $8.42 | $8.26 | $8.38 | $8.27 | 17,949,016 |
| 2022-03-28 | $8.74 | $8.75 | $8.01 | $8.09 | $7.99 | 38,775,317 |
| 2022-03-25 | $9.00 | $9.06 | $8.96 | $9.05 | $8.94 | 6,322,815 |
| 2022-03-24 | $9.04 | $9.11 | $8.98 | $9.07 | $8.96 | 3,419,601 |
| 2022-03-23 | $9.17 | $9.22 | $9.07 | $9.10 | $8.98 | 4,307,753 |
| 2022-03-22 | $9.22 | $9.37 | $9.20 | $9.30 | $9.18 | 9,037,073 |
| 2022-03-21 | $9.07 | $9.12 | $9.00 | $9.05 | $8.94 | 6,012,024 |
| 2022-03-18 | $9.07 | $9.21 | $9.02 | $9.21 | $9.09 | 7,310,557 |
| 2022-03-17 | $9.14 | $9.27 | $9.03 | $9.25 | $9.13 | 8,317,276 |
| 2022-03-16 | $9.10 | $9.34 | $9.08 | $9.32 | $9.20 | 7,336,578 |
| 2022-03-15 | $8.97 | $9.03 | $8.80 | $8.94 | $8.83 | 9,751,486 |
| 2022-03-14 | $8.86 | $9.05 | $8.80 | $8.87 | $8.76 | 10,170,247 |
| 2022-03-11 | $8.63 | $8.69 | $8.42 | $8.42 | $8.31 | 5,050,471 |
| 2022-03-10 | $8.47 | $8.59 | $8.35 | $8.45 | $8.34 | 7,257,805 |
| 2022-03-09 | $8.61 | $8.75 | $8.58 | $8.66 | $8.55 | 8,510,474 |
| 2022-03-08 | $8.28 | $8.56 | $8.10 | $8.28 | $8.18 | 15,067,295 |
| 2022-03-07 | $8.22 | $8.31 | $7.88 | $7.94 | $7.84 | 12,393,316 |
| 2022-03-04 | $8.66 | $8.66 | $8.29 | $8.38 | $8.27 | 12,397,732 |
| 2022-03-03 | $9.41 | $9.43 | $9.11 | $9.13 | $9.01 | 6,847,156 |
| 2022-03-02 | $9.60 | $9.66 | $9.50 | $9.63 | $9.29 | 6,782,327 |
| 2022-03-01 | $9.71 | $9.74 | $9.23 | $9.31 | $8.98 | 9,691,922 |
| 2022-02-28 | $9.83 | $9.98 | $9.78 | $9.90 | $9.55 | 9,436,381 |
| 2022-02-25 | $10.20 | $10.39 | $10.20 | $10.35 | $9.98 | 6,363,002 |
| 2022-02-24 | $9.85 | $9.95 | $9.61 | $9.94 | $9.59 | 10,617,339 |
| 2022-02-23 | $11.07 | $11.19 | $10.72 | $10.74 | $10.36 | 5,721,577 |
| 2022-02-22 | $10.46 | $10.60 | $10.37 | $10.47 | $10.10 | 5,766,768 |
| 2022-02-18 | $10.56 | $10.65 | $10.48 | $10.49 | $10.12 | 3,491,666 |
| 2022-02-17 | $10.70 | $10.73 | $10.51 | $10.54 | $10.16 | 8,473,468 |
| 2022-02-16 | $10.74 | $10.87 | $10.74 | $10.78 | $10.40 | 3,358,228 |
| 2022-02-15 | $10.82 | $10.93 | $10.81 | $10.87 | $10.48 | 5,480,216 |
| 2022-02-14 | $10.91 | $10.95 | $10.56 | $10.68 | $10.30 | 17,305,771 |
| 2022-02-11 | $11.19 | $11.43 | $11.02 | $11.07 | $10.68 | 8,563,399 |
| 2022-02-10 | $11.43 | $11.63 | $11.38 | $11.40 | $10.99 | 3,267,794 |
| 2022-02-09 | $11.45 | $11.53 | $11.41 | $11.42 | $11.01 | 3,298,840 |
| 2022-02-08 | $11.35 | $11.45 | $11.33 | $11.45 | $11.04 | 4,667,577 |
| 2022-02-07 | $11.22 | $11.38 | $11.19 | $11.34 | $10.94 | 3,497,512 |
| 2022-02-04 | $10.96 | $11.24 | $10.88 | $11.19 | $10.79 | 5,526,378 |
| 2022-02-03 | $11.38 | $11.43 | $11.24 | $11.26 | $10.86 | 5,032,345 |
| 2022-02-02 | $11.24 | $11.35 | $11.17 | $11.31 | $10.91 | 3,120,103 |
| 2022-02-01 | $10.92 | $11.15 | $10.90 | $11.13 | $10.73 | 2,890,655 |
| 2022-01-31 | $10.77 | $10.89 | $10.72 | $10.89 | $10.50 | 3,705,424 |
| 2022-01-28 | $10.74 | $10.82 | $10.61 | $10.81 | $10.42 | 5,982,132 |
| 2022-01-27 | $11.26 | $11.30 | $10.93 | $11.05 | $10.66 | 8,066,167 |
| 2022-01-26 | $11.23 | $11.28 | $10.94 | $11.04 | $10.65 | 6,105,355 |
| 2022-01-25 | $10.73 | $11.03 | $10.56 | $10.95 | $10.56 | 5,588,939 |
| 2022-01-24 | $10.55 | $10.65 | $10.25 | $10.63 | $10.25 | 6,335,086 |
| 2022-01-21 | $11.04 | $11.06 | $10.81 | $10.86 | $10.47 | 7,961,477 |
| 2022-01-20 | $11.33 | $11.44 | $11.17 | $11.19 | $10.79 | 5,188,097 |
| 2022-01-19 | $11.58 | $11.59 | $11.41 | $11.44 | $11.03 | 10,476,412 |
| 2022-01-18 | $11.79 | $11.83 | $11.58 | $11.67 | $11.25 | 11,826,255 |
| 2022-01-14 | $11.92 | $12.10 | $11.89 | $12.09 | $11.66 | 7,253,085 |
| 2022-01-13 | $12.02 | $12.20 | $12.00 | $12.07 | $11.64 | 5,071,299 |
| 2022-01-12 | $11.76 | $11.86 | $11.73 | $11.84 | $11.42 | 3,176,542 |
| 2022-01-11 | $11.43 | $11.60 | $11.39 | $11.59 | $11.18 | 4,753,216 |
| 2022-01-10 | $11.52 | $11.56 | $11.42 | $11.55 | $11.14 | 5,585,986 |
| 2022-01-07 | $11.16 | $11.37 | $11.14 | $11.35 | $10.95 | 4,457,239 |
| 2022-01-06 | $10.96 | $11.16 | $10.91 | $11.16 | $10.76 | 3,002,265 |
| 2022-01-05 | $10.97 | $11.00 | $10.80 | $10.81 | $10.42 | 3,284,205 |
| 2022-01-04 | $10.76 | $10.91 | $10.74 | $10.81 | $10.42 | 4,423,606 |
| 2022-01-03 | $10.49 | $10.62 | $10.47 | $10.59 | $10.21 | 3,174,243 |
| 2021-12-31 | $10.32 | $10.39 | $10.28 | $10.35 | $9.98 | 1,064,634 |
| 2021-12-30 | $10.37 | $10.42 | $10.34 | $10.36 | $9.99 | 5,853,012 |
| 2021-12-29 | $10.32 | $10.41 | $10.30 | $10.37 | $10.00 | 8,244,427 |
| 2021-12-28 | $10.27 | $10.45 | $10.26 | $10.40 | $10.03 | 2,599,636 |
| 2021-12-27 | $10.27 | $10.36 | $10.19 | $10.36 | $9.99 | 2,182,164 |
| 2021-12-23 | $10.19 | $10.26 | $10.18 | $10.24 | $9.88 | 4,915,062 |
| 2021-12-22 | $10.05 | $10.15 | $10.00 | $10.13 | $9.77 | 8,074,583 |
| 2021-12-21 | $9.79 | $9.92 | $9.79 | $9.90 | $9.55 | 5,964,934 |
| 2021-12-20 | $9.67 | $9.69 | $9.52 | $9.60 | $9.26 | 5,123,928 |
| 2021-12-17 | $9.79 | $9.81 | $9.65 | $9.65 | $9.31 | 5,272,299 |
| 2021-12-16 | $9.87 | $9.95 | $9.75 | $9.78 | $9.43 | 5,276,882 |
| 2021-12-15 | $9.63 | $9.64 | $9.46 | $9.56 | $9.22 | 4,555,342 |
| 2021-12-14 | $9.64 | $9.78 | $9.63 | $9.63 | $9.29 | 3,443,922 |
| 2021-12-13 | $9.72 | $9.74 | $9.55 | $9.56 | $9.22 | 4,695,981 |
| 2021-12-10 | $9.88 | $9.91 | $9.79 | $9.83 | $9.48 | 2,678,878 |
| 2021-12-09 | $9.84 | $9.87 | $9.77 | $9.80 | $9.45 | 3,469,262 |
| 2021-12-08 | $10.03 | $10.09 | $9.97 | $9.99 | $9.63 | 3,011,553 |
| 2021-12-07 | $9.97 | $10.12 | $9.96 | $10.07 | $9.71 | 3,556,641 |
| 2021-12-06 | $10.04 | $10.13 | $10.00 | $10.00 | $9.64 | 3,748,373 |
| 2021-12-03 | $10.09 | $10.10 | $9.90 | $9.95 | $9.60 | 3,671,752 |
| 2021-12-02 | $10.00 | $10.20 | $9.98 | $10.14 | $9.78 | 3,158,971 |
| 2021-12-01 | $10.24 | $10.28 | $9.89 | $9.89 | $9.54 | 3,766,063 |
| 2021-11-30 | $10.01 | $10.05 | $9.85 | $9.90 | $9.55 | 5,140,890 |
| 2021-11-29 | $10.09 | $10.12 | $9.90 | $9.97 | $9.61 | 3,010,916 |
| 2021-11-26 | $10.02 | $10.03 | $9.85 | $9.98 | $9.62 | 4,189,465 |
| 2021-11-24 | $10.45 | $10.52 | $10.44 | $10.51 | $10.14 | 1,977,753 |
| 2021-11-23 | $10.59 | $10.63 | $10.52 | $10.56 | $10.18 | 2,057,657 |
| 2021-11-22 | $10.54 | $10.64 | $10.52 | $10.53 | $10.15 | 1,739,706 |
| 2021-11-19 | $10.48 | $10.50 | $10.38 | $10.42 | $10.05 | 2,871,862 |
| 2021-11-18 | $10.74 | $10.77 | $10.65 | $10.73 | $10.35 | 3,278,008 |
| 2021-11-17 | $10.76 | $10.78 | $10.67 | $10.74 | $10.36 | 2,519,069 |
| 2021-11-16 | $10.67 | $10.70 | $10.62 | $10.65 | $10.27 | 1,901,932 |
| 2021-11-15 | $10.75 | $10.77 | $10.66 | $10.68 | $10.30 | 1,692,034 |
| 2021-11-12 | $10.59 | $10.67 | $10.57 | $10.62 | $10.24 | 1,453,005 |
| 2021-11-11 | $10.67 | $10.74 | $10.64 | $10.67 | $10.29 | 2,455,227 |
| 2021-11-10 | $10.59 | $10.65 | $10.48 | $10.49 | $10.12 | 2,256,358 |
| 2021-11-09 | $10.54 | $10.58 | $10.45 | $10.48 | $10.11 | 1,913,912 |
| 2021-11-08 | $10.63 | $10.73 | $10.58 | $10.61 | $10.23 | 2,233,266 |
| 2021-11-05 | $10.62 | $10.66 | $10.50 | $10.55 | $10.17 | 2,916,866 |
| 2021-11-04 | $10.78 | $10.79 | $10.49 | $10.53 | $10.15 | 5,897,797 |
| 2021-11-03 | $11.04 | $11.18 | $11.01 | $11.15 | $10.75 | 2,413,814 |
| 2021-11-02 | $10.89 | $11.00 | $10.85 | $10.93 | $10.54 | 3,461,945 |
| 2021-11-01 | $11.09 | $11.18 | $11.07 | $11.18 | $10.78 | 4,105,091 |
| 2021-10-29 | $11.29 | $11.33 | $11.14 | $11.19 | $10.79 | 3,185,319 |
| 2021-10-28 | $11.11 | $11.20 | $11.09 | $11.20 | $10.80 | 2,241,836 |
| 2021-10-27 | $11.14 | $11.23 | $11.07 | $11.08 | $10.69 | 2,674,322 |
| 2021-10-26 | $11.32 | $11.40 | $11.26 | $11.27 | $10.87 | 2,065,448 |
| 2021-10-25 | $11.26 | $11.29 | $11.16 | $11.18 | $10.78 | 2,913,553 |
| 2021-10-22 | $11.16 | $11.26 | $11.05 | $11.20 | $10.80 | 3,700,418 |
| 2021-10-21 | $11.09 | $11.17 | $11.03 | $11.05 | $10.66 | 3,578,998 |
| 2021-10-20 | $11.02 | $11.26 | $11.00 | $11.24 | $10.84 | 3,224,988 |
| 2021-10-19 | $11.20 | $11.24 | $11.16 | $11.21 | $10.81 | 1,747,037 |
| 2021-10-18 | $11.02 | $11.15 | $11.01 | $11.11 | $10.71 | 2,411,746 |
| 2021-10-15 | $11.05 | $11.16 | $11.02 | $11.09 | $10.69 | 3,896,813 |
| 2021-10-14 | $10.93 | $10.94 | $10.80 | $10.84 | $10.45 | 2,780,998 |
| 2021-10-13 | $10.77 | $10.78 | $10.59 | $10.77 | $10.39 | 3,344,549 |
| 2021-10-12 | $10.87 | $10.93 | $10.81 | $10.89 | $10.50 | 2,275,356 |
| 2021-10-11 | $10.92 | $11.00 | $10.78 | $10.78 | $10.40 | 2,020,112 |
| 2021-10-08 | $10.77 | $10.85 | $10.73 | $10.80 | $10.42 | 2,796,184 |
| 2021-10-07 | $10.70 | $10.79 | $10.63 | $10.65 | $10.27 | 4,214,547 |
| 2021-10-06 | $10.56 | $10.75 | $10.51 | $10.75 | $10.37 | 4,544,484 |
| 2021-10-05 | $10.55 | $10.78 | $10.52 | $10.73 | $10.35 | 4,177,562 |
| 2021-10-04 | $10.41 | $10.55 | $10.33 | $10.38 | $10.01 | 2,973,692 |
| 2021-10-01 | $10.29 | $10.48 | $10.26 | $10.43 | $10.06 | 2,780,890 |
| 2021-09-30 | $10.41 | $10.45 | $10.28 | $10.32 | $9.95 | 3,958,153 |
| 2021-09-29 | $10.24 | $10.29 | $10.16 | $10.25 | $9.88 | 3,413,454 |
| 2021-09-28 | $10.31 | $10.36 | $10.19 | $10.20 | $9.84 | 4,522,664 |
| 2021-09-27 | $10.34 | $10.50 | $10.34 | $10.47 | $10.10 | 2,777,059 |
| 2021-09-24 | $10.19 | $10.30 | $10.18 | $10.21 | $9.85 | 2,552,866 |
| 2021-09-23 | $10.16 | $10.29 | $10.14 | $10.27 | $9.90 | 3,218,637 |
| 2021-09-22 | $9.91 | $10.08 | $9.91 | $9.93 | $9.58 | 2,735,131 |
| 2021-09-21 | $9.80 | $9.86 | $9.63 | $9.66 | $9.32 | 3,303,527 |
| 2021-09-20 | $9.81 | $9.82 | $9.58 | $9.72 | $9.37 | 5,388,706 |
| 2021-09-17 | $10.26 | $10.30 | $10.09 | $10.13 | $9.77 | 3,109,539 |
| 2021-09-16 | $10.21 | $10.28 | $10.12 | $10.25 | $9.88 | 2,524,797 |
| 2021-09-15 | $10.07 | $10.15 | $10.05 | $10.15 | $9.79 | 2,572,865 |
| 2021-09-14 | $10.36 | $10.39 | $10.06 | $10.07 | $9.71 | 3,520,277 |
| 2021-09-13 | $10.27 | $10.37 | $10.22 | $10.34 | $9.97 | 3,834,351 |
| 2021-09-10 | $10.17 | $10.20 | $10.07 | $10.07 | $9.71 | 4,256,175 |
| 2021-09-09 | $10.12 | $10.26 | $10.10 | $10.20 | $9.84 | 4,196,797 |
| 2021-09-08 | $10.20 | $10.25 | $10.09 | $10.09 | $9.73 | 2,276,364 |
| 2021-09-07 | $10.31 | $10.42 | $10.26 | $10.27 | $9.90 | 2,633,784 |
| 2021-09-03 | $10.33 | $10.44 | $10.32 | $10.38 | $10.01 | 3,053,751 |
| 2021-09-02 | $10.30 | $10.39 | $10.28 | $10.33 | $9.96 | 2,221,581 |
| 2021-09-01 | $10.32 | $10.33 | $10.23 | $10.25 | $9.88 | 2,933,581 |
| 2021-08-31 | $10.27 | $10.34 | $10.21 | $10.25 | $9.88 | 3,166,460 |
| 2021-08-30 | $10.39 | $10.39 | $10.18 | $10.19 | $9.83 | 1,731,557 |
| 2021-08-27 | $10.22 | $10.40 | $10.22 | $10.39 | $10.02 | 2,088,505 |
| 2021-08-26 | $10.30 | $10.35 | $10.15 | $10.17 | $9.81 | 2,244,541 |
| 2021-08-25 | $10.23 | $10.35 | $10.19 | $10.29 | $9.92 | 2,029,050 |
| 2021-08-24 | $10.01 | $10.16 | $10.01 | $10.13 | $9.77 | 1,709,998 |
| 2021-08-23 | $9.97 | $10.08 | $9.96 | $10.05 | $9.69 | 1,980,767 |
| 2021-08-20 | $9.86 | $9.97 | $9.83 | $9.96 | $9.61 | 4,024,448 |
| 2021-08-19 | $10.00 | $10.04 | $9.89 | $9.95 | $9.60 | 4,816,917 |
| 2021-08-18 | $10.01 | $10.19 | $9.98 | $10.05 | $9.69 | 3,209,792 |
| 2021-08-17 | $10.18 | $10.24 | $9.99 | $10.10 | $9.74 | 3,403,145 |
| 2021-08-16 | $10.27 | $10.31 | $10.18 | $10.27 | $9.90 | 2,239,267 |
| 2021-08-13 | $10.41 | $10.44 | $10.35 | $10.36 | $9.99 | 2,220,088 |
| 2021-08-12 | $10.42 | $10.45 | $10.31 | $10.39 | $10.02 | 2,642,304 |
| 2021-08-11 | $10.46 | $10.54 | $10.42 | $10.52 | $10.04 | 3,463,350 |
| 2021-08-10 | $10.32 | $10.43 | $10.30 | $10.43 | $9.95 | 3,226,031 |
| 2021-08-09 | $10.33 | $10.42 | $10.26 | $10.37 | $9.89 | 3,951,620 |
| 2021-08-06 | $10.26 | $10.32 | $10.24 | $10.30 | $9.83 | 3,727,901 |
| 2021-08-05 | $10.02 | $10.14 | $9.99 | $10.11 | $9.65 | 2,824,824 |
| 2021-08-04 | $10.00 | $10.08 | $9.96 | $10.00 | $9.54 | 3,844,509 |
| 2021-08-03 | $9.95 | $10.01 | $9.79 | $9.98 | $9.52 | 5,522,224 |
| 2021-08-02 | $9.95 | $10.06 | $9.75 | $9.78 | $9.33 | 6,697,002 |
| 2021-07-30 | $9.88 | $9.96 | $9.74 | $9.79 | $9.34 | 5,257,515 |
| 2021-07-29 | $10.01 | $10.06 | $9.91 | $9.96 | $9.50 | 6,747,874 |
| 2021-07-28 | $9.77 | $9.88 | $9.63 | $9.71 | $9.27 | 7,459,089 |
| 2021-07-27 | $9.43 | $9.55 | $9.36 | $9.49 | $9.06 | 4,402,713 |
| 2021-07-26 | $9.37 | $9.52 | $9.35 | $9.51 | $9.07 | 3,935,329 |
| 2021-07-23 | $9.36 | $9.40 | $9.27 | $9.28 | $8.85 | 2,478,642 |
| 2021-07-22 | $9.33 | $9.33 | $9.17 | $9.20 | $8.78 | 3,547,374 |
| 2021-07-21 | $9.19 | $9.36 | $9.19 | $9.30 | $8.87 | 4,206,650 |
| 2021-07-20 | $8.70 | $9.02 | $8.67 | $8.94 | $8.53 | 5,415,335 |
| 2021-07-19 | $8.89 | $8.93 | $8.72 | $8.79 | $8.39 | 6,367,004 |
| 2021-07-16 | $9.39 | $9.41 | $9.16 | $9.17 | $8.75 | 4,835,046 |
| 2021-07-15 | $9.47 | $9.57 | $9.40 | $9.47 | $9.04 | 4,831,579 |
| 2021-07-14 | $9.71 | $9.79 | $9.55 | $9.68 | $9.24 | 4,179,346 |
| 2021-07-13 | $9.67 | $9.71 | $9.54 | $9.59 | $9.15 | 3,914,845 |
| 2021-07-12 | $9.60 | $9.83 | $9.53 | $9.78 | $9.33 | 3,463,441 |
| 2021-07-09 | $9.66 | $9.79 | $9.58 | $9.79 | $9.34 | 5,399,592 |
| 2021-07-08 | $9.34 | $9.44 | $9.25 | $9.36 | $8.93 | 5,040,178 |
| 2021-07-07 | $9.56 | $9.67 | $9.52 | $9.61 | $9.17 | 4,540,682 |
| 2021-07-06 | $9.76 | $9.81 | $9.53 | $9.62 | $9.18 | 8,711,821 |
| 2021-07-02 | $9.76 | $9.76 | $9.63 | $9.70 | $9.26 | 2,734,850 |
| 2021-07-01 | $9.75 | $9.82 | $9.71 | $9.81 | $9.36 | 2,664,347 |
| 2021-06-30 | $9.57 | $9.66 | $9.55 | $9.65 | $9.21 | 2,835,811 |
| 2021-06-29 | $9.74 | $9.80 | $9.67 | $9.68 | $9.24 | 5,579,533 |
| 2021-06-28 | $9.81 | $9.81 | $9.66 | $9.77 | $9.32 | 7,417,649 |
| 2021-06-25 | $9.85 | $9.93 | $9.78 | $9.89 | $9.44 | 3,229,102 |
| 2021-06-24 | $9.84 | $9.92 | $9.78 | $9.90 | $9.45 | 2,400,815 |
| 2021-06-23 | $9.86 | $9.89 | $9.76 | $9.77 | $9.32 | 2,470,231 |
| 2021-06-22 | $9.69 | $9.79 | $9.65 | $9.75 | $9.30 | 4,183,344 |
| 2021-06-21 | $9.65 | $9.78 | $9.63 | $9.75 | $9.30 | 5,127,652 |
| 2021-06-18 | $9.73 | $9.78 | $9.56 | $9.56 | $9.12 | 6,468,281 |
| 2021-06-17 | $10.24 | $10.28 | $9.94 | $9.98 | $9.52 | 6,337,977 |
| 2021-06-16 | $10.10 | $10.25 | $10.03 | $10.20 | $9.73 | 3,914,938 |
| 2021-06-15 | $10.13 | $10.32 | $10.13 | $10.26 | $9.79 | 3,541,635 |
| 2021-06-14 | $10.27 | $10.33 | $10.20 | $10.24 | $9.77 | 3,137,508 |
| 2021-06-11 | $10.30 | $10.34 | $10.28 | $10.32 | $9.85 | 2,471,072 |
| 2021-06-10 | $10.34 | $10.38 | $10.24 | $10.24 | $9.77 | 4,846,652 |
| 2021-06-09 | $10.40 | $10.40 | $10.29 | $10.30 | $9.83 | 4,437,870 |
| 2021-06-08 | $10.60 | $10.67 | $10.54 | $10.63 | $10.14 | 4,013,050 |
| 2021-06-07 | $10.74 | $10.78 | $10.69 | $10.74 | $10.25 | 2,982,909 |
