Ford Motor Company (F) Exchange: NYSE
Data as of April 23, 2024
$13.28 ($0.07) 0.53%
Ford Motor Company - Daily Information
Click for more stock information on Ford Motor Company.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $13.27 |
| Previous Close | $13.28 |
| High | $13.40 |
| Low | $13.09 |
| Adjusted Open | $13.27 |
| Previous Adjusted Close | $13.28 |
| Adjusted High | $13.40 |
| Adjusted Low | $13.09 |
About Ford Motor Company (F)
Ford Motor Company, commonly known as Ford, is an American multinational automaker headquartered in Dearborn, Michigan, a suburb of Detroit. Founded by Henry Ford and incorporated on June 16, 1903, the company has grown to become one of the largest and most widely recognized automobile manufacturers in the world, keeping a presence in the industry for more than 116 years. The company sells automobiles and commercial vehicles under the Ford brand and most luxury cars under the Lincoln brand. Ford also owns Brazilian SUV manufacturer Troller, an 8% stake in Aston Martin of the United Kingdom and a 32% stake in Jiangling Motors. It also has joint-ventures in China, Taiwan, Thailand, Turkey, and Russia. The company is listed on the New York Stock Exchange and is controlled by the Ford family; they have minority ownership but the majority of the voting power.
Invest in Ford Motor Company (F)
Historical Stock Data for Ford Motor Company (F)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $13.27 | $13.40 | $13.09 | $13.28 | $13.28 | 46,799,489 |
| 2024-04-04 | $13.90 | $13.95 | $13.17 | $13.21 | $13.21 | 67,534,208 |
| 2024-04-03 | $13.25 | $13.68 | $13.23 | $13.65 | $13.65 | 57,001,923 |
| 2024-04-02 | $13.16 | $13.37 | $13.09 | $13.28 | $13.28 | 42,550,587 |
| 2024-04-01 | $13.33 | $13.38 | $13.14 | $13.29 | $13.29 | 35,843,464 |
| 2024-03-28 | $13.07 | $13.30 | $13.05 | $13.28 | $13.28 | 60,735,525 |
| 2024-03-27 | $12.53 | $13.07 | $12.52 | $13.06 | $13.06 | 53,555,794 |
| 2024-03-26 | $12.96 | $12.96 | $12.43 | $12.44 | $12.44 | 67,140,228 |
| 2024-03-25 | $12.92 | $13.06 | $12.74 | $12.90 | $12.90 | 37,893,840 |
| 2024-03-22 | $12.87 | $12.96 | $12.85 | $12.91 | $12.91 | 33,137,467 |
| 2024-03-21 | $12.92 | $13.06 | $12.79 | $12.92 | $12.92 | 55,822,521 |
| 2024-03-20 | $12.26 | $12.92 | $12.26 | $12.90 | $12.90 | 67,721,511 |
| 2024-03-19 | $12.11 | $12.35 | $12.11 | $12.30 | $12.30 | 32,668,658 |
| 2024-03-18 | $12.14 | $12.19 | $11.98 | $12.18 | $12.18 | 34,640,496 |
| 2024-03-15 | $12.05 | $12.27 | $12.02 | $12.06 | $12.06 | 88,254,036 |
| 2024-03-14 | $12.34 | $12.37 | $12.01 | $12.08 | $12.08 | 51,089,432 |
| 2024-03-13 | $12.12 | $12.48 | $12.11 | $12.37 | $12.37 | 48,713,415 |
| 2024-03-12 | $12.14 | $12.16 | $12.03 | $12.11 | $12.11 | 31,095,412 |
| 2024-03-11 | $12.13 | $12.24 | $12.08 | $12.11 | $12.11 | 34,907,495 |
| 2024-03-08 | $12.43 | $12.52 | $12.14 | $12.18 | $12.18 | 54,723,777 |
| 2024-03-07 | $12.41 | $12.47 | $12.26 | $12.41 | $12.41 | 38,971,016 |
| 2024-03-06 | $12.52 | $12.57 | $12.33 | $12.38 | $12.38 | 48,834,461 |
| 2024-03-05 | $12.65 | $12.74 | $12.50 | $12.58 | $12.58 | 47,896,213 |
| 2024-03-04 | $12.57 | $13.03 | $12.57 | $12.74 | $12.74 | 81,871,730 |
| 2024-03-01 | $12.53 | $12.64 | $12.32 | $12.45 | $12.45 | 48,412,888 |
| 2024-02-29 | $12.37 | $12.47 | $12.32 | $12.44 | $12.44 | 43,098,490 |
| 2024-02-28 | $11.97 | $12.40 | $11.96 | $12.30 | $12.30 | 51,447,900 |
| 2024-02-27 | $12.02 | $12.17 | $11.96 | $12.00 | $12.00 | 36,508,807 |
| 2024-02-26 | $12.13 | $12.27 | $11.95 | $11.95 | $11.95 | 40,241,300 |
| 2024-02-23 | $12.10 | $12.26 | $12.09 | $12.14 | $12.14 | 32,152,064 |
| 2024-02-22 | $12.13 | $12.24 | $12.05 | $12.12 | $12.12 | 36,980,470 |
| 2024-02-21 | $12.21 | $12.32 | $12.05 | $12.14 | $12.14 | 41,910,263 |
| 2024-02-20 | $12.19 | $12.33 | $12.10 | $12.25 | $12.25 | 44,591,049 |
| 2024-02-16 | $12.42 | $12.51 | $12.26 | $12.30 | $12.30 | 43,228,567 |
| 2024-02-15 | $12.35 | $12.55 | $12.31 | $12.52 | $12.52 | 57,811,774 |
| 2024-02-14 | $12.72 | $12.79 | $12.52 | $12.56 | $12.56 | 52,678,068 |
| 2024-02-13 | $12.77 | $12.90 | $12.48 | $12.68 | $12.68 | 67,907,704 |
| 2024-02-12 | $12.68 | $13.07 | $12.64 | $12.98 | $12.98 | 54,036,501 |
| 2024-02-09 | $12.81 | $12.92 | $12.64 | $12.68 | $12.68 | 47,649,648 |
| 2024-02-08 | $12.87 | $12.90 | $12.54 | $12.83 | $12.83 | 68,653,945 |
| 2024-02-07 | $12.73 | $12.98 | $12.20 | $12.80 | $12.80 | 137,224,000 |
| 2024-02-06 | $11.64 | $12.10 | $11.62 | $12.07 | $12.07 | 99,263,928 |
| 2024-02-05 | $12.01 | $12.08 | $11.54 | $11.59 | $11.59 | 80,666,380 |
| 2024-02-02 | $12.03 | $12.19 | $11.94 | $12.14 | $12.14 | 73,130,933 |
| 2024-02-01 | $11.82 | $12.14 | $11.62 | $12.10 | $12.10 | 81,065,811 |