| 2021-06-04 | $10.63 | $10.63 | $10.52 | $10.62 | $10.13 | 2,693,317 |
| 2021-06-03 | $10.62 | $10.70 | $10.59 | $10.61 | $10.12 | 3,556,128 |
| 2021-06-02 | $10.66 | $10.74 | $10.59 | $10.73 | $10.24 | 5,066,921 |
| 2021-06-01 | $10.63 | $10.71 | $10.61 | $10.66 | $10.17 | 4,115,985 |
| 2021-05-28 | $10.57 | $10.62 | $10.46 | $10.58 | $10.10 | 5,764,789 |
| 2021-05-27 | $10.48 | $10.64 | $10.45 | $10.63 | $10.14 | 6,481,016 |
| 2021-05-26 | $10.11 | $10.35 | $10.08 | $10.31 | $9.84 | 6,858,449 |
| 2021-05-25 | $10.32 | $10.41 | $10.18 | $10.18 | $9.71 | 5,204,548 |
| 2021-05-24 | $10.25 | $10.39 | $10.21 | $10.36 | $9.89 | 4,923,443 |
| 2021-05-21 | $10.23 | $10.31 | $10.21 | $10.29 | $9.82 | 5,596,017 |
| 2021-05-20 | $10.22 | $10.31 | $10.14 | $10.28 | $9.81 | 4,449,711 |
| 2021-05-19 | $10.11 | $10.33 | $10.02 | $10.30 | $9.83 | 6,221,561 |
| 2021-05-18 | $10.34 | $10.39 | $10.28 | $10.28 | $9.81 | 6,031,505 |
| 2021-05-17 | $10.22 | $10.37 | $10.15 | $10.34 | $9.87 | 7,611,762 |
| 2021-05-14 | $10.27 | $10.42 | $10.24 | $10.39 | $9.91 | 5,562,000 |
| 2021-05-13 | $9.98 | $10.23 | $9.95 | $10.19 | $9.72 | 9,867,156 |
| 2021-05-12 | $10.30 | $10.38 | $10.07 | $10.09 | $9.63 | 9,487,890 |
| 2021-05-11 | $10.18 | $10.33 | $10.14 | $10.33 | $9.86 | 13,726,891 |
| 2021-05-10 | $10.47 | $10.54 | $10.33 | $10.33 | $9.86 | 6,067,809 |
| 2021-05-07 | $10.08 | $10.30 | $9.99 | $10.26 | $9.79 | 6,239,910 |
| 2021-05-06 | $9.90 | $9.97 | $9.77 | $9.97 | $9.51 | 6,412,636 |
| 2021-05-05 | $9.78 | $9.92 | $9.72 | $9.84 | $9.39 | 7,395,100 |
| 2021-05-04 | $9.54 | $9.67 | $9.41 | $9.65 | $9.21 | 9,156,881 |
| 2021-05-03 | $9.68 | $9.75 | $9.58 | $9.67 | $9.23 | 3,153,213 |
| 2021-04-30 | $9.89 | $9.89 | $9.55 | $9.57 | $9.13 | 15,390,197 |
| 2021-04-29 | $10.65 | $10.70 | $10.53 | $10.68 | $10.19 | 7,388,358 |
| 2021-04-28 | $10.47 | $10.63 | $10.46 | $10.63 | $10.14 | 12,973,753 |
| 2021-04-27 | $10.33 | $10.56 | $10.31 | $10.56 | $10.08 | 15,152,976 |
| 2021-04-26 | $10.23 | $10.37 | $10.23 | $10.29 | $9.82 | 11,457,396 |
| 2021-04-23 | $9.89 | $10.20 | $9.88 | $10.12 | $9.66 | 10,506,554 |
| 2021-04-22 | $10.10 | $10.15 | $10.00 | $10.00 | $9.54 | 3,748,445 |
| 2021-04-21 | $9.99 | $10.19 | $9.92 | $10.18 | $9.71 | 4,885,091 |
| 2021-04-20 | $10.31 | $10.32 | $10.09 | $10.13 | $9.67 | 5,005,695 |
| 2021-04-19 | $10.55 | $10.57 | $10.44 | $10.44 | $9.96 | 2,743,010 |
| 2021-04-16 | $10.41 | $10.51 | $10.39 | $10.50 | $10.02 | 3,310,243 |
| 2021-04-15 | $10.37 | $10.37 | $10.16 | $10.27 | $9.80 | 3,980,232 |
| 2021-04-14 | $10.22 | $10.43 | $10.21 | $10.31 | $9.84 | 4,746,719 |
| 2021-04-13 | $10.30 | $10.33 | $10.21 | $10.25 | $9.78 | 3,569,342 |
| 2021-04-12 | $10.35 | $10.42 | $10.30 | $10.35 | $9.88 | 3,284,647 |
| 2021-04-09 | $10.22 | $10.26 | $10.16 | $10.21 | $9.74 | 3,051,925 |
| 2021-04-08 | $10.29 | $10.37 | $10.21 | $10.34 | $9.87 | 4,856,429 |
| 2021-04-07 | $10.30 | $10.41 | $10.27 | $10.36 | $9.89 | 4,171,615 |
| 2021-04-06 | $10.28 | $10.37 | $10.21 | $10.26 | $9.79 | 6,021,323 |
| 2021-04-05 | $10.35 | $10.39 | $10.27 | $10.33 | $9.86 | 3,204,143 |
| 2021-04-01 | $10.19 | $10.22 | $10.10 | $10.19 | $9.72 | 4,873,410 |
| 2021-03-31 | $10.37 | $10.41 | $10.19 | $10.23 | $9.76 | 5,680,168 |
| 2021-03-30 | $10.16 | $10.39 | $10.16 | $10.36 | $9.89 | 6,738,232 |
| 2021-03-29 | $10.00 | $10.10 | $9.89 | $10.00 | $9.54 | 10,099,971 |
| 2021-03-26 | $10.10 | $10.16 | $9.91 | $10.06 | $9.60 | 8,191,065 |
| 2021-03-25 | $9.86 | $10.13 | $9.80 | $10.11 | $9.65 | 9,874,855 |
| 2021-03-24 | $10.02 | $10.20 | $9.94 | $9.95 | $9.49 | 7,077,174 |
| 2021-03-23 | $9.95 | $10.05 | $9.80 | $9.82 | $9.37 | 5,740,206 |
| 2021-03-22 | $10.14 | $10.16 | $9.97 | $9.99 | $9.53 | 4,435,747 |
| 2021-03-19 | $9.96 | $10.20 | $9.80 | $10.16 | $9.69 | 9,678,063 |
| 2021-03-18 | $10.10 | $10.29 | $9.98 | $10.00 | $9.54 | 8,006,991 |
| 2021-03-17 | $10.10 | $10.26 | $9.98 | $10.16 | $9.69 | 8,060,551 |
| 2021-03-16 | $10.21 | $10.22 | $10.05 | $10.15 | $9.68 | 7,729,579 |
| 2021-03-15 | $9.99 | $10.09 | $9.85 | $10.08 | $9.62 | 9,059,580 |
| 2021-03-12 | $9.90 | $10.10 | $9.87 | $10.10 | $9.64 | 6,286,152 |
| 2021-03-11 | $9.56 | $9.73 | $9.49 | $9.69 | $9.25 | 7,120,330 |
| 2021-03-10 | $9.65 | $9.75 | $9.57 | $9.74 | $9.29 | 5,903,087 |
| 2021-03-09 | $9.57 | $9.81 | $9.51 | $9.69 | $9.25 | 9,080,022 |
| 2021-03-08 | $9.77 | $9.86 | $9.67 | $9.75 | $9.30 | 9,763,233 |
| 2021-03-05 | $9.64 | $9.73 | $9.31 | $9.55 | $9.11 | 147,611,977 |
| 2021-03-04 | $9.34 | $9.43 | $9.07 | $9.21 | $8.79 | 6,575,352 |
| 2021-03-03 | $9.34 | $9.54 | $9.32 | $9.45 | $9.02 | 5,608,110 |
| 2021-03-02 | $9.02 | $9.10 | $8.99 | $9.04 | $8.63 | 3,841,742 |
| 2021-03-01 | $8.92 | $9.04 | $8.89 | $8.99 | $8.58 | 3,738,231 |
| 2021-02-26 | $8.90 | $8.93 | $8.76 | $8.83 | $8.43 | 5,897,054 |
| 2021-02-25 | $9.29 | $9.34 | $8.93 | $8.97 | $8.56 | 5,501,065 |
| 2021-02-24 | $9.09 | $9.31 | $9.06 | $9.26 | $8.78 | 4,962,698 |
| 2021-02-23 | $8.82 | $9.01 | $8.70 | $8.97 | $8.51 | 9,402,757 |
| 2021-02-22 | $8.49 | $8.68 | $8.47 | $8.57 | $8.13 | 3,390,582 |
| 2021-02-19 | $8.52 | $8.61 | $8.52 | $8.55 | $8.11 | 3,098,377 |
| 2021-02-18 | $8.19 | $8.24 | $8.05 | $8.20 | $7.78 | 6,278,859 |
| 2021-02-17 | $8.53 | $8.57 | $8.43 | $8.54 | $8.10 | 4,020,187 |
| 2021-02-16 | $8.48 | $8.68 | $8.46 | $8.67 | $8.22 | 6,170,509 |
| 2021-02-12 | $8.03 | $8.09 | $8.00 | $8.07 | $7.65 | 2,916,028 |
| 2021-02-11 | $7.99 | $8.05 | $7.93 | $8.02 | $7.61 | 4,237,008 |
| 2021-02-10 | $8.13 | $8.20 | $8.07 | $8.11 | $7.69 | 4,177,494 |
| 2021-02-09 | $8.13 | $8.18 | $8.08 | $8.14 | $7.72 | 2,825,380 |
| 2021-02-08 | $8.09 | $8.18 | $8.05 | $8.09 | $7.67 | 3,615,519 |
| 2021-02-05 | $8.07 | $8.11 | $7.96 | $8.03 | $7.62 | 3,783,756 |
| 2021-02-04 | $7.94 | $8.02 | $7.91 | $7.93 | $7.52 | 3,825,090 |
| 2021-02-03 | $7.67 | $7.77 | $7.65 | $7.73 | $7.33 | 3,133,691 |
| 2021-02-02 | $7.57 | $7.66 | $7.54 | $7.60 | $7.21 | 3,547,906 |
| 2021-02-01 | $7.39 | $7.42 | $7.32 | $7.40 | $7.02 | 3,068,459 |
| 2021-01-29 | $7.40 | $7.44 | $7.21 | $7.28 | $6.90 | 6,075,428 |
| 2021-01-28 | $7.33 | $7.61 | $7.32 | $7.54 | $7.15 | 7,057,274 |
| 2021-01-27 | $7.37 | $7.40 | $7.25 | $7.30 | $6.92 | 5,729,786 |
| 2021-01-26 | $7.62 | $7.67 | $7.57 | $7.60 | $7.21 | 2,947,389 |
| 2021-01-25 | $7.54 | $7.58 | $7.43 | $7.52 | $7.13 | 3,801,454 |
| 2021-01-22 | $7.77 | $7.83 | $7.72 | $7.81 | $7.41 | 2,189,053 |
| 2021-01-21 | $7.98 | $8.00 | $7.87 | $7.90 | $7.49 | 2,281,612 |
| 2021-01-20 | $7.91 | $7.96 | $7.88 | $7.94 | $7.53 | 2,580,295 |
| 2021-01-19 | $7.98 | $8.02 | $7.91 | $7.98 | $7.57 | 2,841,141 |
| 2021-01-15 | $8.16 | $8.17 | $7.95 | $8.03 | $7.62 | 4,554,801 |
| 2021-01-14 | $8.32 | $8.41 | $8.30 | $8.38 | $7.95 | 3,317,870 |
| 2021-01-13 | $8.29 | $8.33 | $8.23 | $8.28 | $7.85 | 3,967,323 |
| 2021-01-12 | $8.33 | $8.41 | $8.29 | $8.41 | $7.98 | 4,150,218 |
| 2021-01-11 | $8.07 | $8.22 | $8.05 | $8.20 | $7.78 | 3,396,048 |
| 2021-01-08 | $8.35 | $8.37 | $8.16 | $8.26 | $7.83 | 3,898,860 |
| 2021-01-07 | $8.39 | $8.48 | $8.33 | $8.36 | $7.93 | 4,700,012 |
| 2021-01-06 | $8.23 | $8.50 | $8.20 | $8.43 | $7.99 | 7,469,428 |
| 2021-01-05 | $7.65 | $7.84 | $7.64 | $7.81 | $7.41 | 4,194,691 |
| 2021-01-04 | $7.94 | $7.97 | $7.69 | $7.69 | $7.29 | 6,499,942 |
| 2020-12-31 | $7.99 | $8.01 | $7.93 | $7.99 | $7.58 | 2,020,926 |
| 2020-12-30 | $8.10 | $8.14 | $8.02 | $8.03 | $7.62 | 2,652,710 |
| 2020-12-29 | $8.11 | $8.13 | $8.01 | $8.04 | $7.62 | 4,010,822 |
| 2020-12-28 | $8.20 | $8.25 | $8.16 | $8.17 | $7.75 | 2,337,039 |
| 2020-12-24 | $8.36 | $8.39 | $8.09 | $8.11 | $7.69 | 3,646,465 |
| 2020-12-23 | $7.98 | $8.23 | $7.97 | $8.20 | $7.78 | 7,377,342 |
| 2020-12-22 | $7.76 | $7.79 | $7.68 | $7.73 | $7.33 | 5,568,184 |
| 2020-12-21 | $7.47 | $7.68 | $7.42 | $7.64 | $7.25 | 6,505,935 |
| 2020-12-18 | $7.81 | $7.84 | $7.75 | $7.80 | $7.40 | 3,562,214 |
| 2020-12-17 | $7.98 | $8.01 | $7.85 | $7.86 | $7.45 | 3,434,139 |
| 2020-12-16 | $7.81 | $7.82 | $7.71 | $7.75 | $7.35 | 4,134,738 |
| 2020-12-15 | $7.54 | $7.77 | $7.49 | $7.74 | $7.34 | 6,471,978 |
| 2020-12-14 | $7.65 | $7.68 | $7.50 | $7.51 | $7.12 | 5,682,593 |
| 2020-12-11 | $7.23 | $7.28 | $7.11 | $7.18 | $6.81 | 7,501,723 |
| 2020-12-10 | $7.38 | $7.72 | $7.37 | $7.55 | $7.16 | 8,036,407 |
| 2020-12-09 | $7.91 | $7.94 | $7.71 | $7.80 | $7.40 | 3,232,368 |
| 2020-12-08 | $7.77 | $7.84 | $7.72 | $7.80 | $7.40 | 4,229,636 |
| 2020-12-07 | $7.76 | $7.82 | $7.71 | $7.75 | $7.35 | 5,990,616 |
| 2020-12-04 | $8.05 | $8.11 | $7.96 | $8.06 | $7.64 | 6,913,765 |
| 2020-12-03 | $7.89 | $8.00 | $7.83 | $7.91 | $7.50 | 4,407,674 |
| 2020-12-02 | $7.65 | $7.84 | $7.63 | $7.82 | $7.42 | 3,391,313 |
| 2020-12-01 | $7.46 | $7.72 | $7.41 | $7.70 | $7.30 | 5,165,160 |
| 2020-11-30 | $7.27 | $7.30 | $7.12 | $7.12 | $6.75 | 5,667,658 |
| 2020-11-27 | $7.40 | $7.49 | $7.39 | $7.45 | $7.06 | 2,756,981 |
| 2020-11-25 | $7.64 | $7.68 | $7.53 | $7.64 | $7.25 | 3,339,946 |
| 2020-11-24 | $7.79 | $8.05 | $7.76 | $8.02 | $7.61 | 4,763,922 |
| 2020-11-23 | $7.43 | $7.53 | $7.38 | $7.49 | $7.10 | 3,158,839 |
| 2020-11-20 | $7.32 | $7.36 | $7.25 | $7.30 | $6.92 | 2,585,166 |
| 2020-11-19 | $7.30 | $7.38 | $7.26 | $7.35 | $6.97 | 3,968,336 |
| 2020-11-18 | $7.43 | $7.52 | $7.35 | $7.35 | $6.97 | 3,333,742 |
| 2020-11-17 | $7.15 | $7.32 | $7.12 | $7.30 | $6.92 | 2,160,116 |
| 2020-11-16 | $7.26 | $7.29 | $7.15 | $7.22 | $6.85 | 3,991,669 |
| 2020-11-13 | $6.99 | $7.07 | $6.97 | $7.07 | $6.70 | 2,720,455 |
| 2020-11-12 | $6.80 | $6.94 | $6.77 | $6.81 | $6.46 | 3,486,237 |
| 2020-11-11 | $7.19 | $7.19 | $6.99 | $7.05 | $6.69 | 6,839,196 |
| 2020-11-10 | $6.97 | $7.12 | $6.92 | $7.05 | $6.69 | 5,982,774 |
| 2020-11-09 | $6.67 | $6.94 | $6.61 | $6.88 | $6.52 | 9,591,171 |
| 2020-11-06 | $5.92 | $5.92 | $5.79 | $5.79 | $5.49 | 2,568,990 |
| 2020-11-05 | $5.63 | $5.79 | $5.61 | $5.77 | $5.47 | 3,814,966 |
| 2020-11-04 | $5.74 | $5.82 | $5.63 | $5.63 | $5.34 | 3,868,712 |
| 2020-11-03 | $5.81 | $5.92 | $5.78 | $5.88 | $5.58 | 3,513,558 |
| 2020-11-02 | $5.45 | $5.53 | $5.39 | $5.51 | $5.23 | 3,434,699 |
| 2020-10-30 | $5.51 | $5.54 | $5.40 | $5.53 | $5.24 | 4,013,878 |
| 2020-10-29 | $5.40 | $5.50 | $5.31 | $5.44 | $5.16 | 5,498,727 |
| 2020-10-28 | $5.36 | $5.41 | $5.30 | $5.33 | $5.05 | 4,338,670 |
| 2020-10-27 | $5.72 | $5.72 | $5.48 | $5.49 | $5.21 | 3,881,777 |
| 2020-10-26 | $5.80 | $5.82 | $5.68 | $5.74 | $5.44 | 4,751,992 |
| 2020-10-23 | $5.84 | $5.84 | $5.74 | $5.83 | $5.53 | 4,961,369 |
| 2020-10-22 | $5.35 | $5.52 | $5.35 | $5.50 | $5.22 | 3,615,551 |
| 2020-10-21 | $5.40 | $5.46 | $5.35 | $5.36 | $5.08 | 2,165,673 |
| 2020-10-20 | $5.34 | $5.43 | $5.33 | $5.37 | $5.09 | 2,482,488 |
| 2020-10-19 | $5.28 | $5.36 | $5.23 | $5.29 | $5.02 | 2,097,415 |
| 2020-10-16 | $5.21 | $5.27 | $5.17 | $5.26 | $4.99 | 2,125,450 |
| 2020-10-15 | $5.09 | $5.19 | $5.07 | $5.19 | $4.92 | 2,291,692 |
| 2020-10-14 | $5.30 | $5.32 | $5.22 | $5.23 | $4.96 | 3,432,727 |
| 2020-10-13 | $5.35 | $5.35 | $5.23 | $5.25 | $4.98 | 3,911,661 |
| 2020-10-12 | $5.48 | $5.55 | $5.46 | $5.55 | $5.26 | 2,253,012 |
| 2020-10-09 | $5.60 | $5.61 | $5.52 | $5.55 | $5.26 | 2,272,391 |
| 2020-10-08 | $5.51 | $5.55 | $5.47 | $5.54 | $5.25 | 1,848,940 |
| 2020-10-07 | $5.46 | $5.51 | $5.35 | $5.39 | $5.11 | 2,723,930 |
| 2020-10-06 | $5.34 | $5.39 | $5.25 | $5.28 | $5.01 | 6,082,454 |
| 2020-10-05 | $5.07 | $5.15 | $5.07 | $5.13 | $4.86 | 2,599,423 |
| 2020-10-02 | $4.94 | $5.11 | $4.94 | $5.08 | $4.82 | 3,242,606 |
| 2020-10-01 | $5.02 | $5.05 | $4.95 | $5.00 | $4.74 | 1,994,012 |
| 2020-09-30 | $5.06 | $5.10 | $4.99 | $5.01 | $4.75 | 3,001,480 |
| 2020-09-29 | $4.99 | $5.02 | $4.92 | $4.96 | $4.70 | 3,701,834 |
| 2020-09-28 | $4.93 | $5.03 | $4.93 | $4.99 | $4.73 | 3,486,319 |
| 2020-09-25 | $4.62 | $4.70 | $4.60 | $4.70 | $4.46 | 3,185,159 |
| 2020-09-24 | $4.78 | $4.80 | $4.69 | $4.75 | $4.50 | 5,312,419 |
| 2020-09-23 | $4.82 | $4.85 | $4.64 | $4.64 | $4.40 | 2,414,125 |
| 2020-09-22 | $4.76 | $4.79 | $4.65 | $4.68 | $4.44 | 2,688,406 |
| 2020-09-21 | $4.75 | $4.80 | $4.68 | $4.74 | $4.50 | 3,861,685 |
| 2020-09-18 | $5.08 | $5.08 | $5.01 | $5.02 | $4.76 | 3,116,158 |
| 2020-09-17 | $5.14 | $5.22 | $5.12 | $5.19 | $4.92 | 3,343,299 |
| 2020-09-16 | $5.21 | $5.35 | $5.18 | $5.29 | $5.02 | 2,763,404 |
| 2020-09-15 | $5.27 | $5.28 | $5.22 | $5.22 | $4.95 | 2,767,526 |
| 2020-09-14 | $5.29 | $5.33 | $5.27 | $5.29 | $5.02 | 1,949,161 |
| 2020-09-11 | $5.23 | $5.28 | $5.19 | $5.25 | $4.98 | 3,435,451 |
| 2020-09-10 | $5.44 | $5.47 | $5.29 | $5.30 | $5.03 | 2,769,624 |
| 2020-09-09 | $5.37 | $5.43 | $5.34 | $5.39 | $5.11 | 2,086,628 |
| 2020-09-08 | $5.41 | $5.43 | $5.35 | $5.36 | $5.08 | 3,791,035 |
| 2020-09-04 | $5.65 | $5.72 | $5.54 | $5.68 | $5.39 | 3,478,960 |
| 2020-09-03 | $5.68 | $5.72 | $5.50 | $5.52 | $5.23 | 3,092,990 |
| 2020-09-02 | $5.50 | $5.54 | $5.46 | $5.53 | $5.24 | 2,800,929 |
| 2020-09-01 | $5.69 | $5.73 | $5.58 | $5.60 | $5.31 | 3,138,670 |
| 2020-08-31 | $5.93 | $5.93 | $5.79 | $5.82 | $5.52 | 1,599,328 |
| 2020-08-28 | $5.91 | $5.97 | $5.87 | $5.95 | $5.64 | 2,707,963 |
| 2020-08-27 | $5.82 | $5.86 | $5.75 | $5.78 | $5.48 | 1,756,613 |
| 2020-08-26 | $5.75 | $5.81 | $5.74 | $5.78 | $5.48 | 1,783,777 |
| 2020-08-25 | $5.79 | $5.81 | $5.65 | $5.70 | $5.41 | 1,738,426 |
| 2020-08-24 | $5.60 | $5.74 | $5.58 | $5.74 | $5.44 | 2,567,131 |
| 2020-08-21 | $5.55 | $5.63 | $5.54 | $5.61 | $5.32 | 2,839,244 |
| 2020-08-20 | $5.58 | $5.64 | $5.55 | $5.62 | $5.33 | 2,387,503 |
| 2020-08-19 | $5.70 | $5.78 | $5.66 | $5.67 | $5.38 | 1,859,074 |
| 2020-08-18 | $5.72 | $5.75 | $5.64 | $5.65 | $5.36 | 2,894,125 |
| 2020-08-17 | $5.73 | $5.73 | $5.60 | $5.61 | $5.32 | 1,998,125 |
| 2020-08-14 | $5.63 | $5.71 | $5.63 | $5.65 | $5.36 | 1,461,842 |
| 2020-08-13 | $5.69 | $5.73 | $5.59 | $5.62 | $5.33 | 1,819,006 |
| 2020-08-12 | $5.85 | $5.85 | $5.73 | $5.74 | $5.44 | 1,817,796 |
| 2020-08-11 | $5.77 | $5.84 | $5.73 | $5.75 | $5.45 | 3,392,512 |
| 2020-08-10 | $5.51 | $5.59 | $5.50 | $5.58 | $5.29 | 2,870,856 |
| 2020-08-07 | $5.37 | $5.55 | $5.33 | $5.54 | $5.25 | 2,970,911 |
| 2020-08-06 | $5.50 | $5.56 | $5.49 | $5.54 | $5.25 | 2,288,297 |
| 2020-08-05 | $5.56 | $5.62 | $5.55 | $5.58 | $5.29 | 1,461,716 |
| 2020-08-04 | $5.39 | $5.47 | $5.38 | $5.46 | $5.18 | 1,928,786 |
| 2020-08-03 | $5.31 | $5.41 | $5.28 | $5.38 | $5.10 | 1,687,855 |