| 2024-01-31 | $11.76 | $11.99 | $11.72 | $11.72 | $11.72 | 74,558,853 |
| 2024-01-30 | $11.77 | $11.87 | $11.62 | $11.78 | $11.78 | 70,213,343 |
| 2024-01-29 | $11.38 | $11.56 | $11.30 | $11.55 | $11.55 | 58,249,574 |
| 2024-01-26 | $11.40 | $11.50 | $11.30 | $11.39 | $11.39 | 35,837,036 |
| 2024-01-25 | $11.09 | $11.36 | $11.03 | $11.34 | $11.34 | 49,356,728 |
| 2024-01-24 | $11.44 | $11.45 | $11.00 | $11.03 | $11.03 | 55,949,406 |
| 2024-01-23 | $11.36 | $11.46 | $11.24 | $11.37 | $11.37 | 45,465,174 |
| 2024-01-22 | $11.23 | $11.40 | $11.14 | $11.20 | $11.20 | 45,479,614 |
| 2024-01-19 | $10.94 | $11.22 | $10.83 | $11.20 | $11.20 | 61,143,347 |
| 2024-01-18 | $11.25 | $11.31 | $10.96 | $10.99 | $10.99 | 71,667,170 |
| 2024-01-17 | $11.17 | $11.31 | $11.11 | $11.27 | $11.27 | 52,671,318 |
| 2024-01-16 | $11.30 | $11.50 | $11.18 | $11.46 | $11.46 | 45,207,712 |
| 2024-01-12 | $11.65 | $11.77 | $11.41 | $11.46 | $11.46 | 55,030,084 |
| 2024-01-11 | $11.75 | $11.77 | $11.57 | $11.71 | $11.71 | 48,459,786 |
| 2024-01-10 | $11.83 | $11.86 | $11.71 | $11.83 | $11.83 | 37,539,238 |
| 2024-01-09 | $11.81 | $11.90 | $11.77 | $11.84 | $11.84 | 49,536,672 |
| 2024-01-08 | $11.85 | $12.05 | $11.79 | $11.97 | $11.97 | 39,669,404 |
| 2024-01-05 | $11.65 | $12.04 | $11.63 | $11.85 | $11.85 | 44,377,931 |
| 2024-01-04 | $11.76 | $11.82 | $11.63 | $11.68 | $11.68 | 54,920,320 |
| 2024-01-03 | $12.02 | $12.03 | $11.64 | $11.71 | $11.71 | 70,120,140 |
| 2024-01-02 | $12.04 | $12.38 | $11.94 | $12.16 | $12.16 | 47,494,841 |
| 2023-12-29 | $12.35 | $12.39 | $12.16 | $12.19 | $12.19 | 40,964,735 |
| 2023-12-28 | $12.38 | $12.43 | $12.28 | $12.34 | $12.34 | 26,688,508 |
| 2023-12-27 | $12.43 | $12.45 | $12.23 | $12.39 | $12.39 | 39,805,585 |
| 2023-12-26 | $12.39 | $12.50 | $12.37 | $12.45 | $12.45 | 26,293,667 |
| 2023-12-22 | $12.32 | $12.46 | $12.28 | $12.35 | $12.35 | 43,764,612 |
| 2023-12-21 | $11.93 | $12.36 | $11.90 | $12.34 | $12.34 | 66,424,636 |
| 2023-12-20 | $11.97 | $12.14 | $11.79 | $11.80 | $11.80 | 52,750,595 |
| 2023-12-19 | $11.97 | $12.07 | $11.89 | $12.02 | $12.02 | 35,583,259 |
| 2023-12-18 | $11.99 | $12.08 | $11.91 | $11.93 | $11.93 | 43,424,398 |
| 2023-12-15 | $12.07 | $12.18 | $11.93 | $12.02 | $12.02 | 85,298,216 |
| 2023-12-14 | $11.47 | $12.13 | $11.47 | $12.08 | $12.08 | 110,777,633 |
| 2023-12-13 | $11.03 | $11.29 | $10.80 | $11.24 | $11.24 | 68,066,738 |
| 2023-12-12 | $11.09 | $11.20 | $11.05 | $11.16 | $11.16 | 40,206,239 |
| 2023-12-11 | $11.02 | $11.15 | $10.98 | $11.07 | $11.07 | 39,700,859 |
| 2023-12-08 | $10.81 | $11.07 | $10.79 | $11.01 | $11.01 | 48,961,188 |
| 2023-12-07 | $10.71 | $10.88 | $10.68 | $10.82 | $10.82 | 40,523,178 |
| 2023-12-06 | $10.75 | $10.88 | $10.67 | $10.69 | $10.69 | 47,075,265 |
| 2023-12-05 | $10.64 | $10.68 | $10.54 | $10.60 | $10.60 | 41,551,108 |
| 2023-12-04 | $10.52 | $10.79 | $10.50 | $10.70 | $10.70 | 54,196,099 |
| 2023-12-01 | $10.29 | $10.60 | $10.22 | $10.58 | $10.58 | 61,619,835 |
| 2023-11-30 | $10.68 | $10.70 | $10.18 | $10.26 | $10.26 | 80,525,748 |
| 2023-11-29 | $10.88 | $10.96 | $10.56 | $10.59 | $10.59 | 77,110,250 |
| 2023-11-28 | $10.33 | $10.40 | $10.24 | $10.37 | $10.37 | 38,510,645 |
| 2023-11-27 | $10.37 | $10.42 | $10.30 | $10.34 | $10.34 | 32,247,604 |
| 2023-11-24 | $10.28 | $10.53 | $10.28 | $10.40 | $10.40 | 22,017,898 |
| 2023-11-22 | $10.24 | $10.38 | $10.17 | $10.26 | $10.26 | 41,151,666 |
| 2023-11-21 | $10.28 | $10.32 | $10.10 | $10.19 | $10.19 | 47,284,270 |
| 2023-11-20 | $10.29 | $10.43 | $10.26 | $10.34 | $10.34 | 46,996,985 |
| 2023-11-17 | $10.26 | $10.32 | $10.19 | $10.27 | $10.27 | 36,286,072 |
| 2023-11-16 | $10.40 | $10.43 | $10.10 | $10.16 | $10.16 | 45,408,080 |
| 2023-11-15 | $10.41 | $10.57 | $10.39 | $10.47 | $10.47 | 45,193,674 |
| 2023-11-14 | $9.99 | $10.46 | $9.98 | $10.40 | $10.40 | 67,683,987 |
| 2023-11-13 | $9.83 | $9.87 | $9.74 | $9.82 | $9.82 | 34,458,278 |
| 2023-11-10 | $9.81 | $9.87 | $9.67 | $9.86 | $9.86 | 45,122,030 |
| 2023-11-09 | $10.04 | $10.07 | $9.69 | $9.70 | $9.70 | 59,356,873 |
| 2023-11-08 | $10.19 | $10.21 | $10.03 | $10.05 | $10.05 | 38,700,606 |
| 2023-11-07 | $10.25 | $10.29 | $10.05 | $10.17 | $10.17 | 50,430,833 |
| 2023-11-06 | $10.56 | $10.60 | $10.24 | $10.31 | $10.31 | 48,435,471 |
| 2023-11-03 | $10.26 | $10.64 | $10.25 | $10.56 | $10.56 | 60,912,422 |
| 2023-11-02 | $10.02 | $10.15 | $9.97 | $10.14 | $10.14 | 66,913,974 |
| 2023-11-01 | $9.84 | $9.93 | $9.76 | $9.91 | $9.91 | 75,469,744 |
| 2023-10-31 | $9.72 | $9.91 | $9.63 | $9.75 | $9.75 | 82,238,823 |
| 2023-10-30 | $10.08 | $10.14 | $9.68 | $9.77 | $9.62 | 106,474,686 |
| 2023-10-27 | $10.93 | $10.97 | $9.90 | $9.96 | $9.96 | 187,029,559 |
| 2023-10-26 | $11.91 | $11.93 | $11.33 | $11.35 | $11.35 | 84,725,885 |