| 2020-07-31 | $5.38 | $5.39 | $5.21 | $5.24 | $4.97 | 5,216,450 |
| 2020-07-30 | $5.18 | $5.28 | $5.12 | $5.28 | $5.01 | 4,141,296 |
| 2020-07-29 | $5.47 | $5.53 | $5.41 | $5.51 | $5.23 | 4,547,835 |
| 2020-07-28 | $5.70 | $5.80 | $5.67 | $5.76 | $5.46 | 2,652,229 |
| 2020-07-27 | $5.70 | $5.74 | $5.66 | $5.69 | $5.40 | 2,469,827 |
| 2020-07-24 | $5.85 | $5.86 | $5.76 | $5.76 | $5.46 | 2,256,979 |
| 2020-07-23 | $5.90 | $5.93 | $5.83 | $5.85 | $5.55 | 3,046,238 |
| 2020-07-22 | $5.90 | $5.98 | $5.87 | $5.93 | $5.62 | 3,470,450 |
| 2020-07-21 | $5.88 | $5.94 | $5.85 | $5.88 | $5.58 | 3,252,339 |
| 2020-07-20 | $5.79 | $5.87 | $5.78 | $5.83 | $5.53 | 2,977,068 |
| 2020-07-17 | $5.78 | $5.84 | $5.74 | $5.78 | $5.48 | 3,572,364 |
| 2020-07-16 | $5.91 | $5.97 | $5.88 | $5.90 | $5.60 | 4,175,133 |
| 2020-07-15 | $6.10 | $6.11 | $6.01 | $6.08 | $5.77 | 3,720,402 |
| 2020-07-14 | $5.91 | $5.99 | $5.89 | $5.98 | $5.67 | 4,557,780 |
| 2020-07-13 | $6.05 | $6.06 | $5.89 | $5.91 | $5.60 | 5,181,711 |
| 2020-07-10 | $5.82 | $6.02 | $5.80 | $6.01 | $5.70 | 4,191,901 |
| 2020-07-09 | $5.76 | $5.77 | $5.60 | $5.60 | $5.31 | 3,679,204 |
| 2020-07-08 | $5.68 | $5.79 | $5.67 | $5.77 | $5.47 | 2,449,554 |
| 2020-07-07 | $5.77 | $5.78 | $5.65 | $5.65 | $5.36 | 2,349,314 |
| 2020-07-06 | $5.82 | $5.88 | $5.75 | $5.83 | $5.53 | 3,684,532 |
| 2020-07-02 | $5.90 | $5.94 | $5.79 | $5.80 | $5.50 | 3,991,269 |
| 2020-07-01 | $5.67 | $5.73 | $5.60 | $5.62 | $5.33 | 3,390,835 |
| 2020-06-30 | $5.56 | $5.68 | $5.54 | $5.66 | $5.37 | 3,130,027 |
| 2020-06-29 | $5.55 | $5.64 | $5.53 | $5.61 | $5.32 | 3,352,552 |
| 2020-06-26 | $5.58 | $5.60 | $5.38 | $5.38 | $5.10 | 3,896,619 |
| 2020-06-25 | $5.50 | $5.68 | $5.47 | $5.65 | $5.36 | 3,904,669 |
| 2020-06-24 | $5.65 | $5.66 | $5.47 | $5.50 | $5.22 | 3,501,841 |
| 2020-06-23 | $5.83 | $5.85 | $5.75 | $5.76 | $5.46 | 2,524,858 |
| 2020-06-22 | $5.72 | $5.77 | $5.66 | $5.72 | $5.42 | 5,045,728 |
| 2020-06-19 | $5.88 | $5.88 | $5.62 | $5.65 | $5.36 | 3,813,572 |
| 2020-06-18 | $5.82 | $5.92 | $5.80 | $5.82 | $5.52 | 3,865,612 |
| 2020-06-17 | $6.04 | $6.04 | $5.88 | $5.89 | $5.59 | 3,563,993 |
| 2020-06-16 | $6.25 | $6.28 | $6.02 | $6.12 | $5.80 | 5,301,045 |
| 2020-06-15 | $5.70 | $5.95 | $5.67 | $5.90 | $5.60 | 4,765,540 |
| 2020-06-12 | $5.99 | $6.06 | $5.75 | $5.92 | $5.61 | 4,686,224 |
| 2020-06-11 | $5.82 | $5.92 | $5.61 | $5.64 | $5.35 | 5,806,580 |
| 2020-06-10 | $6.41 | $6.42 | $6.22 | $6.23 | $5.91 | 4,986,755 |
| 2020-06-09 | $6.37 | $6.48 | $6.30 | $6.43 | $6.10 | 5,291,124 |
| 2020-06-08 | $6.79 | $6.81 | $6.57 | $6.72 | $6.37 | 7,222,059 |
| 2020-06-05 | $6.61 | $6.71 | $6.58 | $6.60 | $6.26 | 9,881,182 |
| 2020-06-04 | $6.17 | $6.30 | $6.07 | $6.23 | $5.91 | 8,122,712 |
| 2020-06-03 | $6.11 | $6.32 | $6.09 | $6.27 | $5.95 | 7,208,784 |
| 2020-06-02 | $6.05 | $6.07 | $5.92 | $5.95 | $5.64 | 5,272,837 |
| 2020-06-01 | $5.83 | $6.00 | $5.80 | $5.99 | $5.68 | 4,068,389 |
| 2020-05-29 | $5.68 | $5.77 | $5.58 | $5.66 | $5.37 | 5,400,242 |
| 2020-05-28 | $6.04 | $6.06 | $5.89 | $5.90 | $5.60 | 7,558,486 |
| 2020-05-27 | $5.88 | $5.92 | $5.72 | $5.83 | $5.53 | 6,738,742 |
| 2020-05-26 | $5.32 | $5.49 | $5.31 | $5.44 | $5.16 | 4,474,959 |
| 2020-05-22 | $5.11 | $5.11 | $4.97 | $5.03 | $4.77 | 3,465,132 |
| 2020-05-21 | $5.07 | $5.15 | $5.02 | $5.06 | $4.80 | 3,360,695 |
| 2020-05-20 | $5.11 | $5.20 | $5.10 | $5.17 | $4.90 | 3,793,607 |
| 2020-05-19 | $5.09 | $5.13 | $4.99 | $5.01 | $4.75 | 5,921,350 |
| 2020-05-18 | $5.00 | $5.19 | $4.95 | $5.17 | $4.90 | 5,236,654 |
| 2020-05-15 | $4.73 | $4.77 | $4.65 | $4.71 | $4.47 | 3,461,739 |
| 2020-05-14 | $4.54 | $4.78 | $4.44 | $4.76 | $4.51 | 6,983,621 |
| 2020-05-13 | $4.86 | $4.87 | $4.67 | $4.71 | $4.47 | 5,614,311 |
| 2020-05-12 | $5.09 | $5.11 | $4.89 | $4.90 | $4.65 | 5,311,892 |
| 2020-05-11 | $5.09 | $5.09 | $5.01 | $5.06 | $4.80 | 3,606,045 |
| 2020-05-08 | $5.23 | $5.28 | $5.17 | $5.27 | $5.00 | 2,063,849 |
| 2020-05-07 | $5.05 | $5.21 | $5.04 | $5.12 | $4.86 | 4,509,565 |
| 2020-05-06 | $5.05 | $5.07 | $4.90 | $4.93 | $4.68 | 4,132,924 |
| 2020-05-05 | $5.10 | $5.15 | $5.02 | $5.03 | $4.77 | 4,605,528 |
| 2020-05-04 | $4.92 | $5.01 | $4.88 | $5.00 | $4.74 | 4,524,905 |
| 2020-05-01 | $5.15 | $5.20 | $5.07 | $5.13 | $4.86 | 4,345,362 |
| 2020-04-30 | $5.38 | $5.41 | $5.23 | $5.29 | $5.02 | 6,319,408 |
| 2020-04-29 | $5.36 | $5.58 | $5.35 | $5.52 | $5.23 | 9,314,573 |
| 2020-04-28 | $4.90 | $4.92 | $4.75 | $4.87 | $4.62 | 5,035,401 |
| 2020-04-27 | $4.41 | $4.56 | $4.39 | $4.53 | $4.30 | 4,987,479 |
| 2020-04-24 | $4.44 | $4.45 | $4.34 | $4.42 | $4.19 | 2,409,353 |
| 2020-04-23 | $4.40 | $4.53 | $4.37 | $4.39 | $4.16 | 4,301,947 |
| 2020-04-22 | $4.32 | $4.32 | $4.25 | $4.27 | $4.05 | 4,223,240 |
| 2020-04-21 | $4.25 | $4.35 | $4.20 | $4.26 | $4.04 | 5,407,428 |
| 2020-04-20 | $4.44 | $4.55 | $4.40 | $4.44 | $4.21 | 4,520,170 |
| 2020-04-17 | $4.52 | $4.57 | $4.43 | $4.55 | $4.31 | 5,522,446 |
| 2020-04-16 | $4.30 | $4.37 | $4.24 | $4.30 | $4.08 | 5,916,968 |
| 2020-04-15 | $4.44 | $4.44 | $4.31 | $4.33 | $4.11 | 4,689,799 |
| 2020-04-14 | $4.76 | $4.81 | $4.65 | $4.69 | $4.45 | 6,789,707 |
| 2020-04-13 | $4.90 | $4.90 | $4.61 | $4.72 | $4.48 | 4,083,384 |
| 2020-04-09 | $4.74 | $4.90 | $4.72 | $4.88 | $4.63 | 7,969,910 |
| 2020-04-08 | $4.60 | $4.64 | $4.50 | $4.57 | $4.33 | 5,293,761 |
| 2020-04-07 | $4.84 | $4.87 | $4.50 | $4.53 | $4.30 | 12,575,434 |
| 2020-04-06 | $4.21 | $4.28 | $4.16 | $4.23 | $4.01 | 7,383,813 |
| 2020-04-03 | $4.00 | $4.01 | $3.82 | $3.89 | $3.69 | 6,187,186 |
| 2020-04-02 | $4.01 | $4.12 | $3.97 | $4.01 | $3.80 | 5,990,964 |
| 2020-04-01 | $4.27 | $4.28 | $4.03 | $4.05 | $3.84 | 6,953,025 |
| 2020-03-31 | $4.54 | $4.70 | $4.43 | $4.53 | $4.30 | 7,351,106 |
| 2020-03-30 | $4.60 | $4.66 | $4.52 | $4.65 | $4.41 | 4,490,241 |
| 2020-03-27 | $4.78 | $4.93 | $4.65 | $4.82 | $4.57 | 5,275,229 |
| 2020-03-26 | $4.87 | $5.22 | $4.87 | $5.17 | $4.90 | 8,498,949 |
| 2020-03-25 | $4.78 | $5.06 | $4.52 | $4.91 | $4.66 | 11,575,077 |
| 2020-03-24 | $4.32 | $4.47 | $4.18 | $4.42 | $4.19 | 7,061,844 |
| 2020-03-23 | $3.94 | $4.00 | $3.81 | $3.84 | $3.64 | 9,579,748 |
| 2020-03-20 | $4.19 | $4.29 | $3.99 | $4.01 | $3.80 | 6,381,527 |
| 2020-03-19 | $3.45 | $4.03 | $3.41 | $3.93 | $3.73 | 8,520,479 |
| 2020-03-18 | $3.84 | $3.96 | $3.77 | $3.87 | $3.67 | 9,320,213 |
| 2020-03-17 | $4.04 | $4.29 | $3.86 | $4.25 | $4.03 | 10,746,703 |
| 2020-03-16 | $4.08 | $4.45 | $4.03 | $4.22 | $4.00 | 10,112,178 |
| 2020-03-13 | $5.33 | $5.42 | $4.93 | $5.40 | $5.12 | 11,187,663 |
| 2020-03-12 | $5.17 | $5.19 | $4.85 | $5.00 | $4.74 | 12,138,616 |
| 2020-03-11 | $6.13 | $6.18 | $5.79 | $5.87 | $5.57 | 14,685,697 |
| 2020-03-10 | $6.34 | $6.37 | $5.95 | $6.18 | $5.86 | 15,524,262 |
| 2020-03-09 | $6.16 | $6.55 | $5.97 | $6.02 | $5.71 | 9,489,516 |
| 2020-03-06 | $6.75 | $6.91 | $6.69 | $6.74 | $6.39 | 6,118,238 |
| 2020-03-05 | $6.98 | $7.00 | $6.85 | $6.89 | $6.53 | 6,890,582 |
| 2020-03-04 | $7.20 | $7.23 | $7.03 | $7.20 | $6.83 | 5,839,139 |
| 2020-03-03 | $7.36 | $7.39 | $7.05 | $7.12 | $6.75 | 14,489,356 |
| 2020-03-02 | $7.40 | $7.52 | $7.28 | $7.51 | $7.12 | 13,631,395 |
| 2020-02-28 | $7.60 | $7.71 | $7.49 | $7.70 | $7.30 | 12,150,192 |
| 2020-02-27 | $7.87 | $8.05 | $7.77 | $7.84 | $7.43 | 10,087,436 |
| 2020-02-26 | $8.52 | $8.56 | $8.39 | $8.42 | $7.68 | 5,332,433 |
| 2020-02-25 | $8.69 | $8.70 | $8.43 | $8.46 | $7.72 | 5,590,442 |
| 2020-02-24 | $8.72 | $8.80 | $8.65 | $8.67 | $7.91 | 7,959,347 |
| 2020-02-21 | $9.31 | $9.32 | $9.20 | $9.27 | $8.45 | 4,965,777 |
| 2020-02-20 | $9.23 | $9.43 | $9.23 | $9.32 | $8.50 | 7,838,788 |
| 2020-02-19 | $9.10 | $9.13 | $9.07 | $9.08 | $8.28 | 4,486,675 |
| 2020-02-18 | $9.14 | $9.15 | $9.04 | $9.08 | $8.28 | 2,752,502 |
| 2020-02-14 | $9.14 | $9.15 | $9.05 | $9.08 | $8.28 | 2,195,721 |
| 2020-02-13 | $9.08 | $9.19 | $9.05 | $9.15 | $8.34 | 3,792,331 |
| 2020-02-12 | $9.28 | $9.30 | $9.18 | $9.21 | $8.40 | 5,095,747 |
| 2020-02-11 | $9.23 | $9.28 | $9.20 | $9.22 | $8.41 | 4,521,329 |
| 2020-02-10 | $9.11 | $9.14 | $9.06 | $9.10 | $8.30 | 2,739,116 |
| 2020-02-07 | $9.08 | $9.11 | $9.03 | $9.07 | $8.27 | 3,135,246 |
| 2020-02-06 | $9.13 | $9.15 | $9.07 | $9.08 | $8.28 | 1,999,025 |
| 2020-02-05 | $8.96 | $9.00 | $8.92 | $8.98 | $8.19 | 2,100,939 |
| 2020-02-04 | $8.92 | $8.98 | $8.87 | $8.87 | $8.09 | 4,178,266 |
| 2020-02-03 | $8.79 | $8.88 | $8.76 | $8.76 | $7.99 | 2,653,845 |
| 2020-01-31 | $8.86 | $8.87 | $8.77 | $8.80 | $8.03 | 2,346,040 |
| 2020-01-30 | $8.86 | $9.03 | $8.86 | $9.02 | $8.23 | 2,850,248 |
| 2020-01-29 | $8.88 | $8.95 | $8.87 | $8.89 | $8.11 | 2,088,712 |
| 2020-01-28 | $8.87 | $8.94 | $8.84 | $8.92 | $8.13 | 1,980,179 |
| 2020-01-27 | $8.86 | $8.91 | $8.82 | $8.84 | $8.06 | 3,123,400 |
| 2020-01-24 | $9.17 | $9.17 | $8.96 | $9.00 | $8.21 | 3,990,863 |
| 2020-01-23 | $9.10 | $9.10 | $8.93 | $9.02 | $8.23 | 6,805,808 |
| 2020-01-22 | $9.17 | $9.19 | $9.13 | $9.16 | $8.35 | 3,349,652 |
| 2020-01-21 | $9.12 | $9.13 | $9.04 | $9.04 | $8.24 | 2,028,088 |
| 2020-01-17 | $9.18 | $9.19 | $9.10 | $9.12 | $8.32 | 3,448,300 |
| 2020-01-16 | $9.21 | $9.29 | $9.17 | $9.26 | $8.44 | 3,196,005 |
| 2020-01-15 | $9.27 | $9.28 | $9.20 | $9.23 | $8.42 | 3,010,291 |
| 2020-01-14 | $9.38 | $9.42 | $9.35 | $9.36 | $8.54 | 3,165,000 |
| 2020-01-13 | $9.39 | $9.42 | $9.34 | $9.42 | $8.59 | 3,607,165 |
| 2020-01-10 | $9.45 | $9.46 | $9.39 | $9.41 | $8.58 | 3,102,202 |
| 2020-01-09 | $9.54 | $9.55 | $9.46 | $9.51 | $8.67 | 2,633,592 |
| 2020-01-08 | $9.52 | $9.57 | $9.47 | $9.53 | $8.69 | 3,722,137 |
| 2020-01-07 | $9.57 | $9.60 | $9.51 | $9.51 | $8.67 | 3,638,396 |
| 2020-01-06 | $9.37 | $9.51 | $9.37 | $9.49 | $8.65 | 2,214,846 |
| 2020-01-03 | $9.52 | $9.58 | $9.50 | $9.51 | $8.67 | 3,269,857 |
| 2020-01-02 | $9.69 | $9.76 | $9.65 | $9.76 | $8.90 | 3,137,564 |
| 2019-12-31 | $9.48 | $9.52 | $9.43 | $9.52 | $8.68 | 2,113,593 |
| 2019-12-30 | $9.50 | $9.51 | $9.41 | $9.42 | $8.59 | 1,933,010 |
| 2019-12-27 | $9.51 | $9.52 | $9.43 | $9.45 | $8.62 | 2,187,357 |
| 2019-12-26 | $9.40 | $9.45 | $9.39 | $9.42 | $8.59 | 1,074,755 |
| 2019-12-24 | $9.30 | $9.44 | $9.30 | $9.38 | $8.55 | 1,610,004 |
| 2019-12-23 | $9.28 | $9.32 | $9.25 | $9.30 | $8.48 | 2,535,648 |
| 2019-12-20 | $9.32 | $9.39 | $9.26 | $9.27 | $8.45 | 6,012,946 |
| 2019-12-19 | $9.55 | $9.58 | $9.49 | $9.56 | $8.72 | 4,364,150 |
| 2019-12-18 | $9.65 | $9.69 | $9.61 | $9.69 | $8.84 | 4,197,876 |
| 2019-12-17 | $9.73 | $9.86 | $9.73 | $9.81 | $8.95 | 4,075,369 |
| 2019-12-16 | $10.21 | $10.22 | $10.09 | $10.14 | $9.25 | 7,269,378 |
| 2019-12-13 | $9.80 | $9.88 | $9.69 | $9.74 | $8.88 | 11,302,071 |
| 2019-12-12 | $9.00 | $9.09 | $8.90 | $9.08 | $8.28 | 6,956,132 |
| 2019-12-11 | $8.85 | $9.01 | $8.84 | $8.97 | $8.18 | 4,843,714 |
| 2019-12-10 | $8.86 | $8.96 | $8.84 | $8.93 | $8.14 | 2,113,087 |
| 2019-12-09 | $8.99 | $9.02 | $8.96 | $8.98 | $8.19 | 2,743,349 |
| 2019-12-06 | $8.89 | $8.92 | $8.84 | $8.90 | $8.12 | 2,061,762 |
| 2019-12-05 | $8.81 | $8.83 | $8.76 | $8.78 | $8.01 | 2,945,501 |
| 2019-12-04 | $8.66 | $8.76 | $8.63 | $8.69 | $7.93 | 3,884,446 |
| 2019-12-03 | $8.59 | $8.64 | $8.53 | $8.64 | $7.88 | 2,823,629 |
| 2019-12-02 | $8.77 | $8.79 | $8.72 | $8.73 | $7.96 | 2,523,614 |
| 2019-11-29 | $8.85 | $8.86 | $8.80 | $8.81 | $8.03 | 827,000 |
| 2019-11-27 | $8.92 | $8.97 | $8.90 | $8.95 | $8.16 | 2,881,188 |
| 2019-11-26 | $8.81 | $8.83 | $8.78 | $8.79 | $8.02 | 2,106,478 |
| 2019-11-25 | $8.81 | $8.87 | $8.77 | $8.82 | $8.04 | 3,391,770 |
| 2019-11-22 | $8.64 | $8.74 | $8.64 | $8.70 | $7.93 | 1,916,182 |
| 2019-11-21 | $8.64 | $8.74 | $8.59 | $8.65 | $7.89 | 3,113,721 |
| 2019-11-20 | $8.68 | $8.70 | $8.57 | $8.63 | $7.87 | 3,932,188 |
| 2019-11-19 | $8.85 | $8.87 | $8.74 | $8.78 | $8.01 | 2,228,753 |
| 2019-11-18 | $8.82 | $8.84 | $8.77 | $8.79 | $8.02 | 2,015,498 |
| 2019-11-15 | $8.83 | $8.83 | $8.74 | $8.78 | $8.01 | 2,948,082 |
| 2019-11-14 | $8.75 | $8.78 | $8.70 | $8.73 | $7.96 | 3,598,834 |
| 2019-11-13 | $8.67 | $8.76 | $8.64 | $8.71 | $7.94 | 3,103,687 |
| 2019-11-12 | $8.77 | $8.83 | $8.74 | $8.80 | $8.03 | 2,510,529 |
| 2019-11-11 | $8.73 | $8.84 | $8.69 | $8.79 | $8.02 | 4,530,933 |
| 2019-11-08 | $8.58 | $8.60 | $8.50 | $8.52 | $7.77 | 2,594,297 |
| 2019-11-07 | $8.66 | $8.72 | $8.65 | $8.65 | $7.89 | 1,783,351 |
| 2019-11-06 | $8.61 | $8.66 | $8.57 | $8.61 | $7.85 | 2,214,353 |
| 2019-11-05 | $8.66 | $8.71 | $8.65 | $8.69 | $7.93 | 2,394,240 |
| 2019-11-04 | $8.65 | $8.70 | $8.61 | $8.70 | $7.93 | 3,118,494 |
| 2019-11-01 | $8.57 | $8.67 | $8.55 | $8.67 | $7.91 | 3,075,359 |
| 2019-10-31 | $8.66 | $8.67 | $8.60 | $8.63 | $7.87 | 2,740,804 |
| 2019-10-30 | $8.60 | $8.70 | $8.54 | $8.70 | $7.93 | 3,682,217 |
| 2019-10-29 | $8.65 | $8.81 | $8.64 | $8.74 | $7.97 | 4,435,225 |
| 2019-10-28 | $8.72 | $8.77 | $8.70 | $8.71 | $7.94 | 2,493,140 |
| 2019-10-25 | $8.55 | $8.72 | $8.54 | $8.69 | $7.93 | 2,881,116 |
| 2019-10-24 | $8.55 | $8.56 | $8.44 | $8.47 | $7.72 | 3,621,209 |
| 2019-10-23 | $8.47 | $8.54 | $8.45 | $8.53 | $7.78 | 2,903,806 |
| 2019-10-22 | $8.50 | $8.59 | $8.41 | $8.42 | $7.68 | 7,345,537 |
| 2019-10-21 | $8.60 | $8.62 | $8.49 | $8.52 | $7.77 | 2,900,146 |
| 2019-10-18 | $8.46 | $8.50 | $8.42 | $8.48 | $7.73 | 4,621,209 |
| 2019-10-17 | $8.50 | $8.51 | $8.35 | $8.38 | $7.64 | 5,378,419 |
| 2019-10-16 | $8.41 | $8.47 | $8.34 | $8.35 | $7.62 | 4,149,394 |
| 2019-10-15 | $8.04 | $8.52 | $8.02 | $8.35 | $7.62 | 11,564,931 |
| 2019-10-14 | $7.87 | $7.97 | $7.86 | $7.89 | $7.20 | 3,910,044 |
| 2019-10-11 | $7.98 | $8.10 | $7.96 | $8.01 | $7.30 | 10,302,498 |
| 2019-10-10 | $7.16 | $7.44 | $7.14 | $7.41 | $6.76 | 7,062,087 |
| 2019-10-09 | $7.06 | $7.08 | $7.01 | $7.02 | $6.40 | 3,437,160 |
| 2019-10-08 | $6.97 | $7.05 | $6.95 | $7.00 | $6.38 | 2,865,706 |
| 2019-10-07 | $7.01 | $7.10 | $7.01 | $7.06 | $6.44 | 2,624,565 |
| 2019-10-04 | $6.97 | $7.11 | $6.94 | $7.11 | $6.48 | 2,421,189 |
| 2019-10-03 | $6.97 | $7.04 | $6.90 | $7.03 | $6.41 | 3,432,709 |
| 2019-10-02 | $7.12 | $7.13 | $7.03 | $7.05 | $6.43 | 2,392,097 |
| 2019-10-01 | $7.35 | $7.36 | $7.24 | $7.26 | $6.62 | 4,834,664 |
| 2019-09-30 | $7.39 | $7.41 | $7.33 | $7.34 | $6.69 | 1,896,502 |
| 2019-09-27 | $7.34 | $7.40 | $7.32 | $7.37 | $6.72 | 2,142,087 |
| 2019-09-26 | $7.32 | $7.36 | $7.30 | $7.31 | $6.67 | 2,654,180 |