| 2023-10-25 | $11.35 | $11.64 | $11.21 | $11.54 | $11.54 | 74,213,782 |
| 2023-10-24 | $11.50 | $11.57 | $11.38 | $11.39 | $11.39 | 47,503,661 |
| 2023-10-23 | $11.55 | $11.69 | $11.42 | $11.48 | $11.48 | 49,073,771 |
| 2023-10-20 | $11.58 | $11.76 | $11.54 | $11.64 | $11.64 | 53,307,523 |
| 2023-10-19 | $11.59 | $11.76 | $11.51 | $11.53 | $11.53 | 49,057,509 |
| 2023-10-18 | $11.93 | $11.93 | $11.75 | $11.75 | $11.75 | 44,840,139 |
| 2023-10-17 | $11.85 | $12.17 | $11.85 | $12.04 | $12.04 | 40,516,473 |
| 2023-10-16 | $11.91 | $11.96 | $11.82 | $11.93 | $11.93 | 29,183,012 |
| 2023-10-13 | $11.97 | $12.00 | $11.80 | $11.81 | $11.81 | 47,289,167 |
| 2023-10-12 | $11.88 | $12.07 | $11.84 | $12.00 | $12.00 | 51,644,023 |
| 2023-10-11 | $12.29 | $12.39 | $12.15 | $12.25 | $12.25 | 31,321,511 |
| 2023-10-10 | $12.10 | $12.30 | $12.09 | $12.20 | $12.20 | 40,404,623 |
| 2023-10-09 | $11.80 | $12.15 | $11.78 | $12.07 | $12.07 | 33,327,964 |
| 2023-10-06 | $11.82 | $12.15 | $11.69 | $12.00 | $12.00 | 57,558,506 |
| 2023-10-05 | $11.94 | $12.00 | $11.69 | $11.90 | $11.90 | 47,424,951 |
| 2023-10-04 | $12.02 | $12.08 | $11.88 | $11.99 | $11.99 | 45,217,854 |
| 2023-10-03 | $12.16 | $12.23 | $12.02 | $12.07 | $12.07 | 54,758,332 |
| 2023-10-02 | $12.38 | $12.44 | $12.23 | $12.31 | $12.31 | 51,204,004 |
| 2023-09-29 | $12.61 | $12.66 | $12.35 | $12.42 | $12.42 | 62,364,855 |
| 2023-09-28 | $12.32 | $12.66 | $12.17 | $12.56 | $12.56 | 49,109,812 |
| 2023-09-27 | $12.52 | $12.52 | $12.25 | $12.39 | $12.39 | 41,616,550 |
| 2023-09-26 | $12.49 | $12.66 | $12.37 | $12.43 | $12.43 | 41,261,041 |
| 2023-09-25 | $12.35 | $12.70 | $12.34 | $12.58 | $12.58 | 41,102,400 |
| 2023-09-22 | $12.50 | $12.77 | $12.41 | $12.43 | $12.43 | 65,205,496 |
| 2023-09-21 | $12.20 | $12.35 | $12.16 | $12.20 | $12.20 | 40,140,537 |
| 2023-09-20 | $12.65 | $12.67 | $12.35 | $12.36 | $12.36 | 37,449,590 |
| 2023-09-19 | $12.34 | $12.65 | $12.31 | $12.56 | $12.56 | 40,899,972 |
| 2023-09-18 | $12.50 | $12.52 | $12.25 | $12.34 | $12.34 | 47,444,112 |
| 2023-09-15 | $12.40 | $12.79 | $12.40 | $12.61 | $12.61 | 63,982,367 |
| 2023-09-14 | $12.61 | $12.70 | $12.41 | $12.62 | $12.62 | 43,461,647 |
| 2023-09-13 | $12.69 | $12.91 | $12.63 | $12.64 | $12.64 | 62,579,704 |
| 2023-09-12 | $12.23 | $12.59 | $12.22 | $12.45 | $12.45 | 49,507,699 |
| 2023-09-11 | $12.36 | $12.40 | $12.17 | $12.22 | $12.22 | 34,673,645 |
| 2023-09-08 | $11.97 | $12.36 | $11.97 | $12.30 | $12.30 | 49,538,883 |
| 2023-09-07 | $11.95 | $12.05 | $11.90 | $11.96 | $11.96 | 38,559,570 |
| 2023-09-06 | $12.00 | $12.11 | $11.83 | $12.07 | $12.07 | 41,881,456 |
| 2023-09-05 | $12.12 | $12.18 | $12.04 | $12.09 | $12.09 | 35,202,039 |
| 2023-09-01 | $12.16 | $12.27 | $12.04 | $12.14 | $12.14 | 34,716,856 |
| 2023-08-31 | $12.13 | $12.27 | $12.09 | $12.13 | $12.13 | 39,025,745 |
| 2023-08-30 | $12.07 | $12.15 | $12.01 | $12.03 | $12.03 | 30,617,910 |
| 2023-08-29 | $11.95 | $12.06 | $11.89 | $12.05 | $12.05 | 32,009,025 |
| 2023-08-28 | $11.95 | $12.06 | $11.85 | $11.90 | $11.90 | 29,693,468 |
| 2023-08-25 | $11.83 | $11.99 | $11.58 | $11.91 | $11.91 | 47,610,014 |
| 2023-08-24 | $11.89 | $11.93 | $11.75 | $11.75 | $11.75 | 33,114,116 |
| 2023-08-23 | $11.82 | $11.97 | $11.80 | $11.96 | $11.96 | 30,437,702 |
| 2023-08-22 | $12.01 | $12.03 | $11.84 | $11.87 | $11.87 | 31,849,910 |
| 2023-08-21 | $12.04 | $12.06 | $11.87 | $11.97 | $11.97 | 33,456,665 |
| 2023-08-18 | $11.73 | $12.02 | $11.72 | $11.96 | $11.96 | 44,519,910 |
| 2023-08-17 | $11.88 | $11.97 | $11.78 | $11.83 | $11.83 | 36,104,890 |
| 2023-08-16 | $11.90 | $12.03 | $11.80 | $11.81 | $11.81 | 44,838,860 |
| 2023-08-15 | $12.06 | $12.15 | $11.97 | $11.98 | $11.98 | 42,616,408 |
| 2023-08-14 | $12.03 | $12.23 | $12.02 | $12.20 | $12.20 | 48,099,567 |
| 2023-08-11 | $12.12 | $12.20 | $12.00 | $12.14 | $12.14 | 64,371,737 |
| 2023-08-10 | $12.78 | $12.78 | $12.08 | $12.16 | $12.16 | 104,063,861 |
| 2023-08-09 | $12.77 | $12.83 | $12.66 | $12.73 | $12.73 | 40,988,840 |
| 2023-08-08 | $12.77 | $12.90 | $12.70 | $12.88 | $12.88 | 44,856,790 |
| 2023-08-07 | $12.93 | $12.96 | $12.78 | $12.94 | $12.94 | 43,929,201 |
| 2023-08-04 | $13.10 | $13.10 | $12.80 | $12.89 | $12.89 | 48,412,895 |
| 2023-08-03 | $12.99 | $13.14 | $12.86 | $13.10 | $13.10 | 52,073,105 |
| 2023-08-02 | $13.20 | $13.23 | $12.98 | $13.04 | $13.04 | 57,997,356 |
| 2023-08-01 | $13.15 | $13.44 | $13.11 | $13.42 | $13.42 | 59,221,812 |
| 2023-07-31 | $13.01 | $13.22 | $12.91 | $13.21 | $13.21 | 64,047,774 |
| 2023-07-28 | $13.58 | $13.65 | $13.02 | $13.26 | $13.26 | 116,696,546 |
| 2023-07-27 | $13.83 | $13.98 | $13.70 | $13.73 | $13.73 | 67,313,469 |
| 2023-07-26 | $13.55 | $13.75 | $13.52 | $13.67 | $13.67 | 42,019,688 |