| 2019-09-25 | $7.18 | $7.32 | $7.16 | $7.26 | $6.62 | 3,117,650 |
| 2019-09-24 | $7.33 | $7.34 | $7.23 | $7.25 | $6.61 | 2,607,096 |
| 2019-09-23 | $7.37 | $7.42 | $7.33 | $7.40 | $6.75 | 2,205,824 |
| 2019-09-20 | $7.52 | $7.58 | $7.46 | $7.50 | $6.84 | 4,181,564 |
| 2019-09-19 | $7.45 | $7.52 | $7.43 | $7.44 | $6.79 | 3,176,922 |
| 2019-09-18 | $7.38 | $7.42 | $7.31 | $7.36 | $6.71 | 4,485,687 |
| 2019-09-17 | $7.46 | $7.49 | $7.41 | $7.48 | $6.82 | 2,617,089 |
| 2019-09-16 | $7.60 | $7.65 | $7.58 | $7.61 | $6.94 | 2,974,548 |
| 2019-09-13 | $7.72 | $7.79 | $7.70 | $7.77 | $7.09 | 6,099,713 |
| 2019-09-12 | $7.26 | $7.41 | $7.22 | $7.36 | $6.71 | 3,552,246 |
| 2019-09-11 | $7.34 | $7.36 | $7.27 | $7.36 | $6.71 | 3,140,171 |
| 2019-09-10 | $7.34 | $7.35 | $7.25 | $7.31 | $6.67 | 5,424,325 |
| 2019-09-09 | $6.85 | $6.97 | $6.84 | $6.96 | $6.35 | 5,794,190 |
| 2019-09-06 | $6.87 | $6.89 | $6.85 | $6.87 | $6.27 | 2,278,138 |
| 2019-09-05 | $6.81 | $6.87 | $6.81 | $6.84 | $6.24 | 3,044,109 |
| 2019-09-04 | $6.68 | $6.69 | $6.64 | $6.69 | $6.10 | 2,747,094 |
| 2019-09-03 | $6.57 | $6.63 | $6.55 | $6.62 | $6.04 | 3,303,814 |
| 2019-08-30 | $6.66 | $6.67 | $6.58 | $6.64 | $6.06 | 3,011,643 |
| 2019-08-29 | $6.65 | $6.69 | $6.65 | $6.68 | $6.09 | 1,895,241 |
| 2019-08-28 | $6.58 | $6.63 | $6.54 | $6.62 | $6.04 | 1,657,864 |
| 2019-08-27 | $6.73 | $6.73 | $6.63 | $6.66 | $6.07 | 2,943,530 |
| 2019-08-26 | $6.72 | $6.74 | $6.63 | $6.69 | $6.10 | 1,668,368 |
| 2019-08-23 | $6.78 | $6.82 | $6.67 | $6.68 | $6.09 | 2,264,215 |
| 2019-08-22 | $6.80 | $6.82 | $6.74 | $6.79 | $6.19 | 1,981,688 |
| 2019-08-21 | $6.75 | $6.76 | $6.70 | $6.71 | $6.12 | 2,485,722 |
| 2019-08-20 | $6.69 | $6.71 | $6.64 | $6.69 | $6.10 | 2,870,252 |
| 2019-08-19 | $6.80 | $6.83 | $6.78 | $6.80 | $6.20 | 1,658,161 |
| 2019-08-16 | $6.69 | $6.77 | $6.69 | $6.74 | $6.15 | 2,678,668 |
| 2019-08-15 | $6.63 | $6.66 | $6.58 | $6.59 | $6.01 | 3,538,697 |
| 2019-08-14 | $6.67 | $6.68 | $6.61 | $6.62 | $6.04 | 3,081,367 |
| 2019-08-13 | $6.78 | $6.86 | $6.76 | $6.80 | $6.20 | 3,435,668 |
| 2019-08-12 | $6.84 | $6.85 | $6.78 | $6.80 | $6.20 | 2,042,076 |
| 2019-08-09 | $6.93 | $6.99 | $6.89 | $6.94 | $6.33 | 2,566,112 |
| 2019-08-08 | $7.00 | $7.05 | $6.98 | $7.02 | $6.40 | 2,493,795 |
| 2019-08-07 | $7.07 | $7.19 | $7.05 | $7.17 | $6.41 | 2,287,980 |
| 2019-08-06 | $7.22 | $7.22 | $7.11 | $7.19 | $6.43 | 3,268,740 |
| 2019-08-05 | $7.15 | $7.16 | $7.03 | $7.11 | $6.36 | 4,764,974 |
| 2019-08-02 | $7.40 | $7.41 | $7.33 | $7.39 | $6.61 | 3,351,499 |
| 2019-08-01 | $7.54 | $7.55 | $7.33 | $7.36 | $6.58 | 3,752,507 |
| 2019-07-31 | $7.51 | $7.55 | $7.41 | $7.48 | $6.69 | 5,122,126 |
| 2019-07-30 | $7.65 | $7.66 | $7.60 | $7.63 | $6.82 | 2,950,957 |
| 2019-07-29 | $7.84 | $7.85 | $7.76 | $7.77 | $6.95 | 1,691,497 |
| 2019-07-26 | $7.91 | $7.92 | $7.85 | $7.87 | $7.04 | 1,886,930 |
| 2019-07-25 | $7.92 | $8.02 | $7.83 | $7.83 | $7.00 | 3,228,693 |
| 2019-07-24 | $7.94 | $7.98 | $7.93 | $7.98 | $7.13 | 1,800,230 |
| 2019-07-23 | $7.93 | $7.98 | $7.91 | $7.91 | $7.07 | 2,036,723 |
| 2019-07-22 | $7.81 | $7.82 | $7.76 | $7.82 | $6.99 | 1,336,990 |
| 2019-07-19 | $7.74 | $7.78 | $7.73 | $7.77 | $6.95 | 1,356,861 |
| 2019-07-18 | $7.77 | $7.81 | $7.76 | $7.80 | $6.97 | 1,113,231 |
| 2019-07-17 | $7.73 | $7.74 | $7.69 | $7.71 | $6.89 | 1,022,921 |
| 2019-07-16 | $7.78 | $7.83 | $7.77 | $7.80 | $6.97 | 1,243,136 |
| 2019-07-15 | $7.82 | $7.86 | $7.79 | $7.80 | $6.97 | 2,480,325 |
| 2019-07-12 | $7.89 | $7.90 | $7.85 | $7.87 | $7.04 | 1,124,228 |
| 2019-07-11 | $7.87 | $7.94 | $7.85 | $7.91 | $7.07 | 2,243,275 |
| 2019-07-10 | $7.87 | $7.90 | $7.77 | $7.78 | $6.95 | 1,451,644 |
| 2019-07-09 | $7.75 | $7.80 | $7.71 | $7.75 | $6.93 | 3,352,801 |
| 2019-07-08 | $7.78 | $7.83 | $7.75 | $7.80 | $6.97 | 1,348,227 |
| 2019-07-05 | $7.85 | $7.89 | $7.81 | $7.84 | $7.01 | 1,458,223 |
| 2019-07-03 | $7.72 | $7.76 | $7.71 | $7.75 | $6.93 | 1,025,713 |
| 2019-07-02 | $7.74 | $7.76 | $7.68 | $7.70 | $6.88 | 1,692,694 |
| 2019-07-01 | $7.72 | $7.74 | $7.65 | $7.68 | $6.87 | 1,878,350 |
| 2019-06-28 | $7.58 | $7.63 | $7.55 | $7.61 | $6.80 | 1,629,450 |
| 2019-06-27 | $7.60 | $7.63 | $7.58 | $7.61 | $6.80 | 1,090,515 |
| 2019-06-26 | $7.53 | $7.56 | $7.51 | $7.54 | $6.74 | 1,375,589 |
| 2019-06-25 | $7.47 | $7.48 | $7.41 | $7.44 | $6.65 | 2,007,247 |
| 2019-06-24 | $7.55 | $7.59 | $7.51 | $7.52 | $6.72 | 1,855,999 |
| 2019-06-21 | $7.58 | $7.61 | $7.53 | $7.54 | $6.74 | 2,485,306 |
| 2019-06-20 | $7.66 | $7.66 | $7.60 | $7.65 | $6.84 | 1,609,816 |
| 2019-06-19 | $7.71 | $7.75 | $7.65 | $7.65 | $6.84 | 1,744,543 |
| 2019-06-18 | $7.53 | $7.63 | $7.52 | $7.60 | $6.79 | 2,296,132 |
| 2019-06-17 | $7.53 | $7.57 | $7.49 | $7.50 | $6.70 | 1,646,364 |
| 2019-06-14 | $7.50 | $7.53 | $7.48 | $7.52 | $6.72 | 2,321,209 |
| 2019-06-13 | $7.56 | $7.59 | $7.54 | $7.58 | $6.78 | 1,717,838 |
| 2019-06-12 | $7.65 | $7.66 | $7.57 | $7.58 | $6.78 | 2,304,091 |
| 2019-06-11 | $7.72 | $7.73 | $7.67 | $7.71 | $6.89 | 2,079,953 |
| 2019-06-10 | $7.69 | $7.77 | $7.69 | $7.70 | $6.88 | 1,781,238 |
| 2019-06-07 | $7.67 | $7.72 | $7.64 | $7.66 | $6.85 | 1,387,251 |
| 2019-06-06 | $7.67 | $7.68 | $7.58 | $7.65 | $6.84 | 1,883,782 |
| 2019-06-05 | $7.75 | $7.75 | $7.66 | $7.71 | $6.89 | 2,211,134 |
| 2019-06-04 | $7.72 | $7.83 | $7.70 | $7.82 | $6.99 | 2,371,877 |
| 2019-06-03 | $7.48 | $7.57 | $7.47 | $7.53 | $6.73 | 2,208,339 |
| 2019-05-31 | $7.48 | $7.53 | $7.45 | $7.47 | $6.68 | 2,466,575 |
| 2019-05-30 | $7.60 | $7.63 | $7.50 | $7.54 | $6.74 | 2,468,617 |
| 2019-05-29 | $7.58 | $7.65 | $7.55 | $7.65 | $6.84 | 2,411,788 |
| 2019-05-28 | $7.58 | $7.63 | $7.56 | $7.57 | $6.77 | 4,950,103 |
| 2019-05-24 | $7.61 | $7.68 | $7.53 | $7.63 | $6.82 | 4,696,821 |
| 2019-05-23 | $7.51 | $7.61 | $7.49 | $7.58 | $6.78 | 3,438,203 |
| 2019-05-22 | $7.76 | $7.79 | $7.70 | $7.73 | $6.91 | 3,375,380 |
| 2019-05-21 | $7.99 | $8.04 | $7.95 | $7.99 | $7.14 | 2,511,762 |
| 2019-05-20 | $7.92 | $7.97 | $7.90 | $7.94 | $7.10 | 2,105,725 |
| 2019-05-17 | $8.00 | $8.09 | $8.00 | $8.02 | $7.17 | 2,345,809 |
| 2019-05-16 | $8.16 | $8.22 | $8.16 | $8.20 | $7.33 | 1,936,386 |
| 2019-05-15 | $8.10 | $8.20 | $8.06 | $8.16 | $7.29 | 2,632,475 |
| 2019-05-14 | $8.08 | $8.13 | $8.05 | $8.11 | $7.25 | 1,784,303 |
| 2019-05-13 | $8.06 | $8.08 | $7.95 | $7.98 | $7.13 | 3,038,428 |
| 2019-05-10 | $8.25 | $8.29 | $8.15 | $8.28 | $7.40 | 3,945,209 |
| 2019-05-09 | $8.14 | $8.23 | $8.12 | $8.21 | $7.34 | 2,132,211 |
| 2019-05-08 | $8.19 | $8.30 | $8.19 | $8.26 | $7.38 | 3,282,568 |
| 2019-05-07 | $8.34 | $8.36 | $8.24 | $8.28 | $7.40 | 3,046,698 |
| 2019-05-06 | $8.33 | $8.52 | $8.33 | $8.49 | $7.59 | 2,083,821 |
| 2019-05-03 | $8.52 | $8.61 | $8.49 | $8.61 | $7.70 | 1,691,486 |
| 2019-05-02 | $8.56 | $8.58 | $8.50 | $8.54 | $7.63 | 1,668,734 |
| 2019-05-01 | $8.55 | $8.60 | $8.46 | $8.48 | $7.58 | 2,068,114 |
| 2019-04-30 | $8.50 | $8.57 | $8.46 | $8.56 | $7.65 | 2,097,655 |
| 2019-04-29 | $8.43 | $8.56 | $8.43 | $8.54 | $7.63 | 2,607,071 |
| 2019-04-26 | $8.26 | $8.34 | $8.25 | $8.34 | $7.46 | 1,713,450 |
| 2019-04-25 | $8.23 | $8.29 | $8.17 | $8.27 | $7.39 | 4,150,529 |
| 2019-04-24 | $8.53 | $8.59 | $8.46 | $8.51 | $7.61 | 3,078,305 |
| 2019-04-23 | $8.57 | $8.62 | $8.53 | $8.59 | $7.68 | 4,809,111 |
| 2019-04-22 | $8.72 | $8.73 | $8.65 | $8.70 | $7.78 | 1,769,714 |
| 2019-04-18 | $8.78 | $8.81 | $8.74 | $8.75 | $7.82 | 2,159,620 |
| 2019-04-17 | $8.81 | $8.86 | $8.74 | $8.86 | $7.92 | 4,334,115 |
| 2019-04-16 | $8.78 | $8.78 | $8.68 | $8.75 | $7.82 | 3,101,581 |
| 2019-04-15 | $8.77 | $8.78 | $8.71 | $8.74 | $7.81 | 2,795,807 |
| 2019-04-12 | $8.70 | $8.77 | $8.64 | $8.67 | $7.75 | 2,538,323 |
| 2019-04-11 | $8.50 | $8.59 | $8.48 | $8.52 | $7.62 | 1,694,784 |
| 2019-04-10 | $8.41 | $8.47 | $8.36 | $8.44 | $7.54 | 2,226,548 |
| 2019-04-09 | $8.41 | $8.42 | $8.35 | $8.38 | $7.49 | 2,483,587 |
| 2019-04-08 | $8.45 | $8.49 | $8.41 | $8.44 | $7.54 | 2,577,947 |
| 2019-04-05 | $8.46 | $8.47 | $8.41 | $8.45 | $7.55 | 2,045,781 |
| 2019-04-04 | $8.55 | $8.63 | $8.54 | $8.56 | $7.65 | 2,499,802 |
| 2019-04-03 | $8.56 | $8.63 | $8.55 | $8.59 | $7.68 | 4,129,186 |
| 2019-04-02 | $8.33 | $8.41 | $8.30 | $8.39 | $7.50 | 3,579,618 |
| 2019-04-01 | $8.22 | $8.34 | $8.20 | $8.31 | $7.43 | 3,772,972 |
| 2019-03-29 | $8.06 | $8.07 | $7.93 | $8.00 | $7.15 | 4,050,540 |
| 2019-03-28 | $8.06 | $8.08 | $7.97 | $8.02 | $7.17 | 4,592,097 |
| 2019-03-27 | $8.28 | $8.32 | $8.16 | $8.23 | $7.36 | 3,563,284 |
| 2019-03-26 | $8.13 | $8.17 | $8.07 | $8.12 | $7.26 | 3,190,557 |
| 2019-03-25 | $8.18 | $8.23 | $8.09 | $8.13 | $7.27 | 3,317,593 |
| 2019-03-22 | $8.23 | $8.26 | $8.13 | $8.17 | $7.30 | 3,994,328 |
| 2019-03-21 | $8.43 | $8.45 | $8.32 | $8.37 | $7.48 | 4,153,183 |
| 2019-03-20 | $8.76 | $8.77 | $8.58 | $8.60 | $7.69 | 4,899,713 |
| 2019-03-19 | $8.93 | $8.95 | $8.82 | $8.84 | $7.90 | 3,768,813 |
| 2019-03-18 | $8.75 | $8.80 | $8.72 | $8.77 | $7.84 | 2,673,193 |
| 2019-03-15 | $8.72 | $8.81 | $8.71 | $8.77 | $7.84 | 2,172,884 |
| 2019-03-14 | $8.74 | $8.75 | $8.69 | $8.70 | $7.78 | 1,834,829 |
| 2019-03-13 | $8.62 | $8.69 | $8.59 | $8.66 | $7.74 | 3,453,868 |
| 2019-03-12 | $8.55 | $8.57 | $8.48 | $8.51 | $7.61 | 3,540,603 |
| 2019-03-11 | $8.31 | $8.45 | $8.30 | $8.43 | $7.54 | 3,429,080 |
| 2019-03-08 | $8.22 | $8.29 | $8.21 | $8.29 | $7.41 | 3,458,912 |
| 2019-03-07 | $8.52 | $8.52 | $8.35 | $8.42 | $7.53 | 6,343,534 |
| 2019-03-06 | $8.71 | $8.72 | $8.59 | $8.62 | $7.71 | 3,761,525 |
| 2019-03-05 | $8.61 | $8.70 | $8.54 | $8.69 | $7.77 | 3,854,614 |
| 2019-03-04 | $8.65 | $8.70 | $8.55 | $8.60 | $7.69 | 2,474,195 |
| 2019-03-01 | $8.61 | $8.70 | $8.52 | $8.56 | $7.65 | 3,096,438 |
| 2019-02-28 | $8.71 | $8.80 | $8.63 | $8.66 | $7.74 | 3,895,288 |
| 2019-02-27 | $8.88 | $8.97 | $8.85 | $8.92 | $7.79 | 5,661,456 |
| 2019-02-26 | $8.61 | $8.74 | $8.58 | $8.65 | $7.55 | 4,027,688 |
| 2019-02-25 | $8.23 | $8.35 | $8.22 | $8.27 | $7.22 | 2,582,622 |
| 2019-02-22 | $8.22 | $8.22 | $8.11 | $8.16 | $7.12 | 3,288,391 |
| 2019-02-21 | $8.41 | $8.44 | $8.32 | $8.37 | $7.31 | 2,743,163 |
| 2019-02-20 | $8.34 | $8.43 | $8.31 | $8.39 | $7.32 | 3,686,839 |
| 2019-02-19 | $8.19 | $8.33 | $8.18 | $8.30 | $7.24 | 4,247,417 |
| 2019-02-15 | $8.13 | $8.22 | $8.12 | $8.19 | $7.15 | 1,670,213 |
| 2019-02-14 | $8.03 | $8.09 | $8.00 | $8.05 | $7.03 | 1,730,253 |
| 2019-02-13 | $8.16 | $8.19 | $8.10 | $8.10 | $7.07 | 1,490,095 |
| 2019-02-12 | $8.11 | $8.19 | $8.11 | $8.13 | $7.10 | 1,937,914 |
| 2019-02-11 | $8.09 | $8.13 | $8.02 | $8.05 | $7.03 | 2,586,357 |
| 2019-02-08 | $8.11 | $8.13 | $8.01 | $8.13 | $7.10 | 2,898,170 |
| 2019-02-07 | $8.27 | $8.29 | $8.13 | $8.15 | $7.11 | 2,561,313 |
| 2019-02-06 | $8.31 | $8.39 | $8.30 | $8.34 | $7.28 | 2,133,551 |
| 2019-02-05 | $8.33 | $8.37 | $8.28 | $8.34 | $7.28 | 1,930,071 |
| 2019-02-04 | $8.26 | $8.32 | $8.25 | $8.31 | $7.25 | 1,541,708 |
| 2019-02-01 | $8.25 | $8.35 | $8.23 | $8.27 | $7.22 | 4,621,451 |
| 2019-01-31 | $8.27 | $8.37 | $8.21 | $8.36 | $7.30 | 4,055,357 |
| 2019-01-30 | $8.46 | $8.55 | $8.42 | $8.48 | $7.40 | 1,937,026 |
| 2019-01-29 | $8.49 | $8.57 | $8.45 | $8.46 | $7.38 | 2,791,070 |
| 2019-01-28 | $8.37 | $8.51 | $8.37 | $8.47 | $7.39 | 4,225,436 |
| 2019-01-25 | $8.56 | $8.69 | $8.56 | $8.62 | $7.52 | 2,424,209 |
| 2019-01-24 | $8.44 | $8.50 | $8.39 | $8.48 | $7.40 | 2,445,048 |
| 2019-01-23 | $8.49 | $8.52 | $8.45 | $8.51 | $7.43 | 1,569,078 |
| 2019-01-22 | $8.39 | $8.47 | $8.38 | $8.41 | $7.34 | 2,498,120 |
| 2019-01-18 | $8.55 | $8.59 | $8.49 | $8.57 | $7.48 | 2,832,068 |
| 2019-01-17 | $8.28 | $8.43 | $8.23 | $8.37 | $7.31 | 3,196,282 |
| 2019-01-16 | $8.24 | $8.39 | $8.23 | $8.35 | $7.29 | 4,512,038 |
| 2019-01-15 | $8.12 | $8.24 | $8.01 | $8.22 | $7.17 | 5,605,436 |
| 2019-01-14 | $8.07 | $8.30 | $8.06 | $8.26 | $7.21 | 4,804,447 |
| 2019-01-11 | $7.99 | $8.13 | $7.97 | $8.11 | $7.08 | 5,464,553 |
| 2019-01-10 | $8.00 | $8.13 | $8.00 | $8.11 | $7.08 | 2,047,185 |
| 2019-01-09 | $8.00 | $8.02 | $7.93 | $8.01 | $6.99 | 2,807,975 |
| 2019-01-08 | $8.05 | $8.07 | $7.95 | $8.01 | $6.99 | 2,109,363 |
| 2019-01-07 | $7.89 | $7.99 | $7.85 | $7.96 | $6.95 | 3,045,482 |
| 2019-01-04 | $7.85 | $7.91 | $7.79 | $7.88 | $6.88 | 2,985,791 |
| 2019-01-03 | $7.61 | $7.65 | $7.52 | $7.57 | $6.61 | 2,911,526 |
| 2019-01-02 | $7.40 | $7.62 | $7.40 | $7.60 | $6.63 | 4,504,115 |
| 2018-12-31 | $7.59 | $7.64 | $7.46 | $7.54 | $6.58 | 4,693,991 |
| 2018-12-28 | $7.55 | $7.62 | $7.46 | $7.54 | $6.58 | 6,101,850 |
| 2018-12-27 | $7.38 | $7.43 | $7.22 | $7.43 | $6.49 | 5,575,358 |
| 2018-12-26 | $7.27 | $7.42 | $7.07 | $7.42 | $6.48 | 3,886,848 |
| 2018-12-24 | $7.36 | $7.36 | $7.17 | $7.25 | $6.33 | 2,840,417 |
| 2018-12-21 | $7.39 | $7.51 | $7.32 | $7.35 | $6.42 | 5,954,340 |
| 2018-12-20 | $7.50 | $7.52 | $7.33 | $7.41 | $6.47 | 6,549,857 |
| 2018-12-19 | $7.65 | $7.67 | $7.40 | $7.46 | $6.51 | 4,860,957 |
| 2018-12-18 | $7.72 | $7.76 | $7.55 | $7.60 | $6.63 | 6,369,020 |
| 2018-12-17 | $7.73 | $7.73 | $7.54 | $7.58 | $6.62 | 6,388,640 |
| 2018-12-14 | $7.87 | $7.93 | $7.83 | $7.85 | $6.85 | 4,301,378 |
| 2018-12-13 | $8.03 | $8.05 | $7.86 | $7.91 | $6.90 | 6,239,029 |
| 2018-12-12 | $7.92 | $8.09 | $7.86 | $7.96 | $6.95 | 10,419,687 |
| 2018-12-11 | $7.76 | $7.77 | $7.42 | $7.46 | $6.51 | 10,056,218 |
| 2018-12-10 | $7.75 | $7.79 | $7.60 | $7.64 | $6.67 | 8,795,185 |
| 2018-12-07 | $7.93 | $8.01 | $7.69 | $7.73 | $6.75 | 8,191,534 |
| 2018-12-06 | $7.84 | $7.88 | $7.75 | $7.87 | $6.87 | 8,976,779 |
| 2018-12-04 | $8.17 | $8.19 | $7.85 | $7.90 | $6.90 | 5,735,820 |
| 2018-12-03 | $8.35 | $8.36 | $8.26 | $8.33 | $7.27 | 3,900,050 |
| 2018-11-30 | $8.26 | $8.32 | $8.22 | $8.27 | $7.22 | 3,907,368 |
| 2018-11-29 | $8.53 | $8.57 | $8.49 | $8.56 | $7.47 | 3,363,386 |
| 2018-11-28 | $8.60 | $8.65 | $8.46 | $8.63 | $7.53 | 2,837,889 |
| 2018-11-27 | $8.47 | $8.61 | $8.45 | $8.60 | $7.51 | 2,019,778 |
| 2018-11-26 | $8.58 | $8.64 | $8.57 | $8.63 | $7.53 | 2,319,551 |
| 2018-11-23 | $8.38 | $8.44 | $8.34 | $8.38 | $7.31 | 1,410,124 |
| 2018-11-21 | $8.37 | $8.55 | $8.32 | $8.46 | $7.38 | 3,088,448 |
| 2018-11-20 | $8.34 | $8.35 | $8.21 | $8.23 | $7.18 | 3,662,418 |
| 2018-11-19 | $8.54 | $8.58 | $8.45 | $8.52 | $7.44 | 2,867,767 |
| 2018-11-16 | $8.49 | $8.50 | $8.41 | $8.45 | $7.38 | 7,876,223 |
| 2018-11-15 | $8.48 | $8.57 | $8.43 | $8.54 | $7.45 | 9,528,833 |