| 2023-07-25 | $13.86 | $13.86 | $13.56 | $13.58 | $13.58 | 58,772,710 |
| 2023-07-24 | $13.89 | $14.02 | $13.85 | $13.96 | $13.96 | 46,686,966 |
| 2023-07-21 | $14.13 | $14.16 | $13.75 | $13.93 | $13.93 | 57,420,605 |
| 2023-07-20 | $14.03 | $14.08 | $13.90 | $14.03 | $14.03 | 45,952,606 |
| 2023-07-19 | $14.14 | $14.26 | $14.06 | $14.10 | $14.10 | 58,280,814 |
| 2023-07-18 | $13.95 | $14.17 | $13.92 | $14.17 | $14.17 | 71,775,088 |
| 2023-07-17 | $14.58 | $14.63 | $14.09 | $14.09 | $14.09 | 99,402,099 |
| 2023-07-14 | $15.23 | $15.27 | $14.91 | $14.98 | $14.98 | 48,747,870 |
| 2023-07-13 | $15.27 | $15.28 | $15.08 | $15.19 | $15.19 | 49,664,260 |
| 2023-07-12 | $15.37 | $15.42 | $15.20 | $15.22 | $15.22 | 47,636,769 |
| 2023-07-11 | $15.07 | $15.25 | $14.97 | $15.23 | $15.23 | 45,747,438 |
| 2023-07-10 | $14.96 | $15.09 | $14.83 | $15.07 | $15.07 | 51,881,975 |
| 2023-07-07 | $14.99 | $15.24 | $14.94 | $14.98 | $14.98 | 53,375,490 |
| 2023-07-06 | $15.17 | $15.25 | $14.88 | $14.98 | $14.98 | 64,914,441 |
| 2023-07-05 | $15.21 | $15.42 | $15.12 | $15.35 | $15.35 | 52,003,891 |
| 2023-07-03 | $15.15 | $15.40 | $15.15 | $15.24 | $15.24 | 29,412,748 |
| 2023-06-30 | $15.05 | $15.23 | $14.96 | $15.13 | $15.13 | 54,036,917 |
| 2023-06-29 | $14.87 | $15.13 | $14.79 | $14.95 | $14.95 | 58,488,577 |
| 2023-06-28 | $14.39 | $14.79 | $14.37 | $14.79 | $14.79 | 57,909,059 |
| 2023-06-27 | $14.19 | $14.46 | $14.06 | $14.41 | $14.41 | 49,813,098 |
| 2023-06-26 | $14.01 | $14.23 | $13.99 | $14.11 | $14.11 | 44,956,274 |
| 2023-06-23 | $13.93 | $14.15 | $13.92 | $14.02 | $14.02 | 48,260,245 |
| 2023-06-22 | $13.91 | $14.30 | $13.89 | $14.19 | $14.19 | 46,587,045 |
| 2023-06-21 | $14.24 | $14.28 | $13.94 | $14.02 | $14.02 | 49,984,276 |
| 2023-06-20 | $14.30 | $14.42 | $13.98 | $14.22 | $14.22 | 56,645,775 |
| 2023-06-16 | $14.52 | $14.61 | $14.32 | $14.42 | $14.42 | 74,673,598 |
| 2023-06-15 | $14.12 | $14.50 | $14.12 | $14.45 | $14.45 | 61,463,420 |
| 2023-06-14 | $14.25 | $14.45 | $13.97 | $14.20 | $14.20 | 69,748,538 |
| 2023-06-13 | $13.90 | $14.17 | $13.89 | $14.13 | $14.13 | 61,781,143 |
| 2023-06-12 | $13.80 | $13.88 | $13.65 | $13.78 | $13.78 | 44,628,274 |
| 2023-06-09 | $13.83 | $14.03 | $13.70 | $13.74 | $13.74 | 70,329,520 |
| 2023-06-08 | $13.53 | $13.74 | $13.46 | $13.58 | $13.58 | 64,254,707 |