| 2018-11-14 | $9.13 | $9.14 | $8.83 | $9.00 | $7.86 | 7,518,326 |
| 2018-11-13 | $8.91 | $9.17 | $8.89 | $9.15 | $7.99 | 6,876,137 |
| 2018-11-12 | $8.88 | $8.89 | $8.73 | $8.73 | $7.62 | 4,427,115 |
| 2018-11-09 | $9.20 | $9.24 | $9.07 | $9.15 | $7.99 | 3,410,793 |
| 2018-11-08 | $9.35 | $9.41 | $9.26 | $9.29 | $8.11 | 2,948,341 |
| 2018-11-07 | $9.23 | $9.28 | $9.15 | $9.27 | $8.09 | 1,798,813 |
| 2018-11-06 | $9.04 | $9.09 | $9.01 | $9.08 | $7.93 | 2,114,224 |
| 2018-11-05 | $9.13 | $9.16 | $9.06 | $9.11 | $7.95 | 1,672,471 |
| 2018-11-02 | $9.23 | $9.25 | $9.04 | $9.14 | $7.98 | 2,142,916 |
| 2018-11-01 | $9.10 | $9.13 | $9.06 | $9.13 | $7.97 | 2,461,688 |
| 2018-10-31 | $8.74 | $8.89 | $8.72 | $8.79 | $7.67 | 2,811,563 |
| 2018-10-30 | $8.69 | $8.78 | $8.60 | $8.68 | $7.58 | 3,366,470 |
| 2018-10-29 | $8.85 | $8.92 | $8.70 | $8.76 | $7.65 | 6,595,332 |
| 2018-10-26 | $8.65 | $8.67 | $8.51 | $8.57 | $7.48 | 3,471,867 |
| 2018-10-25 | $8.79 | $8.84 | $8.74 | $8.77 | $7.66 | 2,934,769 |
| 2018-10-24 | $8.84 | $8.88 | $8.65 | $8.68 | $7.58 | 5,277,947 |
| 2018-10-23 | $8.54 | $8.69 | $8.50 | $8.62 | $7.52 | 5,503,850 |
| 2018-10-22 | $8.60 | $8.61 | $8.47 | $8.49 | $7.41 | 4,015,664 |
| 2018-10-19 | $8.51 | $8.60 | $8.49 | $8.53 | $7.45 | 2,513,355 |
| 2018-10-18 | $8.69 | $8.70 | $8.50 | $8.50 | $7.42 | 2,444,418 |
| 2018-10-17 | $8.68 | $8.84 | $8.63 | $8.73 | $7.62 | 2,856,561 |
| 2018-10-16 | $8.61 | $8.65 | $8.56 | $8.65 | $7.55 | 2,328,244 |
| 2018-10-15 | $8.63 | $8.72 | $8.56 | $8.65 | $7.55 | 3,453,861 |
| 2018-10-12 | $8.88 | $8.89 | $8.56 | $8.69 | $7.59 | 3,923,019 |
| 2018-10-11 | $9.01 | $9.03 | $8.72 | $8.74 | $7.63 | 4,689,991 |
| 2018-10-10 | $9.10 | $9.12 | $8.91 | $8.92 | $7.79 | 4,499,243 |
| 2018-10-09 | $8.84 | $8.88 | $8.76 | $8.83 | $7.71 | 5,162,610 |
| 2018-10-08 | $8.89 | $8.94 | $8.82 | $8.91 | $7.78 | 2,820,077 |
| 2018-10-05 | $9.21 | $9.21 | $8.98 | $9.02 | $7.87 | 3,332,775 |
| 2018-10-04 | $9.14 | $9.21 | $9.01 | $9.07 | $7.92 | 4,208,019 |
| 2018-10-03 | $8.94 | $9.07 | $8.93 | $9.01 | $7.86 | 4,167,878 |
| 2018-10-02 | $8.86 | $8.91 | $8.82 | $8.87 | $7.74 | 16,299,319 |
| 2018-10-01 | $9.14 | $9.16 | $9.00 | $9.02 | $7.87 | 19,250,216 |
| 2018-09-28 | $9.08 | $9.11 | $8.94 | $8.95 | $7.81 | 5,995,550 |
| 2018-09-27 | $9.31 | $9.38 | $9.27 | $9.28 | $8.10 | 2,916,397 |
| 2018-09-26 | $9.37 | $9.39 | $9.26 | $9.27 | $8.09 | 17,868,310 |
| 2018-09-25 | $9.39 | $9.41 | $9.32 | $9.36 | $8.17 | 13,029,300 |
| 2018-09-24 | $9.50 | $9.50 | $9.34 | $9.35 | $8.16 | 1,895,564 |
| 2018-09-21 | $9.39 | $9.44 | $9.32 | $9.42 | $8.22 | 3,124,377 |
| 2018-09-20 | $9.42 | $9.53 | $9.39 | $9.50 | $8.29 | 3,239,727 |
| 2018-09-19 | $9.26 | $9.37 | $9.24 | $9.33 | $8.14 | 3,843,177 |
| 2018-09-18 | $9.10 | $9.13 | $9.06 | $9.10 | $7.94 | 2,131,034 |
| 2018-09-17 | $9.18 | $9.20 | $9.14 | $9.16 | $8.00 | 1,574,974 |
| 2018-09-14 | $9.15 | $9.16 | $9.08 | $9.09 | $7.93 | 1,744,981 |
| 2018-09-13 | $9.22 | $9.24 | $9.12 | $9.14 | $7.98 | 2,854,383 |
| 2018-09-12 | $9.16 | $9.18 | $9.11 | $9.17 | $8.00 | 1,992,662 |
| 2018-09-11 | $9.32 | $9.32 | $9.20 | $9.27 | $8.09 | 1,734,283 |
| 2018-09-10 | $9.39 | $9.40 | $9.36 | $9.37 | $8.18 | 1,383,662 |
| 2018-09-07 | $9.21 | $9.25 | $9.18 | $9.21 | $8.04 | 2,187,680 |
| 2018-09-06 | $9.39 | $9.40 | $9.26 | $9.31 | $8.13 | 1,555,421 |
| 2018-09-05 | $9.46 | $9.50 | $9.35 | $9.40 | $8.20 | 2,501,119 |
| 2018-09-04 | $9.35 | $9.54 | $9.31 | $9.49 | $8.28 | 2,330,110 |
| 2018-08-31 | $9.32 | $9.37 | $9.26 | $9.36 | $8.17 | 2,778,620 |
| 2018-08-30 | $9.48 | $9.51 | $9.44 | $9.45 | $8.25 | 1,700,884 |
| 2018-08-29 | $9.52 | $9.65 | $9.47 | $9.63 | $8.41 | 1,978,604 |
| 2018-08-28 | $9.71 | $9.72 | $9.62 | $9.62 | $8.40 | 1,872,985 |
| 2018-08-27 | $9.62 | $9.77 | $9.62 | $9.75 | $8.51 | 1,000,187 |
| 2018-08-24 | $9.67 | $9.68 | $9.58 | $9.58 | $8.36 | 1,345,549 |
| 2018-08-23 | $9.65 | $9.66 | $9.55 | $9.56 | $8.34 | 1,974,142 |
| 2018-08-22 | $9.75 | $9.77 | $9.71 | $9.73 | $8.49 | 1,295,460 |
| 2018-08-21 | $9.68 | $9.73 | $9.65 | $9.68 | $8.45 | 1,281,161 |
| 2018-08-20 | $9.56 | $9.60 | $9.55 | $9.58 | $8.36 | 1,187,777 |
| 2018-08-17 | $9.45 | $9.56 | $9.43 | $9.54 | $8.33 | 1,421,599 |
| 2018-08-16 | $9.41 | $9.48 | $9.40 | $9.44 | $8.24 | 1,959,589 |
| 2018-08-15 | $9.32 | $9.36 | $9.25 | $9.34 | $8.15 | 3,345,076 |
| 2018-08-14 | $9.57 | $9.61 | $9.52 | $9.58 | $8.36 | 3,330,609 |
| 2018-08-13 | $9.61 | $9.64 | $9.54 | $9.55 | $8.34 | 2,100,833 |
| 2018-08-10 | $9.69 | $9.77 | $9.63 | $9.71 | $8.48 | 2,273,846 |
| 2018-08-09 | $10.02 | $10.03 | $9.97 | $9.97 | $8.70 | 1,259,583 |
| 2018-08-08 | $10.05 | $10.14 | $10.02 | $10.09 | $8.69 | 2,510,076 |
| 2018-08-07 | $10.02 | $10.04 | $9.94 | $9.95 | $8.57 | 1,548,157 |
| 2018-08-06 | $9.92 | $9.99 | $9.90 | $9.94 | $8.56 | 2,123,349 |
| 2018-08-03 | $10.01 | $10.06 | $9.97 | $10.05 | $8.66 | 1,476,238 |
| 2018-08-02 | $9.95 | $9.99 | $9.84 | $9.98 | $8.60 | 2,663,037 |
| 2018-08-01 | $10.23 | $10.27 | $10.18 | $10.24 | $8.82 | 1,989,128 |
| 2018-07-31 | $10.46 | $10.48 | $10.32 | $10.34 | $8.91 | 1,466,544 |
| 2018-07-30 | $10.29 | $10.36 | $10.29 | $10.30 | $8.87 | 1,777,582 |
| 2018-07-27 | $10.18 | $10.22 | $10.12 | $10.17 | $8.76 | 1,418,823 |
| 2018-07-26 | $10.14 | $10.17 | $10.05 | $10.06 | $8.67 | 1,202,962 |
| 2018-07-25 | $10.09 | $10.15 | $10.02 | $10.14 | $8.74 | 1,477,419 |
| 2018-07-24 | $10.10 | $10.22 | $10.09 | $10.14 | $8.74 | 2,125,336 |
| 2018-07-23 | $9.93 | $10.02 | $9.93 | $10.00 | $8.62 | 1,852,127 |
| 2018-07-20 | $9.86 | $9.99 | $9.85 | $9.96 | $8.58 | 1,399,959 |
| 2018-07-19 | $9.89 | $9.90 | $9.77 | $9.84 | $8.48 | 3,724,408 |
| 2018-07-18 | $10.05 | $10.07 | $9.99 | $10.04 | $8.65 | 2,353,804 |
| 2018-07-17 | $10.14 | $10.18 | $10.06 | $10.08 | $8.68 | 3,257,209 |
| 2018-07-16 | $10.23 | $10.36 | $10.22 | $10.34 | $8.91 | 2,091,257 |
| 2018-07-13 | $10.20 | $10.21 | $10.10 | $10.15 | $8.74 | 1,439,639 |
| 2018-07-12 | $10.17 | $10.21 | $10.12 | $10.17 | $8.76 | 2,071,743 |
| 2018-07-11 | $10.07 | $10.14 | $10.01 | $10.04 | $8.65 | 1,982,453 |
| 2018-07-10 | $10.09 | $10.11 | $10.01 | $10.07 | $8.68 | 2,306,496 |
| 2018-07-09 | $10.10 | $10.20 | $10.10 | $10.17 | $8.76 | 1,860,991 |
| 2018-07-06 | $10.00 | $10.09 | $9.97 | $10.05 | $8.66 | 1,328,454 |
| 2018-07-05 | $10.05 | $10.07 | $10.01 | $10.04 | $8.65 | 1,921,866 |
| 2018-07-03 | $9.96 | $9.98 | $9.89 | $9.90 | $8.53 | 1,433,039 |
| 2018-07-02 | $9.91 | $9.97 | $9.88 | $9.95 | $8.57 | 2,289,556 |
| 2018-06-29 | $10.11 | $10.19 | $10.02 | $10.03 | $8.64 | 1,769,873 |
| 2018-06-28 | $10.03 | $10.15 | $10.00 | $10.10 | $8.70 | 1,767,935 |
| 2018-06-27 | $10.03 | $10.09 | $9.94 | $9.95 | $8.57 | 2,884,216 |
| 2018-06-26 | $10.20 | $10.25 | $10.15 | $10.22 | $8.81 | 2,621,140 |
| 2018-06-25 | $10.31 | $10.32 | $10.23 | $10.24 | $8.82 | 1,717,986 |
| 2018-06-22 | $10.43 | $10.46 | $10.36 | $10.37 | $8.93 | 2,666,424 |
| 2018-06-21 | $10.30 | $10.30 | $10.18 | $10.24 | $8.82 | 1,643,580 |
| 2018-06-20 | $10.43 | $10.44 | $10.35 | $10.36 | $8.93 | 1,718,016 |
| 2018-06-19 | $10.37 | $10.40 | $10.33 | $10.38 | $8.94 | 2,470,777 |
| 2018-06-18 | $10.43 | $10.57 | $10.42 | $10.56 | $9.10 | 2,314,887 |
| 2018-06-15 | $10.53 | $10.62 | $10.51 | $10.58 | $9.12 | 2,531,550 |
| 2018-06-14 | $10.78 | $10.91 | $10.77 | $10.80 | $9.30 | 2,251,630 |
| 2018-06-13 | $10.82 | $10.87 | $10.75 | $10.79 | $9.30 | 1,914,292 |
| 2018-06-12 | $10.83 | $10.88 | $10.78 | $10.80 | $9.30 | 2,370,572 |
| 2018-06-11 | $10.87 | $10.95 | $10.86 | $10.94 | $9.43 | 2,263,825 |
| 2018-06-08 | $10.83 | $10.88 | $10.77 | $10.87 | $9.37 | 1,903,420 |
| 2018-06-07 | $10.96 | $10.98 | $10.86 | $10.93 | $9.42 | 1,995,604 |
| 2018-06-06 | $10.83 | $11.01 | $10.82 | $11.00 | $9.48 | 1,786,886 |
| 2018-06-05 | $10.86 | $10.87 | $10.68 | $10.75 | $9.26 | 2,440,826 |
| 2018-06-04 | $11.02 | $11.04 | $10.98 | $11.03 | $9.50 | 2,190,542 |
| 2018-06-01 | $10.92 | $10.97 | $10.85 | $10.89 | $9.38 | 3,471,531 |
| 2018-05-31 | $10.65 | $10.68 | $10.57 | $10.68 | $9.20 | 3,787,207 |
| 2018-05-30 | $10.64 | $10.78 | $10.61 | $10.74 | $9.25 | 2,634,288 |
| 2018-05-29 | $10.82 | $10.88 | $10.50 | $10.58 | $9.12 | 4,221,439 |
| 2018-05-25 | $11.01 | $11.17 | $11.00 | $11.16 | $9.61 | 2,419,649 |
| 2018-05-24 | $11.21 | $11.23 | $11.11 | $11.18 | $9.63 | 2,205,134 |
| 2018-05-23 | $11.36 | $11.38 | $11.22 | $11.33 | $9.76 | 1,770,120 |
| 2018-05-22 | $11.53 | $11.54 | $11.47 | $11.49 | $9.90 | 2,167,005 |
| 2018-05-21 | $11.40 | $11.43 | $11.38 | $11.41 | $9.83 | 961,125 |
| 2018-05-18 | $11.43 | $11.45 | $11.33 | $11.39 | $9.81 | 1,810,940 |
| 2018-05-17 | $11.44 | $11.51 | $11.41 | $11.46 | $9.87 | 3,268,116 |
| 2018-05-16 | $11.48 | $11.51 | $11.43 | $11.47 | $9.88 | 1,933,033 |
| 2018-05-15 | $11.58 | $11.65 | $11.55 | $11.57 | $9.97 | 1,723,836 |
| 2018-05-14 | $11.72 | $11.74 | $11.68 | $11.69 | $10.07 | 1,555,479 |
| 2018-05-11 | $11.80 | $11.82 | $11.76 | $11.77 | $10.14 | 1,240,279 |
| 2018-05-10 | $11.68 | $11.77 | $11.62 | $11.76 | $10.13 | 1,414,495 |
| 2018-05-09 | $11.56 | $11.70 | $11.55 | $11.68 | $10.06 | 2,219,443 |
| 2018-05-08 | $11.30 | $11.39 | $11.29 | $11.38 | $9.80 | 2,143,007 |
| 2018-05-07 | $11.35 | $11.44 | $11.34 | $11.43 | $9.85 | 1,505,125 |
| 2018-05-04 | $11.19 | $11.38 | $11.18 | $11.36 | $9.79 | 3,260,279 |
| 2018-05-03 | $11.30 | $11.32 | $11.10 | $11.24 | $9.68 | 2,809,538 |
| 2018-05-02 | $11.35 | $11.42 | $11.32 | $11.35 | $9.78 | 2,747,614 |
| 2018-05-01 | $11.41 | $11.41 | $11.34 | $11.41 | $9.83 | 2,433,689 |
| 2018-04-30 | $11.56 | $11.63 | $11.54 | $11.54 | $9.94 | 3,665,140 |
| 2018-04-27 | $11.69 | $11.71 | $11.56 | $11.70 | $10.08 | 2,815,093 |
| 2018-04-26 | $11.81 | $11.91 | $11.79 | $11.85 | $10.21 | 3,115,914 |
| 2018-04-25 | $12.03 | $12.06 | $11.95 | $12.00 | $10.34 | 2,198,142 |
| 2018-04-24 | $12.17 | $12.24 | $12.06 | $12.10 | $10.42 | 2,212,657 |
| 2018-04-23 | $12.18 | $12.25 | $12.13 | $12.21 | $10.52 | 1,354,932 |
| 2018-04-20 | $12.20 | $12.27 | $12.17 | $12.22 | $10.53 | 1,628,830 |
| 2018-04-19 | $12.32 | $12.40 | $12.23 | $12.27 | $10.57 | 2,240,458 |
| 2018-04-18 | $12.26 | $12.31 | $12.20 | $12.22 | $10.53 | 1,721,967 |
| 2018-04-17 | $12.32 | $12.33 | $12.16 | $12.19 | $10.50 | 2,828,367 |
| 2018-04-16 | $12.38 | $12.43 | $12.31 | $12.33 | $10.62 | 3,091,543 |
| 2018-04-13 | $12.54 | $12.55 | $12.16 | $12.21 | $10.52 | 4,282,366 |
| 2018-04-12 | $12.32 | $12.47 | $12.32 | $12.45 | $10.73 | 1,499,334 |
| 2018-04-11 | $12.28 | $12.35 | $12.25 | $12.26 | $10.56 | 1,643,784 |
| 2018-04-10 | $12.25 | $12.32 | $12.22 | $12.29 | $10.59 | 1,700,036 |
| 2018-04-09 | $11.99 | $12.16 | $11.96 | $12.01 | $10.35 | 2,041,779 |
| 2018-04-06 | $12.00 | $12.06 | $11.85 | $11.90 | $10.25 | 2,083,581 |
| 2018-04-05 | $11.95 | $12.07 | $11.95 | $12.03 | $10.36 | 2,489,949 |
| 2018-04-04 | $11.74 | $11.96 | $11.74 | $11.93 | $10.28 | 3,928,883 |
| 2018-04-03 | $11.82 | $11.88 | $11.72 | $11.85 | $10.21 | 3,695,929 |
| 2018-04-02 | $11.83 | $11.86 | $11.60 | $11.68 | $10.06 | 4,498,503 |
| 2018-03-29 | $11.76 | $11.86 | $11.71 | $11.82 | $10.18 | 6,197,638 |
| 2018-03-28 | $11.72 | $11.81 | $11.65 | $11.76 | $10.13 | 4,256,492 |
| 2018-03-27 | $11.91 | $11.91 | $11.64 | $11.70 | $10.08 | 7,929,003 |
| 2018-03-26 | $11.89 | $11.97 | $11.78 | $11.97 | $10.31 | 4,142,305 |
| 2018-03-23 | $11.74 | $11.75 | $11.58 | $11.59 | $9.99 | 6,314,606 |
| 2018-03-22 | $11.83 | $11.88 | $11.69 | $11.73 | $10.11 | 4,430,124 |
| 2018-03-21 | $12.15 | $12.16 | $11.94 | $12.07 | $10.40 | 2,674,485 |
| 2018-03-20 | $12.25 | $12.28 | $12.17 | $12.20 | $10.51 | 2,666,302 |
| 2018-03-19 | $12.43 | $12.47 | $12.22 | $12.33 | $10.62 | 5,569,657 |
| 2018-03-16 | $11.73 | $11.83 | $11.72 | $11.76 | $10.13 | 4,045,340 |
| 2018-03-15 | $11.59 | $11.74 | $11.57 | $11.66 | $10.05 | 4,053,542 |
| 2018-03-14 | $11.71 | $11.73 | $11.61 | $11.65 | $10.04 | 5,336,611 |
| 2018-03-13 | $11.85 | $11.86 | $11.73 | $11.76 | $10.13 | 2,277,440 |
| 2018-03-12 | $11.80 | $11.92 | $11.77 | $11.87 | $10.23 | 2,900,361 |
| 2018-03-09 | $11.73 | $11.81 | $11.72 | $11.77 | $10.14 | 2,948,635 |
| 2018-03-08 | $11.82 | $11.85 | $11.75 | $11.85 | $10.21 | 4,344,639 |
| 2018-03-07 | $11.76 | $11.83 | $11.67 | $11.81 | $10.17 | 3,678,673 |
| 2018-03-06 | $11.81 | $11.90 | $11.78 | $11.86 | $10.22 | 2,735,436 |
| 2018-03-05 | $11.36 | $11.67 | $11.32 | $11.62 | $10.01 | 4,840,565 |
| 2018-03-02 | $11.36 | $11.52 | $11.27 | $11.52 | $9.93 | 4,389,221 |
| 2018-03-01 | $11.66 | $11.68 | $11.48 | $11.57 | $9.97 | 4,351,171 |
| 2018-02-28 | $11.88 | $11.92 | $11.73 | $11.75 | $10.03 | 4,018,139 |
| 2018-02-27 | $11.73 | $11.83 | $11.72 | $11.72 | $10.00 | 3,884,924 |
| 2018-02-26 | $11.75 | $11.75 | $11.61 | $11.72 | $10.00 | 3,528,554 |
| 2018-02-23 | $11.78 | $11.80 | $11.65 | $11.72 | $10.00 | 4,012,260 |
| 2018-02-22 | $11.79 | $11.83 | $11.64 | $11.68 | $9.97 | 4,974,933 |
| 2018-02-21 | $11.28 | $11.44 | $11.28 | $11.33 | $9.67 | 3,336,914 |
| 2018-02-20 | $11.30 | $11.36 | $11.25 | $11.28 | $9.63 | 3,950,339 |
| 2018-02-16 | $11.14 | $11.36 | $11.14 | $11.33 | $9.67 | 4,679,901 |
| 2018-02-15 | $11.25 | $11.28 | $11.14 | $11.27 | $9.62 | 4,377,638 |
| 2018-02-14 | $10.77 | $11.13 | $10.76 | $11.13 | $9.50 | 5,199,869 |
| 2018-02-13 | $10.79 | $10.86 | $10.76 | $10.85 | $9.26 | 4,221,387 |
| 2018-02-12 | $10.78 | $10.83 | $10.65 | $10.80 | $9.22 | 7,745,700 |
| 2018-02-09 | $10.71 | $10.83 | $10.41 | $10.75 | $9.17 | 9,154,179 |
| 2018-02-08 | $11.07 | $11.07 | $10.67 | $10.69 | $9.12 | 13,125,446 |
| 2018-02-07 | $10.68 | $10.78 | $10.54 | $10.62 | $9.06 | 5,362,940 |
| 2018-02-06 | $10.41 | $10.75 | $10.38 | $10.70 | $9.13 | 6,606,628 |
| 2018-02-05 | $10.88 | $10.96 | $10.43 | $10.52 | $8.98 | 5,402,358 |
| 2018-02-02 | $11.18 | $11.19 | $10.95 | $10.97 | $9.36 | 2,663,609 |
| 2018-02-01 | $11.26 | $11.36 | $11.22 | $11.36 | $9.69 | 3,299,422 |
| 2018-01-31 | $11.33 | $11.45 | $11.32 | $11.37 | $9.70 | 2,859,204 |
| 2018-01-30 | $11.38 | $11.43 | $11.31 | $11.39 | $9.72 | 2,803,797 |
| 2018-01-29 | $11.70 | $11.75 | $11.64 | $11.69 | $9.98 | 2,293,391 |
| 2018-01-26 | $11.93 | $11.96 | $11.86 | $11.91 | $10.16 | 2,246,951 |
| 2018-01-25 | $12.02 | $12.02 | $11.83 | $11.86 | $10.12 | 3,514,723 |
| 2018-01-24 | $11.90 | $11.97 | $11.79 | $11.86 | $10.12 | 3,428,482 |
| 2018-01-23 | $11.71 | $11.74 | $11.66 | $11.74 | $10.02 | 3,500,213 |
| 2018-01-22 | $11.61 | $11.75 | $11.57 | $11.74 | $10.02 | 5,506,575 |
| 2018-01-19 | $11.08 | $11.16 | $11.05 | $11.14 | $9.51 | 2,156,065 |
| 2018-01-18 | $11.01 | $11.10 | $10.99 | $11.07 | $9.45 | 1,750,043 |
| 2018-01-17 | $10.96 | $11.09 | $10.90 | $11.05 | $9.43 | 2,048,079 |
| 2018-01-16 | $10.95 | $11.02 | $10.91 | $10.96 | $9.35 | 3,476,425 |
| 2018-01-12 | $10.65 | $10.75 | $10.63 | $10.75 | $9.17 | 2,871,866 |
| 2018-01-11 | $10.60 | $10.71 | $10.53 | $10.68 | $9.11 | 5,898,562 |
| 2018-01-10 | $10.92 | $10.96 | $10.85 | $10.86 | $9.27 | 3,132,632 |
| 2018-01-09 | $10.86 | $10.94 | $10.86 | $10.91 | $9.31 | 1,761,292 |
| 2018-01-08 | $10.81 | $10.87 | $10.78 | $10.84 | $9.25 | 2,317,961 |
| 2018-01-05 | $10.97 | $10.97 | $10.75 | $10.77 | $9.19 | 3,402,861 |
| 2018-01-04 | $11.03 | $11.09 | $11.03 | $11.05 | $9.43 | 2,435,374 |
| 2018-01-03 | $10.96 | $11.01 | $10.93 | $10.99 | $9.38 | 2,093,172 |
| 2018-01-02 | $10.98 | $11.04 | $10.94 | $11.03 | $9.41 | 2,479,483 |
| 2017-12-29 | $10.95 | $10.97 | $10.87 | $10.90 | $9.30 | 1,609,773 |
| 2017-12-28 | $10.89 | $10.93 | $10.87 | $10.93 | $9.33 | 1,380,784 |
| 2017-12-27 | $10.84 | $10.86 | $10.79 | $10.82 | $9.23 | 1,504,723 |
| 2017-12-26 | $10.84 | $10.90 | $10.76 | $10.81 | $9.22 | 1,259,667 |
| 2017-12-22 | $10.84 | $10.87 | $10.80 | $10.85 | $9.26 | 1,519,759 |
| 2017-12-21 | $10.86 | $10.94 | $10.85 | $10.91 | $9.31 | 2,000,164 |
| 2017-12-20 | $10.92 | $10.93 | $10.81 | $10.84 | $9.25 | 2,473,242 |
| 2017-12-19 | $10.90 | $10.91 | $10.83 | $10.85 | $9.26 | 2,604,214 |
| 2017-12-18 | $10.90 | $10.93 | $10.82 | $10.85 | $9.26 | 5,449,264 |
| 2017-12-15 | $10.65 | $10.75 | $10.62 | $10.69 | $9.12 | 3,002,093 |
| 2017-12-14 | $10.89 | $10.91 | $10.81 | $10.82 | $9.23 | 2,818,747 |
| 2017-12-13 | $10.81 | $10.88 | $10.76 | $10.77 | $9.19 | 4,799,409 |
| 2017-12-12 | $10.68 | $10.70 | $10.60 | $10.65 | $9.09 | 2,716,843 |
| 2017-12-11 | $10.57 | $10.62 | $10.54 | $10.57 | $9.02 | 2,528,671 |
| 2017-12-08 | $10.52 | $10.54 | $10.46 | $10.51 | $8.97 | 2,930,556 |
| 2017-12-07 | $10.22 | $10.31 | $10.20 | $10.28 | $8.77 | 2,394,433 |
| 2017-12-06 | $10.15 | $10.22 | $10.12 | $10.14 | $8.65 | 2,035,410 |
| 2017-12-05 | $10.26 | $10.32 | $10.19 | $10.21 | $8.71 | 2,217,204 |
| 2017-12-04 | $10.49 | $10.53 | $10.37 | $10.38 | $8.86 | 4,249,609 |
| 2017-12-01 | $10.28 | $10.34 | $10.16 | $10.26 | $8.76 | 5,453,858 |
| 2017-11-30 | $10.44 | $10.49 | $10.32 | $10.35 | $8.83 | 4,477,245 |
| 2017-11-29 | $10.32 | $10.42 | $10.26 | $10.35 | $8.83 | 5,809,627 |
| 2017-11-28 | $9.84 | $10.04 | $9.83 | $10.04 | $8.57 | 3,430,642 |
| 2017-11-27 | $9.96 | $10.01 | $9.94 | $9.96 | $8.50 | 2,413,859 |
| 2017-11-24 | $10.09 | $10.10 | $10.06 | $10.08 | $8.60 | 1,303,822 |
| 2017-11-22 | $10.04 | $10.06 | $10.00 | $10.04 | $8.57 | 2,327,817 |
| 2017-11-21 | $10.03 | $10.03 | $9.96 | $10.00 | $8.53 | 3,041,391 |
| 2017-11-20 | $9.97 | $9.98 | $9.94 | $9.97 | $8.51 | 4,058,807 |
| 2017-11-17 | $9.70 | $9.77 | $9.67 | $9.76 | $8.33 | 2,294,567 |
| 2017-11-16 | $9.76 | $9.77 | $9.70 | $9.71 | $8.29 | 3,413,523 |
| 2017-11-15 | $9.47 | $9.60 | $9.45 | $9.58 | $8.18 | 2,724,866 |
| 2017-11-14 | $9.48 | $9.51 | $9.43 | $9.51 | $8.12 | 2,640,745 |
| 2017-11-13 | $9.31 | $9.40 | $9.29 | $9.36 | $7.99 | 3,318,086 |
| 2017-11-10 | $9.45 | $9.50 | $9.43 | $9.44 | $8.06 | 2,865,903 |
| 2017-11-09 | $9.38 | $9.44 | $9.35 | $9.44 | $8.06 | 2,080,386 |
| 2017-11-08 | $9.41 | $9.46 | $9.38 | $9.44 | $8.06 | 2,161,047 |
| 2017-11-07 | $9.61 | $9.61 | $9.47 | $9.48 | $8.09 | 2,939,268 |
| 2017-11-06 | $9.56 | $9.60 | $9.53 | $9.59 | $8.18 | 1,444,128 |
| 2017-11-03 | $9.60 | $9.60 | $9.55 | $9.57 | $8.17 | 1,937,231 |
| 2017-11-02 | $9.68 | $9.73 | $9.61 | $9.71 | $8.29 | 3,213,878 |
| 2017-11-01 | $9.76 | $9.81 | $9.69 | $9.69 | $8.27 | 2,535,451 |
| 2017-10-31 | $9.75 | $9.87 | $9.75 | $9.84 | $8.40 | 2,771,619 |
| 2017-10-30 | $9.66 | $9.69 | $9.63 | $9.66 | $8.24 | 3,782,541 |
| 2017-10-27 | $9.60 | $9.66 | $9.57 | $9.62 | $8.21 | 5,522,921 |
| 2017-10-26 | $9.83 | $9.84 | $9.43 | $9.45 | $8.06 | 13,346,615 |
| 2017-10-25 | $10.43 | $10.48 | $10.37 | $10.45 | $8.92 | 2,342,396 |
| 2017-10-24 | $10.33 | $10.41 | $10.32 | $10.37 | $8.85 | 2,196,719 |
| 2017-10-23 | $10.29 | $10.31 | $10.25 | $10.27 | $8.76 | 1,804,989 |
| 2017-10-20 | $10.28 | $10.35 | $10.26 | $10.31 | $8.80 | 2,281,798 |
| 2017-10-19 | $10.08 | $10.17 | $10.08 | $10.14 | $8.65 | 1,898,688 |
| 2017-10-18 | $10.08 | $10.17 | $10.07 | $10.15 | $8.66 | 1,304,004 |
| 2017-10-17 | $10.10 | $10.14 | $10.07 | $10.07 | $8.59 | 1,825,034 |
| 2017-10-16 | $10.05 | $10.07 | $9.98 | $10.03 | $8.56 | 1,845,638 |
| 2017-10-13 | $10.14 | $10.20 | $10.10 | $10.15 | $8.66 | 2,044,865 |
| 2017-10-12 | $10.15 | $10.22 | $10.13 | $10.15 | $8.66 | 2,420,542 |
| 2017-10-11 | $10.08 | $10.10 | $10.03 | $10.09 | $8.61 | 1,395,681 |
| 2017-10-10 | $10.02 | $10.12 | $10.01 | $10.11 | $8.63 | 1,433,198 |
| 2017-10-09 | $9.95 | $9.98 | $9.88 | $9.92 | $8.47 | 1,468,660 |
| 2017-10-06 | $9.95 | $10.01 | $9.93 | $9.98 | $8.52 | 2,718,351 |
| 2017-10-05 | $9.99 | $10.06 | $9.97 | $10.03 | $8.56 | 3,229,322 |
| 2017-10-04 | $10.25 | $10.27 | $10.18 | $10.18 | $8.69 | 1,811,520 |
| 2017-10-03 | $10.23 | $10.29 | $10.22 | $10.27 | $8.76 | 1,319,165 |
| 2017-10-02 | $10.17 | $10.27 | $10.16 | $10.24 | $8.74 | 2,043,484 |
| 2017-09-29 | $10.30 | $10.39 | $10.29 | $10.35 | $8.83 | 2,105,552 |
| 2017-09-28 | $10.34 | $10.36 | $10.29 | $10.34 | $8.82 | 2,482,783 |
| 2017-09-27 | $10.26 | $10.28 | $10.18 | $10.23 | $8.73 | 2,279,862 |
| 2017-09-26 | $10.13 | $10.17 | $10.07 | $10.15 | $8.66 | 1,714,519 |
| 2017-09-25 | $10.24 | $10.30 | $10.13 | $10.19 | $8.70 | 2,936,679 |
| 2017-09-22 | $10.27 | $10.38 | $10.25 | $10.36 | $8.84 | 1,803,524 |
| 2017-09-21 | $10.28 | $10.35 | $10.23 | $10.33 | $8.82 | 1,889,675 |
| 2017-09-20 | $10.04 | $10.15 | $10.01 | $10.09 | $8.61 | 2,249,727 |
| 2017-09-19 | $10.13 | $10.18 | $10.12 | $10.17 | $8.68 | 1,818,535 |
| 2017-09-18 | $10.13 | $10.15 | $10.08 | $10.13 | $8.64 | 1,612,617 |
| 2017-09-15 | $10.11 | $10.17 | $10.09 | $10.13 | $8.64 | 3,072,662 |
| 2017-09-14 | $10.17 | $10.20 | $10.05 | $10.09 | $8.61 | 2,857,005 |
| 2017-09-13 | $10.17 | $10.21 | $10.08 | $10.10 | $8.62 | 2,298,309 |
| 2017-09-12 | $10.11 | $10.19 | $10.10 | $10.13 | $8.64 | 4,161,068 |
| 2017-09-11 | $9.69 | $9.85 | $9.69 | $9.82 | $8.38 | 3,517,879 |
| 2017-09-08 | $9.90 | $9.92 | $9.83 | $9.83 | $8.39 | 2,424,195 |
| 2017-09-07 | $9.72 | $9.75 | $9.57 | $9.62 | $8.21 | 3,209,824 |
| 2017-09-06 | $9.70 | $9.74 | $9.65 | $9.69 | $8.27 | 2,670,372 |
| 2017-09-05 | $9.82 | $9.83 | $9.66 | $9.71 | $8.29 | 7,308,461 |
| 2017-09-01 | $9.89 | $9.98 | $9.88 | $9.94 | $8.48 | 1,017,091 |
| 2017-08-31 | $9.86 | $9.90 | $9.80 | $9.87 | $8.42 | 2,316,902 |
| 2017-08-30 | $9.89 | $9.90 | $9.83 | $9.83 | $8.39 | 1,077,445 |
| 2017-08-29 | $9.84 | $9.89 | $9.83 | $9.86 | $8.41 | 1,172,122 |
| 2017-08-28 | $10.05 | $10.06 | $9.91 | $9.94 | $8.48 | 1,219,473 |
| 2017-08-25 | $9.98 | $10.03 | $9.97 | $10.00 | $8.53 | 1,552,417 |
| 2017-08-24 | $9.98 | $10.01 | $9.92 | $9.96 | $8.50 | 1,625,238 |
| 2017-08-23 | $9.88 | $9.90 | $9.84 | $9.88 | $8.43 | 1,605,347 |
| 2017-08-22 | $9.90 | $9.95 | $9.88 | $9.93 | $8.47 | 1,683,733 |
| 2017-08-21 | $9.94 | $9.97 | $9.91 | $9.94 | $8.48 | 1,642,574 |
| 2017-08-18 | $10.01 | $10.10 | $9.97 | $10.05 | $8.58 | 1,945,035 |
| 2017-08-17 | $10.20 | $10.24 | $10.01 | $10.02 | $8.55 | 2,856,220 |
| 2017-08-16 | $10.33 | $10.35 | $10.27 | $10.29 | $8.78 | 1,641,425 |
| 2017-08-15 | $10.36 | $10.37 | $10.27 | $10.28 | $8.77 | 1,942,214 |
| 2017-08-14 | $10.34 | $10.43 | $10.31 | $10.33 | $8.82 | 2,448,964 |
| 2017-08-11 | $10.41 | $10.46 | $10.30 | $10.34 | $8.82 | 2,671,091 |
| 2017-08-10 | $10.68 | $10.70 | $10.52 | $10.52 | $8.98 | 2,767,026 |
| 2017-08-09 | $10.68 | $10.78 | $10.66 | $10.78 | $9.20 | 2,097,632 |
| 2017-08-08 | $10.88 | $10.91 | $10.81 | $10.82 | $9.19 | 1,853,195 |
| 2017-08-07 | $10.90 | $10.93 | $10.88 | $10.91 | $9.27 | 1,197,302 |
| 2017-08-04 | $10.96 | $10.99 | $10.88 | $10.90 | $9.26 | 2,271,988 |
| 2017-08-03 | $10.89 | $10.95 | $10.85 | $10.92 | $9.27 | 2,346,904 |
| 2017-08-02 | $10.92 | $10.98 | $10.90 | $10.96 | $9.31 | 1,561,602 |
| 2017-08-01 | $10.95 | $10.98 | $10.88 | $10.94 | $9.29 | 2,705,139 |
| 2017-07-31 | $10.67 | $10.74 | $10.57 | $10.73 | $9.11 | 2,883,241 |
| 2017-07-28 | $10.79 | $10.84 | $10.70 | $10.82 | $9.19 | 2,606,835 |
| 2017-07-27 | $10.98 | $11.05 | $10.82 | $10.87 | $9.23 | 3,672,405 |
| 2017-07-26 | $11.04 | $11.08 | $10.98 | $11.04 | $9.38 | 3,589,409 |
| 2017-07-25 | $10.95 | $11.01 | $10.89 | $10.91 | $9.27 | 2,244,791 |
| 2017-07-24 | $10.70 | $10.77 | $10.67 | $10.76 | $9.14 | 2,013,637 |
| 2017-07-21 | $10.67 | $10.68 | $10.59 | $10.65 | $9.04 | 2,190,310 |
| 2017-07-20 | $10.78 | $10.85 | $10.76 | $10.81 | $9.18 | 2,038,379 |
| 2017-07-19 | $10.72 | $10.77 | $10.72 | $10.73 | $9.11 | 1,677,674 |
| 2017-07-18 | $10.73 | $10.76 | $10.65 | $10.75 | $9.13 | 2,530,358 |
| 2017-07-17 | $10.86 | $10.95 | $10.85 | $10.90 | $9.26 | 1,408,717 |
| 2017-07-14 | $10.82 | $10.97 | $10.79 | $10.94 | $9.29 | 2,056,370 |
| 2017-07-13 | $10.98 | $10.98 | $10.91 | $10.96 | $9.31 | 2,836,169 |
| 2017-07-12 | $10.75 | $10.79 | $10.69 | $10.77 | $9.15 | 2,861,337 |
| 2017-07-11 | $10.67 | $10.68 | $10.55 | $10.64 | $9.04 | 2,861,665 |
| 2017-07-10 | $10.68 | $10.77 | $10.66 | $10.72 | $9.10 | 2,384,456 |
| 2017-07-07 | $10.74 | $10.77 | $10.67 | $10.75 | $9.13 | 2,714,403 |
| 2017-07-06 | $10.74 | $10.90 | $10.74 | $10.79 | $9.16 | 4,081,509 |
| 2017-07-05 | $10.62 | $10.66 | $10.52 | $10.65 | $9.04 | 3,824,616 |
| 2017-07-03 | $10.65 | $10.74 | $10.63 | $10.70 | $9.09 | 2,553,301 |
| 2017-06-30 | $10.63 | $10.63 | $10.48 | $10.59 | $8.99 | 2,707,974 |
| 2017-06-29 | $10.82 | $10.85 | $10.59 | $10.64 | $9.04 | 5,151,649 |
| 2017-06-28 | $10.43 | $10.56 | $10.43 | $10.53 | $8.94 | 2,992,930 |
| 2017-06-27 | $10.33 | $10.38 | $10.29 | $10.38 | $8.82 | 2,895,159 |
| 2017-06-26 | $10.20 | $10.26 | $10.15 | $10.18 | $8.65 | 2,390,362 |
| 2017-06-23 | $9.99 | $10.10 | $9.95 | $10.04 | $8.53 | 3,228,277 |
| 2017-06-22 | $9.96 | $9.97 | $9.86 | $9.92 | $8.42 | 7,778,119 |
| 2017-06-21 | $10.18 | $10.21 | $10.08 | $10.10 | $8.58 | 2,996,187 |
| 2017-06-20 | $10.41 | $10.42 | $10.16 | $10.18 | $8.65 | 3,107,362 |
| 2017-06-19 | $10.55 | $10.60 | $10.51 | $10.53 | $8.94 | 2,085,487 |
| 2017-06-16 | $10.37 | $10.42 | $10.33 | $10.40 | $8.83 | 3,124,188 |
| 2017-06-15 | $10.30 | $10.41 | $10.29 | $10.36 | $8.80 | 3,546,341 |
| 2017-06-14 | $10.52 | $10.53 | $10.40 | $10.50 | $8.92 | 4,596,437 |
| 2017-06-13 | $10.57 | $10.58 | $10.48 | $10.55 | $8.96 | 3,101,306 |
| 2017-06-12 | $10.44 | $10.50 | $10.36 | $10.42 | $8.85 | 4,636,859 |
| 2017-06-09 | $10.42 | $10.59 | $10.41 | $10.58 | $8.99 | 6,987,688 |
| 2017-06-08 | $10.52 | $10.64 | $10.50 | $10.62 | $9.02 | 4,384,563 |
| 2017-06-07 | $10.79 | $10.83 | $10.71 | $10.78 | $9.16 | 2,796,998 |
| 2017-06-06 | $10.78 | $10.81 | $10.70 | $10.75 | $9.13 | 2,162,865 |
| 2017-06-05 | $10.81 | $10.92 | $10.80 | $10.86 | $9.22 | 2,350,120 |
| 2017-06-02 | $10.83 | $10.87 | $10.79 | $10.83 | $9.20 | 2,254,622 |
| 2017-06-01 | $10.78 | $10.89 | $10.75 | $10.86 | $9.22 | 2,533,566 |
| 2017-05-31 | $10.87 | $10.88 | $10.72 | $10.77 | $9.15 | 5,312,820 |
| 2017-05-30 | $10.72 | $10.78 | $10.66 | $10.66 | $9.05 | 1,832,111 |
| 2017-05-26 | $10.80 | $10.83 | $10.75 | $10.78 | $9.16 | 2,153,471 |
| 2017-05-25 | $11.04 | $11.08 | $11.00 | $11.01 | $9.35 | 2,466,441 |
| 2017-05-24 | $11.17 | $11.19 | $11.13 | $11.16 | $9.48 | 2,395,756 |
| 2017-05-23 | $11.15 | $11.22 | $11.08 | $11.18 | $9.50 | 2,432,482 |
| 2017-05-22 | $11.18 | $11.21 | $11.05 | $11.14 | $9.46 | 2,891,558 |
| 2017-05-19 | $10.99 | $11.18 | $10.98 | $11.14 | $9.46 | 4,137,803 |
| 2017-05-18 | $10.89 | $11.04 | $10.84 | $11.00 | $9.34 | 4,142,971 |
| 2017-05-17 | $10.92 | $10.95 | $10.63 | $10.68 | $9.07 | 4,992,423 |
| 2017-05-16 | $10.98 | $10.99 | $10.88 | $10.94 | $9.29 | 2,244,377 |
| 2017-05-15 | $10.69 | $10.88 | $10.68 | $10.84 | $9.21 | 1,943,312 |
| 2017-05-12 | $10.56 | $10.65 | $10.54 | $10.63 | $9.03 | 2,857,798 |
| 2017-05-11 | $10.64 | $10.67 | $10.58 | $10.60 | $9.00 | 2,690,751 |
| 2017-05-10 | $10.74 | $10.88 | $10.74 | $10.85 | $9.21 | 2,930,993 |
| 2017-05-09 | $10.63 | $10.69 | $10.61 | $10.65 | $9.04 | 5,899,608 |
| 2017-05-08 | $10.67 | $10.68 | $10.57 | $10.60 | $9.00 | 3,532,755 |
| 2017-05-05 | $10.74 | $10.75 | $10.63 | $10.70 | $9.09 | 7,461,212 |
| 2017-05-04 | $10.87 | $10.94 | $10.86 | $10.89 | $9.25 | 3,022,823 |
| 2017-05-03 | $10.77 | $10.83 | $10.70 | $10.80 | $9.17 | 2,460,119 |
| 2017-05-02 | $10.82 | $10.85 | $10.75 | $10.79 | $9.16 | 4,076,429 |
| 2017-05-01 | $10.86 | $11.01 | $10.85 | $10.95 | $9.30 | 2,628,787 |
| 2017-04-28 | $10.99 | $10.99 | $10.80 | $10.81 | $9.18 | 6,376,953 |
| 2017-04-27 | $11.52 | $11.56 | $11.49 | $11.51 | $9.78 | 6,007,737 |
| 2017-04-26 | $11.37 | $11.54 | $11.37 | $11.46 | $9.73 | 3,496,992 |
| 2017-04-25 | $11.36 | $11.42 | $11.34 | $11.35 | $9.64 | 3,226,994 |
| 2017-04-24 | $11.14 | $11.22 | $11.12 | $11.18 | $9.50 | 4,353,039 |
| 2017-04-21 | $10.62 | $10.69 | $10.52 | $10.56 | $8.97 | 2,709,234 |
| 2017-04-20 | $10.60 | $10.67 | $10.60 | $10.64 | $9.04 | 2,538,942 |
| 2017-04-19 | $10.68 | $10.73 | $10.55 | $10.57 | $8.98 | 2,669,990 |
| 2017-04-18 | $10.51 | $10.63 | $10.48 | $10.59 | $8.99 | 3,502,293 |
| 2017-04-17 | $10.54 | $10.71 | $10.49 | $10.69 | $9.08 | 2,325,483 |
| 2017-04-13 | $10.53 | $10.66 | $10.49 | $10.50 | $8.92 | 3,293,399 |
| 2017-04-12 | $10.69 | $10.74 | $10.64 | $10.68 | $9.07 | 2,445,927 |
| 2017-04-11 | $10.76 | $10.78 | $10.64 | $10.77 | $9.15 | 2,631,437 |
| 2017-04-10 | $10.71 | $10.76 | $10.67 | $10.71 | $9.10 | 2,164,805 |
| 2017-04-07 | $10.66 | $10.75 | $10.62 | $10.68 | $9.07 | 3,874,157 |
| 2017-04-06 | $10.74 | $10.82 | $10.71 | $10.76 | $9.14 | 2,708,026 |
| 2017-04-05 | $10.90 | $10.97 | $10.78 | $10.80 | $9.17 | 3,536,536 |
| 2017-04-04 | $10.89 | $10.90 | $10.77 | $10.86 | $9.22 | 4,301,812 |
| 2017-04-03 | $11.16 | $11.19 | $10.97 | $11.10 | $9.43 | 3,098,078 |
| 2017-03-31 | $11.26 | $11.31 | $11.23 | $11.24 | $9.55 | 1,882,441 |
| 2017-03-30 | $11.27 | $11.42 | $11.26 | $11.40 | $9.68 | 1,900,968 |
| 2017-03-29 | $11.24 | $11.30 | $11.16 | $11.27 | $9.57 | 2,217,081 |
| 2017-03-28 | $11.26 | $11.41 | $11.26 | $11.37 | $9.66 | 2,742,825 |
| 2017-03-27 | $11.13 | $11.32 | $11.12 | $11.32 | $9.61 | 2,989,054 |
| 2017-03-24 | $11.27 | $11.31 | $11.18 | $11.26 | $9.56 | 3,330,545 |
| 2017-03-23 | $11.17 | $11.27 | $11.13 | $11.23 | $9.54 | 4,656,800 |
| 2017-03-22 | $11.13 | $11.24 | $11.09 | $11.18 | $9.50 | 5,808,986 |
| 2017-03-21 | $11.56 | $11.56 | $11.27 | $11.29 | $9.59 | 9,860,311 |
| 2017-03-20 | $11.32 | $11.36 | $11.18 | $11.19 | $9.50 | 2,211,651 |
| 2017-03-17 | $11.50 | $11.52 | $11.30 | $11.37 | $9.66 | 3,341,653 |
| 2017-03-16 | $11.27 | $11.38 | $11.27 | $11.36 | $9.65 | 3,115,294 |
| 2017-03-15 | $11.10 | $11.16 | $11.03 | $11.07 | $9.40 | 3,390,685 |
| 2017-03-14 | $11.01 | $11.05 | $10.95 | $11.02 | $9.36 | 2,517,306 |
| 2017-03-13 | $11.25 | $11.30 | $11.20 | $11.21 | $9.52 | 1,700,486 |
| 2017-03-10 | $11.27 | $11.31 | $11.17 | $11.26 | $9.56 | 2,953,434 |
| 2017-03-09 | $11.29 | $11.32 | $11.20 | $11.24 | $9.55 | 1,701,282 |
| 2017-03-08 | $11.26 | $11.32 | $11.21 | $11.21 | $9.52 | 3,662,033 |
| 2017-03-07 | $11.06 | $11.12 | $11.01 | $11.04 | $9.38 | 2,405,650 |
| 2017-03-06 | $11.19 | $11.20 | $11.07 | $11.08 | $9.41 | 2,348,987 |
| 2017-03-03 | $11.20 | $11.37 | $11.19 | $11.33 | $9.62 | 3,697,495 |
| 2017-03-02 | $11.32 | $11.34 | $11.15 | $11.17 | $9.49 | 2,626,704 |
| 2017-03-01 | $11.20 | $11.38 | $11.20 | $11.35 | $9.64 | 3,584,637 |
| 2017-02-28 | $11.09 | $11.26 | $11.09 | $11.19 | $9.42 | 2,447,371 |
| 2017-02-27 | $11.14 | $11.21 | $11.11 | $11.19 | $9.42 | 2,241,245 |
| 2017-02-24 | $11.16 | $11.28 | $11.12 | $11.23 | $9.46 | 4,355,611 |
| 2017-02-23 | $11.31 | $11.51 | $11.22 | $11.48 | $9.67 | 6,291,609 |
| 2017-02-22 | $11.60 | $11.73 | $11.60 | $11.70 | $9.85 | 2,256,480 |
| 2017-02-21 | $11.66 | $11.80 | $11.65 | $11.73 | $9.88 | 2,351,086 |
| 2017-02-17 | $11.64 | $11.77 | $11.63 | $11.77 | $9.91 | 2,085,130 |
| 2017-02-16 | $11.94 | $11.96 | $11.83 | $11.89 | $10.01 | 4,420,770 |
| 2017-02-15 | $11.89 | $11.93 | $11.86 | $11.89 | $10.01 | 2,614,241 |
| 2017-02-14 | $11.59 | $11.76 | $11.59 | $11.75 | $9.89 | 4,495,289 |
| 2017-02-13 | $11.51 | $11.65 | $11.51 | $11.57 | $9.74 | 2,401,806 |
| 2017-02-10 | $11.40 | $11.46 | $11.33 | $11.41 | $9.61 | 2,029,878 |
| 2017-02-09 | $11.37 | $11.51 | $11.36 | $11.46 | $9.65 | 2,426,598 |
| 2017-02-08 | $11.18 | $11.29 | $11.07 | $11.27 | $9.49 | 2,765,879 |
| 2017-02-07 | $11.31 | $11.31 | $11.22 | $11.30 | $9.52 | 2,805,923 |
| 2017-02-06 | $11.43 | $11.45 | $11.27 | $11.30 | $9.52 | 3,116,557 |
| 2017-02-03 | $11.39 | $11.50 | $11.36 | $11.45 | $9.64 | 4,253,198 |
| 2017-02-02 | $11.13 | $11.17 | $11.06 | $11.12 | $9.36 | 4,241,685 |
| 2017-02-01 | $11.26 | $11.30 | $11.20 | $11.23 | $9.46 | 3,018,976 |
| 2017-01-31 | $11.12 | $11.14 | $11.00 | $11.07 | $9.32 | 3,463,969 |
| 2017-01-30 | $11.25 | $11.26 | $11.13 | $11.19 | $9.42 | 3,586,172 |
| 2017-01-27 | $11.59 | $11.60 | $11.50 | $11.52 | $9.70 | 1,363,701 |
| 2017-01-26 | $11.74 | $11.76 | $11.63 | $11.69 | $9.84 | 3,603,684 |
| 2017-01-25 | $11.64 | $11.71 | $11.61 | $11.71 | $9.86 | 3,026,207 |
| 2017-01-24 | $11.35 | $11.53 | $11.34 | $11.46 | $9.65 | 2,567,332 |
| 2017-01-23 | $11.12 | $11.26 | $11.11 | $11.25 | $9.47 | 1,818,035 |
| 2017-01-20 | $11.18 | $11.23 | $11.13 | $11.19 | $9.42 | 2,395,791 |
| 2017-01-19 | $11.28 | $11.30 | $11.15 | $11.22 | $9.45 | 2,349,800 |
| 2017-01-18 | $11.18 | $11.22 | $11.11 | $11.21 | $9.44 | 4,012,466 |
| 2017-01-17 | $11.60 | $11.61 | $11.34 | $11.34 | $9.55 | 6,651,459 |
| 2017-01-13 | $11.36 | $11.47 | $11.34 | $11.38 | $9.58 | 3,308,248 |
| 2017-01-12 | $11.45 | $11.49 | $11.33 | $11.39 | $9.59 | 3,034,387 |
| 2017-01-11 | $11.24 | $11.49 | $11.24 | $11.48 | $9.67 | 4,096,164 |
| 2017-01-10 | $11.42 | $11.54 | $11.39 | $11.46 | $9.65 | 2,248,189 |
| 2017-01-09 | $11.34 | $11.42 | $11.28 | $11.33 | $9.54 | 2,879,690 |
| 2017-01-06 | $11.55 | $11.58 | $11.50 | $11.54 | $9.72 | 2,369,017 |
| 2017-01-05 | $11.57 | $11.61 | $11.45 | $11.54 | $9.72 | 3,163,155 |
| 2017-01-04 | $11.44 | $11.60 | $11.40 | $11.60 | $9.77 | 2,314,453 |
| 2017-01-03 | $11.38 | $11.45 | $11.31 | $11.37 | $9.57 | 3,930,570 |
| 2016-12-30 | $11.00 | $11.07 | $10.94 | $11.00 | $9.26 | 2,596,879 |
| 2016-12-29 | $10.84 | $10.87 | $10.80 | $10.85 | $9.14 | 1,970,782 |
| 2016-12-28 | $10.95 | $11.00 | $10.89 | $10.89 | $9.17 | 2,431,726 |
| 2016-12-27 | $11.05 | $11.12 | $11.03 | $11.09 | $9.34 | 1,631,569 |
| 2016-12-23 | $11.01 | $11.07 | $10.95 | $11.04 | $9.30 | 1,895,487 |
| 2016-12-22 | $11.15 | $11.20 | $11.03 | $11.07 | $9.32 | 4,281,389 |
| 2016-12-21 | $11.24 | $11.30 | $11.22 | $11.27 | $9.49 | 2,088,848 |
| 2016-12-20 | $11.18 | $11.27 | $11.15 | $11.25 | $9.47 | 3,179,740 |
| 2016-12-19 | $11.03 | $11.05 | $10.96 | $11.02 | $9.28 | 4,212,850 |
| 2016-12-16 | $11.33 | $11.38 | $11.28 | $11.29 | $9.51 | 3,093,172 |
| 2016-12-15 | $11.35 | $11.42 | $11.31 | $11.36 | $9.57 | 4,274,532 |
| 2016-12-14 | $11.35 | $11.37 | $11.12 | $11.15 | $9.39 | 7,584,322 |
| 2016-12-13 | $11.58 | $11.67 | $11.53 | $11.62 | $9.78 | 6,803,292 |
| 2016-12-12 | $11.60 | $11.63 | $11.42 | $11.47 | $9.66 | 4,214,093 |
| 2016-12-09 | $11.63 | $11.76 | $11.57 | $11.74 | $9.89 | 4,751,300 |
| 2016-12-08 | $11.95 | $12.05 | $11.88 | $11.99 | $10.10 | 7,398,389 |
| 2016-12-07 | $11.68 | $11.91 | $11.67 | $11.90 | $10.02 | 8,967,798 |
| 2016-12-06 | $11.42 | $11.60 | $11.30 | $11.59 | $9.76 | 9,948,339 |
| 2016-12-05 | $10.85 | $11.02 | $10.85 | $10.97 | $9.24 | 5,792,421 |
| 2016-12-02 | $10.70 | $10.79 | $10.64 | $10.70 | $9.01 | 4,624,332 |
| 2016-12-01 | $10.89 | $11.00 | $10.84 | $10.91 | $9.19 | 6,606,143 |
| 2016-11-30 | $10.67 | $10.79 | $10.67 | $10.75 | $9.05 | 3,285,138 |
| 2016-11-29 | $10.65 | $10.70 | $10.59 | $10.61 | $8.93 | 4,035,420 |
| 2016-11-28 | $10.55 | $10.59 | $10.36 | $10.38 | $8.74 | 4,133,076 |
| 2016-11-25 | $10.65 | $10.68 | $10.63 | $10.66 | $8.98 | 1,683,849 |
| 2016-11-23 | $10.39 | $10.63 | $10.39 | $10.58 | $8.91 | 3,900,872 |
| 2016-11-22 | $10.53 | $10.56 | $10.48 | $10.53 | $8.87 | 2,123,502 |
| 2016-11-21 | $10.47 | $10.53 | $10.46 | $10.52 | $8.86 | 3,271,552 |
| 2016-11-18 | $10.39 | $10.47 | $10.36 | $10.42 | $8.77 | 3,718,173 |
| 2016-11-17 | $10.45 | $10.59 | $10.43 | $10.55 | $8.88 | 3,641,721 |
| 2016-11-16 | $10.41 | $10.45 | $10.34 | $10.38 | $8.74 | 4,123,421 |
| 2016-11-15 | $10.45 | $10.60 | $10.38 | $10.60 | $8.93 | 5,662,652 |
| 2016-11-14 | $10.38 | $10.57 | $10.38 | $10.55 | $8.88 | 7,879,378 |
| 2016-11-11 | $10.13 | $10.17 | $10.02 | $10.16 | $8.56 | 9,479,004 |
| 2016-11-10 | $10.11 | $10.20 | $9.95 | $10.11 | $8.51 | 12,031,832 |
| 2016-11-09 | $9.33 | $9.65 | $9.32 | $9.60 | $8.08 | 10,603,559 |
| 2016-11-08 | $9.09 | $9.25 | $9.03 | $9.20 | $7.75 | 4,204,406 |
| 2016-11-07 | $9.11 | $9.19 | $9.10 | $9.18 | $7.73 | 3,200,951 |
| 2016-11-04 | $9.02 | $9.11 | $8.94 | $8.96 | $7.54 | 6,057,072 |
| 2016-11-03 | $9.27 | $9.30 | $9.10 | $9.15 | $7.70 | 5,028,635 |
| 2016-11-02 | $9.04 | $9.07 | $8.87 | $8.91 | $7.50 | 3,986,899 |
| 2016-11-01 | $9.24 | $9.25 | $9.00 | $9.10 | $7.66 | 4,426,523 |
| 2016-10-31 | $9.23 | $9.28 | $9.16 | $9.22 | $7.76 | 3,785,361 |
| 2016-10-28 | $9.27 | $9.34 | $9.17 | $9.25 | $7.79 | 4,986,477 |
| 2016-10-27 | $9.25 | $9.35 | $9.20 | $9.27 | $7.81 | 12,032,452 |
| 2016-10-26 | $8.78 | $8.89 | $8.77 | $8.85 | $7.45 | 5,505,362 |
| 2016-10-25 | $8.91 | $8.96 | $8.86 | $8.90 | $7.49 | 3,490,977 |
| 2016-10-24 | $8.99 | $9.00 | $8.88 | $8.92 | $7.51 | 3,050,359 |
| 2016-10-21 | $8.87 | $8.95 | $8.86 | $8.92 | $7.51 | 4,366,701 |
| 2016-10-20 | $8.87 | $8.98 | $8.84 | $8.91 | $7.50 | 8,578,186 |
| 2016-10-19 | $8.71 | $8.78 | $8.68 | $8.71 | $7.33 | 4,828,457 |
| 2016-10-18 | $8.51 | $8.58 | $8.47 | $8.56 | $7.21 | 5,153,306 |
| 2016-10-17 | $8.28 | $8.30 | $8.18 | $8.23 | $6.93 | 3,398,074 |
| 2016-10-14 | $8.40 | $8.45 | $8.23 | $8.28 | $6.97 | 5,182,051 |
| 2016-10-13 | $8.13 | $8.20 | $8.02 | $8.16 | $6.87 | 6,721,869 |
| 2016-10-12 | $8.31 | $8.38 | $8.20 | $8.22 | $6.92 | 6,045,216 |
| 2016-10-11 | $8.51 | $8.53 | $8.37 | $8.41 | $7.08 | 6,328,082 |
| 2016-10-10 | $8.49 | $8.58 | $8.48 | $8.53 | $7.18 | 7,029,764 |
| 2016-10-07 | $8.53 | $8.65 | $8.47 | $8.58 | $7.22 | 9,858,875 |
| 2016-10-06 | $8.84 | $8.88 | $8.80 | $8.80 | $7.41 | 10,184,274 |
| 2016-10-05 | $8.71 | $8.84 | $8.66 | $8.80 | $7.41 | 3,652,345 |
| 2016-10-04 | $8.71 | $8.74 | $8.59 | $8.63 | $7.27 | 7,353,646 |
| 2016-10-03 | $8.55 | $8.63 | $8.50 | $8.61 | $7.25 | 4,932,269 |
| 2016-09-30 | $8.52 | $8.75 | $8.49 | $8.69 | $7.32 | 7,598,867 |
| 2016-09-29 | $8.74 | $8.76 | $8.34 | $8.39 | $7.06 | 9,428,558 |
| 2016-09-28 | $8.73 | $8.75 | $8.61 | $8.72 | $7.34 | 4,129,419 |
| 2016-09-27 | $8.56 | $8.71 | $8.53 | $8.66 | $7.29 | 4,686,802 |
| 2016-09-26 | $8.68 | $8.74 | $8.66 | $8.68 | $7.31 | 5,614,795 |
| 2016-09-23 | $8.85 | $8.90 | $8.76 | $8.83 | $7.44 | 4,993,135 |
| 2016-09-22 | $9.08 | $9.11 | $8.98 | $9.03 | $7.60 | 4,634,457 |
| 2016-09-21 | $8.91 | $8.96 | $8.81 | $8.92 | $7.51 | 6,236,105 |
| 2016-09-20 | $8.65 | $8.68 | $8.59 | $8.62 | $7.26 | 4,215,974 |
| 2016-09-19 | $8.75 | $8.76 | $8.53 | $8.58 | $7.22 | 5,952,803 |
| 2016-09-16 | $8.70 | $8.73 | $8.55 | $8.58 | $7.22 | 7,203,115 |
| 2016-09-15 | $8.90 | $9.01 | $8.87 | $8.99 | $7.57 | 4,556,248 |
| 2016-09-14 | $8.94 | $9.05 | $8.89 | $8.95 | $7.54 | 5,797,778 |
| 2016-09-13 | $9.02 | $9.08 | $8.96 | $9.01 | $7.59 | 11,050,502 |
| 2016-09-12 | $8.94 | $9.22 | $8.91 | $9.18 | $7.73 | 6,597,476 |
| 2016-09-09 | $9.31 | $9.34 | $9.15 | $9.15 | $7.70 | 6,315,952 |
| 2016-09-08 | $9.06 | $9.27 | $9.05 | $9.23 | $7.77 | 4,890,416 |
| 2016-09-07 | $9.07 | $9.12 | $9.02 | $9.07 | $7.64 | 3,762,225 |
| 2016-09-06 | $9.23 | $9.25 | $9.07 | $9.13 | $7.69 | 5,201,852 |
| 2016-09-02 | $9.23 | $9.33 | $9.17 | $9.31 | $7.84 | 6,799,282 |
| 2016-09-01 | $9.25 | $9.30 | $9.03 | $9.13 | $7.69 | 7,049,439 |
| 2016-08-31 | $9.09 | $9.13 | $9.00 | $9.11 | $7.67 | 7,056,922 |
| 2016-08-30 | $8.88 | $8.93 | $8.84 | $8.92 | $7.51 | 5,617,362 |
| 2016-08-29 | $8.63 | $8.74 | $8.58 | $8.70 | $7.33 | 4,080,331 |
| 2016-08-26 | $8.75 | $8.83 | $8.60 | $8.66 | $7.29 | 6,794,894 |
| 2016-08-25 | $8.70 | $8.74 | $8.61 | $8.67 | $7.30 | 4,083,382 |
| 2016-08-24 | $8.87 | $8.90 | $8.74 | $8.77 | $7.38 | 6,687,013 |
| 2016-08-23 | $8.70 | $8.77 | $8.66 | $8.68 | $7.31 | 5,220,905 |
| 2016-08-22 | $8.42 | $8.50 | $8.39 | $8.48 | $7.14 | 3,543,049 |
| 2016-08-19 | $8.40 | $8.48 | $8.36 | $8.44 | $7.11 | 2,751,616 |
| 2016-08-18 | $8.47 | $8.53 | $8.43 | $8.51 | $7.17 | 2,659,312 |
| 2016-08-17 | $8.37 | $8.47 | $8.34 | $8.44 | $7.11 | 4,026,108 |
| 2016-08-16 | $8.50 | $8.53 | $8.46 | $8.48 | $7.14 | 3,971,897 |
| 2016-08-15 | $8.50 | $8.54 | $8.44 | $8.48 | $7.14 | 4,063,354 |
| 2016-08-12 | $8.58 | $8.58 | $8.43 | $8.47 | $7.13 | 4,036,319 |
| 2016-08-11 | $8.49 | $8.54 | $8.46 | $8.51 | $7.17 | 3,638,663 |
| 2016-08-10 | $8.58 | $8.59 | $8.44 | $8.47 | $7.13 | 5,887,159 |
| 2016-08-09 | $8.43 | $8.57 | $8.43 | $8.48 | $7.10 | 5,815,046 |
| 2016-08-08 | $8.29 | $8.38 | $8.25 | $8.35 | $6.99 | 8,362,127 |
| 2016-08-05 | $8.00 | $8.10 | $7.99 | $8.09 | $6.77 | 4,912,566 |
| 2016-08-04 | $7.97 | $8.04 | $7.92 | $7.96 | $6.66 | 5,623,285 |
| 2016-08-03 | $7.96 | $8.06 | $7.94 | $8.05 | $6.74 | 6,267,535 |
| 2016-08-02 | $7.93 | $7.96 | $7.80 | $7.84 | $6.56 | 8,981,443 |
| 2016-08-01 | $8.06 | $8.16 | $7.97 | $7.99 | $6.69 | 8,755,103 |
| 2016-07-29 | $8.43 | $8.45 | $8.21 | $8.24 | $6.90 | 15,150,777 |
| 2016-07-28 | $7.87 | $7.89 | $7.79 | $7.84 | $6.56 | 6,110,688 |
| 2016-07-27 | $7.97 | $8.04 | $7.90 | $7.96 | $6.66 | 8,043,023 |
| 2016-07-26 | $7.92 | $7.97 | $7.87 | $7.92 | $6.63 | 8,532,281 |
| 2016-07-25 | $7.99 | $8.03 | $7.94 | $7.98 | $6.68 | 4,531,280 |
| 2016-07-22 | $8.09 | $8.09 | $8.00 | $8.02 | $6.71 | 4,195,836 |
| 2016-07-21 | $8.09 | $8.19 | $8.05 | $8.06 | $6.75 | 6,854,934 |
| 2016-07-20 | $8.02 | $8.06 | $7.98 | $8.04 | $6.73 | 5,662,869 |
| 2016-07-19 | $7.93 | $8.01 | $7.90 | $7.93 | $6.64 | 8,069,347 |
| 2016-07-18 | $8.01 | $8.15 | $7.98 | $8.10 | $6.78 | 7,870,785 |
| 2016-07-15 | $8.06 | $8.06 | $7.93 | $8.00 | $6.70 | 6,499,920 |
| 2016-07-14 | $8.03 | $8.08 | $7.91 | $8.02 | $6.71 | 20,646,314 |
| 2016-07-13 | $7.87 | $7.92 | $7.71 | $7.78 | $6.51 | 18,720,888 |
| 2016-07-12 | $8.07 | $8.09 | $7.91 | $7.95 | $6.65 | 30,915,237 |
| 2016-07-11 | $7.63 | $7.70 | $7.55 | $7.67 | $6.42 | 13,737,106 |
| 2016-07-08 | $7.42 | $7.42 | $7.30 | $7.32 | $6.13 | 11,681,822 |
| 2016-07-07 | $7.20 | $7.26 | $7.00 | $7.06 | $5.91 | 12,858,888 |
| 2016-07-06 | $7.03 | $7.08 | $6.85 | $7.08 | $5.93 | 24,391,696 |
| 2016-07-05 | $7.34 | $7.37 | $7.15 | $7.21 | $6.03 | 16,938,781 |
| 2016-07-01 | $7.61 | $7.64 | $7.53 | $7.59 | $6.35 | 12,818,100 |
| 2016-06-30 | $7.48 | $7.67 | $7.40 | $7.60 | $6.36 | 22,363,311 |
| 2016-06-29 | $7.41 | $7.67 | $7.35 | $7.60 | $6.36 | 32,266,088 |
| 2016-06-28 | $7.27 | $7.39 | $7.13 | $7.30 | $6.11 | 63,269,061 |
| 2016-06-27 | $7.05 | $7.19 | $6.76 | $7.03 | $5.88 | 150,110,121 |
| 2016-06-24 | $8.13 | $9.19 | $8.13 | $8.89 | $7.44 | 74,843,715 |
| 2016-06-23 | $11.06 | $11.19 | $10.93 | $11.18 | $9.36 | 7,236,491 |
| 2016-06-22 | $10.68 | $10.89 | $10.67 | $10.71 | $8.96 | 7,124,706 |
| 2016-06-21 | $10.53 | $10.71 | $10.43 | $10.62 | $8.89 | 7,480,349 |
| 2016-06-20 | $10.39 | $10.43 | $10.26 | $10.27 | $8.60 | 8,468,354 |
| 2016-06-17 | $9.47 | $9.64 | $9.41 | $9.62 | $8.05 | 8,188,768 |
| 2016-06-16 | $8.91 | $9.14 | $8.78 | $9.12 | $7.63 | 5,271,707 |
| 2016-06-15 | $9.21 | $9.29 | $9.11 | $9.11 | $7.62 | 5,207,331 |
| 2016-06-14 | $9.14 | $9.24 | $8.98 | $9.05 | $7.57 | 7,740,086 |
| 2016-06-13 | $9.35 | $9.50 | $9.31 | $9.33 | $7.81 | 5,713,526 |
| 2016-06-10 | $9.81 | $9.84 | $9.55 | $9.56 | $8.00 | 6,652,929 |
| 2016-06-09 | $10.26 | $10.26 | $10.16 | $10.20 | $8.54 | 3,598,825 |
| 2016-06-08 | $10.45 | $10.48 | $10.32 | $10.37 | $8.68 | 4,270,131 |
| 2016-06-07 | $10.54 | $10.66 | $10.48 | $10.48 | $8.77 | 2,624,453 |
| 2016-06-06 | $10.41 | $10.49 | $10.37 | $10.45 | $8.75 | 5,320,643 |
| 2016-06-03 | $10.54 | $10.57 | $10.34 | $10.51 | $8.80 | 3,104,839 |
| 2016-06-02 | $10.46 | $10.58 | $10.44 | $10.55 | $8.83 | 3,056,092 |
| 2016-06-01 | $10.31 | $10.50 | $10.24 | $10.48 | $8.77 | 3,516,841 |
| 2016-05-31 | $10.83 | $10.90 | $10.53 | $10.58 | $8.86 | 5,079,128 |
| 2016-05-27 | $10.89 | $10.98 | $10.86 | $10.91 | $9.13 | 1,936,209 |
| 2016-05-26 | $10.92 | $10.94 | $10.75 | $10.83 | $9.06 | 2,968,157 |
| 2016-05-25 | $10.82 | $11.01 | $10.82 | $10.92 | $9.14 | 4,198,182 |
| 2016-05-24 | $10.50 | $10.66 | $10.47 | $10.66 | $8.92 | 5,034,522 |
| 2016-05-23 | $10.20 | $10.27 | $10.14 | $10.17 | $8.51 | 3,194,773 |
| 2016-05-20 | $10.10 | $10.23 | $10.10 | $10.16 | $8.50 | 3,781,156 |
| 2016-05-19 | $10.10 | $10.17 | $9.93 | $10.03 | $8.39 | 4,868,020 |
| 2016-05-18 | $9.73 | $10.01 | $9.69 | $9.96 | $8.34 | 5,160,270 |
| 2016-05-17 | $9.47 | $9.55 | $9.37 | $9.44 | $7.90 | 3,514,471 |
| 2016-05-16 | $9.40 | $9.48 | $9.39 | $9.44 | $7.90 | 2,846,999 |
| 2016-05-13 | $9.42 | $9.54 | $9.35 | $9.39 | $7.86 | 4,498,780 |
| 2016-05-12 | $9.55 | $9.60 | $9.38 | $9.45 | $7.91 | 4,585,650 |
| 2016-05-11 | $9.44 | $9.54 | $9.35 | $9.40 | $7.87 | 2,511,235 |
| 2016-05-10 | $9.39 | $9.52 | $9.36 | $9.47 | $7.93 | 2,382,362 |
| 2016-05-09 | $9.30 | $9.34 | $9.15 | $9.19 | $7.69 | 3,444,646 |
| 2016-05-06 | $9.27 | $9.47 | $9.25 | $9.41 | $7.88 | 2,344,107 |
| 2016-05-05 | $9.38 | $9.50 | $9.28 | $9.32 | $7.80 | 3,455,389 |
| 2016-05-04 | $9.47 | $9.56 | $9.41 | $9.45 | $7.91 | 4,482,219 |
| 2016-05-03 | $9.75 | $9.76 | $9.59 | $9.65 | $8.08 | 4,510,189 |
| 2016-05-02 | $10.09 | $10.12 | $9.95 | $10.08 | $8.44 | 2,153,627 |
| 2016-04-29 | $10.18 | $10.20 | $9.98 | $10.05 | $8.41 | 4,556,100 |
| 2016-04-28 | $10.06 | $10.22 | $10.03 | $10.09 | $8.45 | 3,641,595 |
| 2016-04-27 | $10.13 | $10.28 | $10.07 | $10.20 | $8.54 | 3,794,953 |
| 2016-04-26 | $10.03 | $10.17 | $9.94 | $10.14 | $8.49 | 3,917,549 |
| 2016-04-25 | $10.00 | $10.01 | $9.83 | $9.91 | $8.29 | 3,834,240 |
| 2016-04-22 | $9.82 | $9.95 | $9.82 | $9.91 | $8.29 | 2,956,743 |
| 2016-04-21 | $9.88 | $9.89 | $9.77 | $9.81 | $8.21 | 3,115,256 |
| 2016-04-20 | $9.85 | $9.90 | $9.79 | $9.88 | $8.27 | 2,997,325 |
| 2016-04-19 | $9.66 | $9.74 | $9.58 | $9.68 | $8.10 | 3,453,597 |
| 2016-04-18 | $9.49 | $9.60 | $9.47 | $9.56 | $8.00 | 3,496,185 |
| 2016-04-15 | $9.55 | $9.56 | $9.42 | $9.46 | $7.92 | 2,781,471 |
| 2016-04-14 | $9.50 | $9.58 | $9.41 | $9.51 | $7.96 | 3,737,768 |
| 2016-04-13 | $9.39 | $9.50 | $9.34 | $9.49 | $7.94 | 4,316,515 |
| 2016-04-12 | $8.80 | $8.97 | $8.68 | $8.95 | $7.49 | 3,685,734 |
| 2016-04-11 | $8.80 | $8.86 | $8.74 | $8.75 | $7.32 | 4,182,396 |
| 2016-04-08 | $8.53 | $8.56 | $8.44 | $8.47 | $7.09 | 5,743,794 |
| 2016-04-07 | $8.36 | $8.41 | $8.20 | $8.24 | $6.90 | 3,275,873 |
| 2016-04-06 | $8.39 | $8.52 | $8.31 | $8.50 | $7.11 | 4,000,066 |
| 2016-04-05 | $8.35 | $8.38 | $8.22 | $8.26 | $6.91 | 6,471,345 |
| 2016-04-04 | $8.60 | $8.69 | $8.54 | $8.56 | $7.16 | 3,881,993 |
| 2016-04-01 | $8.52 | $8.65 | $8.48 | $8.63 | $7.22 | 3,522,894 |
| 2016-03-31 | $8.66 | $8.72 | $8.62 | $8.62 | $7.21 | 3,032,463 |
| 2016-03-30 | $8.78 | $8.84 | $8.70 | $8.71 | $7.29 | 3,592,590 |
| 2016-03-29 | $8.67 | $8.82 | $8.58 | $8.80 | $7.37 | 3,296,320 |
| 2016-03-28 | $8.77 | $8.86 | $8.68 | $8.80 | $7.37 | 2,318,354 |
| 2016-03-24 | $8.76 | $8.77 | $8.65 | $8.75 | $7.32 | 9,295,755 |
| 2016-03-23 | $9.03 | $9.03 | $8.80 | $8.84 | $7.40 | 5,150,205 |
| 2016-03-22 | $8.91 | $9.02 | $8.86 | $8.97 | $7.51 | 4,819,930 |
| 2016-03-21 | $9.37 | $9.44 | $9.26 | $9.33 | $7.81 | 3,967,203 |
| 2016-03-18 | $9.49 | $9.53 | $9.37 | $9.46 | $7.92 | 4,627,110 |
| 2016-03-17 | $9.33 | $9.37 | $9.28 | $9.34 | $7.82 | 3,861,924 |
| 2016-03-16 | $9.25 | $9.40 | $9.23 | $9.37 | $7.84 | 3,161,142 |
| 2016-03-15 | $9.33 | $9.38 | $9.28 | $9.31 | $7.79 | 2,919,948 |
| 2016-03-14 | $9.46 | $9.49 | $9.36 | $9.42 | $7.88 | 4,056,544 |
| 2016-03-11 | $9.45 | $9.67 | $9.42 | $9.66 | $8.09 | 4,166,323 |
| 2016-03-10 | $9.40 | $9.49 | $9.10 | $9.25 | $7.74 | 4,707,895 |
| 2016-03-09 | $9.50 | $9.52 | $9.29 | $9.35 | $7.83 | 3,145,555 |
| 2016-03-08 | $9.88 | $9.88 | $9.64 | $9.64 | $7.90 | 5,287,740 |
| 2016-03-07 | $9.73 | $9.92 | $9.70 | $9.88 | $8.10 | 3,241,740 |
| 2016-03-04 | $9.78 | $9.92 | $9.70 | $9.81 | $8.04 | 6,173,694 |
| 2016-03-03 | $9.38 | $9.52 | $9.34 | $9.52 | $7.80 | 5,323,236 |
| 2016-03-02 | $8.87 | $9.23 | $8.86 | $9.22 | $7.56 | 6,319,672 |
| 2016-03-01 | $8.68 | $8.92 | $8.67 | $8.89 | $7.29 | 11,982,585 |
| 2016-02-29 | $9.49 | $9.63 | $9.41 | $9.44 | $7.74 | 4,087,486 |
| 2016-02-26 | $9.23 | $9.42 | $9.23 | $9.31 | $7.63 | 3,341,240 |
| 2016-02-25 | $9.11 | $9.26 | $9.01 | $9.24 | $7.57 | 2,999,794 |
| 2016-02-24 | $8.76 | $8.96 | $8.64 | $8.93 | $7.32 | 3,681,386 |
| 2016-02-23 | $9.27 | $9.28 | $8.98 | $9.00 | $7.38 | 4,130,724 |
| 2016-02-22 | $9.20 | $9.33 | $9.19 | $9.31 | $7.63 | 3,795,744 |
| 2016-02-19 | $9.23 | $9.25 | $9.10 | $9.22 | $7.56 | 5,943,179 |
| 2016-02-18 | $9.47 | $9.47 | $9.19 | $9.20 | $7.54 | 11,107,823 |
| 2016-02-17 | $9.57 | $9.66 | $9.52 | $9.54 | $7.82 | 10,545,693 |
| 2016-02-16 | $9.30 | $9.35 | $9.17 | $9.27 | $7.60 | 5,540,832 |
| 2016-02-12 | $8.97 | $9.21 | $8.85 | $9.20 | $7.54 | 4,217,787 |
| 2016-02-11 | $8.68 | $8.83 | $8.52 | $8.63 | $7.07 | 6,434,528 |
| 2016-02-10 | $9.22 | $9.36 | $9.16 | $9.20 | $7.54 | 7,697,882 |
| 2016-02-09 | $9.00 | $9.24 | $8.98 | $9.14 | $7.49 | 6,803,895 |
| 2016-02-08 | $9.72 | $9.72 | $9.42 | $9.52 | $7.80 | 5,789,732 |
| 2016-02-05 | $10.09 | $10.21 | $10.01 | $10.06 | $8.25 | 4,007,879 |
| 2016-02-04 | $10.04 | $10.29 | $10.01 | $10.24 | $8.39 | 6,126,106 |
| 2016-02-03 | $9.95 | $9.95 | $9.57 | $9.81 | $8.04 | 7,229,872 |
| 2016-02-02 | $10.18 | $10.19 | $9.93 | $9.97 | $8.17 | 5,071,560 |
| 2016-02-01 | $10.52 | $10.71 | $10.44 | $10.66 | $8.74 | 2,131,781 |
| 2016-01-29 | $10.53 | $10.81 | $10.46 | $10.78 | $8.84 | 3,607,458 |
| 2016-01-28 | $10.42 | $10.44 | $10.25 | $10.37 | $8.50 | 3,324,156 |
| 2016-01-27 | $10.37 | $10.66 | $10.31 | $10.37 | $8.50 | 4,744,302 |
| 2016-01-26 | $10.42 | $10.68 | $10.41 | $10.67 | $8.75 | 2,634,912 |
| 2016-01-25 | $10.56 | $10.57 | $10.38 | $10.39 | $8.52 | 3,438,781 |
| 2016-01-22 | $11.00 | $11.13 | $10.92 | $10.99 | $9.01 | 3,267,862 |
| 2016-01-21 | $10.47 | $10.73 | $10.33 | $10.62 | $8.71 | 4,082,790 |
| 2016-01-20 | $10.44 | $10.58 | $10.21 | $10.48 | $8.59 | 7,146,461 |
| 2016-01-19 | $11.00 | $11.00 | $10.68 | $10.75 | $8.81 | 4,476,824 |
| 2016-01-15 | $11.03 | $11.15 | $10.82 | $10.96 | $8.98 | 5,912,059 |
| 2016-01-14 | $11.35 | $11.64 | $11.21 | $11.57 | $9.48 | 4,637,921 |
| 2016-01-13 | $11.82 | $11.85 | $11.43 | $11.45 | $9.39 | 3,232,408 |
| 2016-01-12 | $11.88 | $11.88 | $11.67 | $11.84 | $9.71 | 572,651 |
| 2016-01-11 | $11.87 | $11.87 | $11.68 | $11.81 | $9.68 | 724,576 |
| 2016-01-08 | $12.02 | $12.05 | $11.66 | $11.68 | $9.57 | 3,254,660 |
| 2016-01-07 | $12.05 | $12.18 | $11.92 | $11.93 | $9.78 | 4,050,059 |
| 2016-01-06 | $12.39 | $12.50 | $12.36 | $12.42 | $10.18 | 3,033,447 |
| 2016-01-05 | $12.79 | $12.84 | $12.64 | $12.77 | $10.47 | 2,005,655 |
| 2016-01-04 | $12.63 | $12.86 | $12.58 | $12.85 | $10.53 | 4,131,457 |
| 2015-12-31 | $13.06 | $13.10 | $12.96 | $12.96 | $10.62 | 1,966,155 |
| 2015-12-30 | $13.07 | $13.18 | $13.06 | $13.08 | $10.72 | 1,973,005 |
| 2015-12-29 | $13.16 | $13.27 | $13.14 | $13.25 | $10.86 | 3,014,846 |
| 2015-12-28 | $13.26 | $13.29 | $13.20 | $13.21 | $10.83 | 2,085,045 |
| 2015-12-24 | $13.31 | $13.42 | $13.27 | $13.35 | $10.94 | 855,051 |
| 2015-12-23 | $13.17 | $13.34 | $13.16 | $13.32 | $10.92 | 2,562,674 |
| 2015-12-22 | $13.06 | $13.13 | $12.94 | $13.11 | $10.75 | 2,092,926 |
| 2015-12-21 | $13.07 | $13.09 | $12.88 | $12.97 | $10.63 | 2,182,687 |
| 2015-12-18 | $13.14 | $13.14 | $12.86 | $12.87 | $10.55 | 3,468,016 |
| 2015-12-17 | $13.13 | $13.14 | $12.97 | $12.97 | $10.63 | 3,277,926 |
| 2015-12-16 | $13.02 | $13.20 | $12.89 | $13.16 | $10.79 | 1,931,216 |
| 2015-12-15 | $13.06 | $13.10 | $12.88 | $12.91 | $10.58 | 2,643,543 |
| 2015-12-14 | $12.91 | $12.98 | $12.65 | $12.80 | $10.49 | 3,198,931 |
| 2015-12-11 | $12.95 | $12.98 | $12.76 | $12.82 | $10.51 | 3,450,020 |
| 2015-12-10 | $13.23 | $13.32 | $13.16 | $13.19 | $10.81 | 2,813,301 |
| 2015-12-09 | $13.37 | $13.62 | $13.22 | $13.33 | $10.93 | 2,533,000 |
| 2015-12-08 | $13.37 | $13.40 | $13.24 | $13.30 | $10.90 | 2,824,991 |
| 2015-12-07 | $13.77 | $13.79 | $13.61 | $13.69 | $11.22 | 2,127,388 |
| 2015-12-04 | $13.77 | $13.97 | $13.73 | $13.94 | $11.43 | 2,861,515 |
| 2015-12-03 | $14.13 | $14.13 | $13.69 | $13.74 | $11.26 | 2,867,242 |
| 2015-12-02 | $14.05 | $14.10 | $13.84 | $13.88 | $11.38 | 1,915,975 |
| 2015-12-01 | $14.07 | $14.10 | $13.98 | $14.09 | $11.55 | 3,686,237 |
| 2015-11-30 | $13.47 | $13.49 | $13.40 | $13.45 | $11.03 | 1,600,643 |
| 2015-11-27 | $13.56 | $13.57 | $13.45 | $13.45 | $11.03 | 917,327 |
| 2015-11-25 | $13.41 | $13.45 | $13.36 | $13.37 | $10.96 | 1,646,801 |
| 2015-11-24 | $13.21 | $13.34 | $13.20 | $13.31 | $10.91 | 1,800,044 |
| 2015-11-23 | $13.33 | $13.42 | $13.23 | $13.27 | $10.88 | 2,801,130 |
| 2015-11-20 | $13.68 | $13.72 | $13.41 | $13.43 | $11.01 | 3,685,734 |
| 2015-11-19 | $14.06 | $14.12 | $14.02 | $14.04 | $11.51 | 1,874,207 |
| 2015-11-18 | $13.79 | $13.94 | $13.76 | $13.92 | $11.41 | 1,435,809 |
| 2015-11-17 | $13.81 | $13.86 | $13.66 | $13.70 | $11.23 | 1,706,751 |
| 2015-11-16 | $13.56 | $13.82 | $13.55 | $13.82 | $11.33 | 2,102,490 |
| 2015-11-13 | $13.70 | $13.73 | $13.59 | $13.61 | $11.16 | 3,274,154 |
| 2015-11-12 | $13.83 | $13.86 | $13.66 | $13.67 | $11.21 | 2,370,614 |
| 2015-11-11 | $14.18 | $14.18 | $14.03 | $14.06 | $11.53 | 1,636,719 |
| 2015-11-10 | $13.95 | $14.01 | $13.91 | $13.99 | $11.47 | 1,919,543 |
| 2015-11-09 | $14.29 | $14.35 | $14.13 | $14.20 | $11.64 | 2,416,641 |
| 2015-11-06 | $13.89 | $14.11 | $13.86 | $14.07 | $11.53 | 3,299,483 |
| 2015-11-05 | $14.03 | $14.08 | $13.92 | $13.99 | $11.47 | 3,106,080 |
| 2015-11-04 | $14.33 | $14.35 | $14.17 | $14.25 | $11.68 | 2,418,369 |
| 2015-11-03 | $14.32 | $14.52 | $14.32 | $14.47 | $11.81 | 2,214,074 |
| 2015-11-02 | $14.50 | $14.66 | $14.49 | $14.61 | $11.93 | 2,699,336 |
| 2015-10-30 | $14.36 | $14.38 | $14.20 | $14.23 | $11.62 | 2,918,858 |
| 2015-10-29 | $14.75 | $14.87 | $14.40 | $14.47 | $11.81 | 5,976,826 |
| 2015-10-28 | $15.28 | $15.59 | $15.28 | $15.56 | $12.70 | 2,637,001 |
| 2015-10-27 | $15.44 | $15.44 | $15.30 | $15.36 | $12.54 | 3,000,510 |
| 2015-10-26 | $15.50 | $15.52 | $15.40 | $15.44 | $12.60 | 1,982,540 |
| 2015-10-23 | $15.52 | $15.64 | $15.41 | $15.51 | $12.66 | 2,609,085 |
| 2015-10-22 | $15.37 | $15.57 | $15.37 | $15.50 | $12.65 | 1,578,853 |
| 2015-10-21 | $15.44 | $15.47 | $15.21 | $15.22 | $12.42 | 2,243,357 |
| 2015-10-20 | $15.67 | $15.76 | $15.57 | $15.60 | $12.73 | 2,318,890 |
| 2015-10-19 | $15.64 | $15.81 | $15.58 | $15.74 | $12.85 | 3,191,368 |
| 2015-10-16 | $15.49 | $15.61 | $15.42 | $15.59 | $12.73 | 2,191,529 |
| 2015-10-15 | $15.30 | $15.53 | $15.23 | $15.47 | $12.63 | 2,526,444 |
| 2015-10-14 | $15.21 | $15.34 | $15.07 | $15.11 | $12.33 | 4,218,452 |
| 2015-10-13 | $15.14 | $15.39 | $15.12 | $15.16 | $12.38 | 2,681,514 |
| 2015-10-12 | $15.73 | $15.76 | $15.66 | $15.73 | $12.84 | 1,090,079 |
| 2015-10-09 | $15.73 | $15.80 | $15.64 | $15.71 | $12.82 | 1,584,988 |
| 2015-10-08 | $15.56 | $15.83 | $15.51 | $15.81 | $12.91 | 1,749,370 |
| 2015-10-07 | $15.75 | $15.86 | $15.60 | $15.73 | $12.84 | 2,644,030 |
| 2015-10-06 | $15.52 | $15.60 | $15.48 | $15.55 | $12.69 | 2,398,397 |
| 2015-10-05 | $15.35 | $15.63 | $15.33 | $15.60 | $12.73 | 3,286,881 |
| 2015-10-02 | $14.98 | $15.39 | $14.86 | $15.39 | $12.56 | 2,775,863 |
| 2015-10-01 | $15.06 | $15.11 | $14.82 | $15.01 | $12.25 | 2,497,746 |
| 2015-09-30 | $14.83 | $14.85 | $14.64 | $14.78 | $12.06 | 3,517,876 |
| 2015-09-29 | $14.58 | $14.61 | $14.45 | $14.58 | $11.90 | 3,918,412 |
| 2015-09-28 | $14.96 | $14.98 | $14.71 | $14.76 | $12.05 | 2,593,564 |
| 2015-09-25 | $15.47 | $15.51 | $15.30 | $15.39 | $12.56 | 2,583,955 |
| 2015-09-24 | $15.09 | $15.22 | $14.98 | $15.18 | $12.39 | 2,504,261 |
| 2015-09-23 | $15.27 | $15.27 | $15.02 | $15.11 | $12.33 | 2,054,517 |
| 2015-09-22 | $15.33 | $15.34 | $15.07 | $15.22 | $12.42 | 3,246,197 |
| 2015-09-21 | $15.75 | $15.82 | $15.64 | $15.72 | $12.83 | 2,099,327 |
| 2015-09-18 | $15.73 | $15.84 | $15.59 | $15.64 | $12.77 | 3,349,869 |
| 2015-09-17 | $16.16 | $16.34 | $16.03 | $16.09 | $13.13 | 3,840,927 |
| 2015-09-16 | $16.19 | $16.33 | $16.15 | $16.28 | $13.29 | 1,995,281 |
| 2015-09-15 | $15.89 | $16.04 | $15.85 | $16.01 | $13.07 | 2,751,241 |
| 2015-09-14 | $15.67 | $15.74 | $15.57 | $15.70 | $12.82 | 2,863,168 |
| 2015-09-11 | $15.88 | $16.03 | $15.86 | $16.03 | $13.09 | 1,859,227 |
| 2015-09-10 | $15.96 | $16.11 | $15.87 | $16.04 | $13.09 | 2,696,611 |
| 2015-09-09 | $16.31 | $16.31 | $15.82 | $15.87 | $12.95 | 2,915,450 |
| 2015-09-08 | $15.93 | $16.01 | $15.82 | $15.99 | $13.05 | 3,054,486 |
| 2015-09-04 | $15.26 | $15.32 | $15.11 | $15.22 | $12.42 | 2,492,226 |
| 2015-09-03 | $15.70 | $15.78 | $15.50 | $15.57 | $12.71 | 2,574,260 |
| 2015-09-02 | $15.73 | $15.80 | $15.41 | $15.66 | $12.78 | 2,321,857 |
Barclays plc (BCS) News Headlines
.jpg)
Microsoft could be sitting on a $50 billion advertising opportunity, Barclays says
The bank sees advertising as a potentially key business for the software company.
cnbc.com Feb. 28, 2024.jpg)
.jpg)
Recent Barclays plc (BCS) News
.jpg)
.jpg)
.jpg)
Similar Companies to Barclays plc (BCS) in the Banks-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of America Corp | BAC | Banks-Diversified | Financial Services | 2,029,000 |
| Wells Fargo & Company | WFC | Banks-Diversified | Financial Services | 283,000 |
| JPMorgan Chase & Company | JPM | Banks-Diversified | Financial Services | 240,000 |
| HSBC Holdings plc | HSBC | Banks-Diversified | Financial Services | 235,000 |
| Citigroup Inc | C | Banks-Diversified | Financial Services | 220,000 |
| Banco Santander S.A. | SAN | Banks-Diversified | Financial Services | 203,200 |
| Banco Bilbao Vizcaya Argentaria. | BBVA | Banks-Diversified | Financial Services | 133,717 |
| Barclays plc | BCS | Banks-Diversified | Financial Services | 119,000 |
| Bank Of Nova Scotia | BNS | Banks-Diversified | Financial Services | 93,453 |
| Mitsubishi UFJ Financial Group Inc | MUFG | Banks-Diversified | Financial Services | 80,000 |