| 2023-06-07 | $13.02 | $13.60 | $12.98 | $13.59 | $13.59 | 99,341,981 |
| 2023-06-06 | $12.55 | $12.93 | $12.51 | $12.93 | $12.93 | 57,258,449 |
| 2023-06-05 | $12.66 | $12.68 | $12.50 | $12.59 | $12.59 | 49,890,207 |
| 2023-06-02 | $12.26 | $12.51 | $12.14 | $12.39 | $12.39 | 65,261,190 |
| 2023-06-01 | $12.07 | $12.18 | $11.84 | $12.11 | $12.11 | 64,407,823 |
| 2023-05-31 | $12.48 | $12.49 | $11.96 | $12.00 | $12.00 | 84,592,853 |
| 2023-05-30 | $12.65 | $12.78 | $12.51 | $12.59 | $12.59 | 86,226,891 |
| 2023-05-26 | $11.59 | $12.29 | $11.54 | $12.09 | $12.09 | 123,257,508 |
| 2023-05-25 | $11.33 | $11.52 | $11.33 | $11.38 | $11.38 | 51,328,854 |
| 2023-05-24 | $11.64 | $11.65 | $11.25 | $11.33 | $11.33 | 71,391,019 |
| 2023-05-23 | $11.53 | $11.91 | $11.53 | $11.73 | $11.73 | 56,843,819 |
| 2023-05-22 | $11.71 | $11.73 | $11.37 | $11.63 | $11.63 | 57,417,158 |
| 2023-05-19 | $11.66 | $11.77 | $11.54 | $11.65 | $11.65 | 43,474,192 |
| 2023-05-18 | $11.46 | $11.66 | $11.45 | $11.64 | $11.64 | 38,181,421 |
| 2023-05-17 | $11.35 | $11.64 | $11.32 | $11.50 | $11.50 | 50,077,493 |
| 2023-05-16 | $11.55 | $11.58 | $11.24 | $11.25 | $11.25 | 60,514,939 |
| 2023-05-15 | $11.70 | $11.72 | $11.59 | $11.64 | $11.64 | 53,196,967 |
| 2023-05-12 | $11.93 | $11.94 | $11.65 | $11.67 | $11.67 | 45,155,446 |
| 2023-05-11 | $11.83 | $11.88 | $11.76 | $11.87 | $11.87 | 42,687,664 |
| 2023-05-10 | $12.02 | $12.04 | $11.73 | $11.89 | $11.89 | 49,193,077 |
| 2023-05-09 | $11.89 | $11.93 | $11.78 | $11.86 | $11.86 | 42,878,330 |
| 2023-05-08 | $12.02 | $12.06 | $11.85 | $12.02 | $12.02 | 49,943,813 |
| 2023-05-05 | $11.79 | $12.04 | $11.72 | $11.99 | $11.99 | 64,173,265 |
| 2023-05-04 | $11.80 | $11.83 | $11.47 | $11.56 | $11.56 | 79,792,934 |
| 2023-05-03 | $11.74 | $12.09 | $11.73 | $11.79 | $11.79 | 94,050,677 |
| 2023-05-02 | $12.05 | $12.09 | $11.66 | $11.80 | $11.80 | 91,090,362 |
| 2023-05-01 | $12.01 | $12.29 | $11.99 | $12.06 | $12.06 | 59,834,199 |
| 2023-04-28 | $11.59 | $11.94 | $11.57 | $11.88 | $11.88 | 54,621,429 |
| 2023-04-27 | $11.61 | $11.71 | $11.44 | $11.61 | $11.61 | 53,027,892 |
| 2023-04-26 | $11.80 | $11.86 | $11.51 | $11.54 | $11.54 | 52,031,214 |
| 2023-04-25 | $11.97 | $11.98 | $11.70 | $11.77 | $11.77 | 63,114,709 |
| 2023-04-24 | $11.89 | $12.18 | $11.88 | $12.16 | $12.16 | 57,657,788 |
| 2023-04-21 | $11.90 | $11.92 | $11.66 | $11.81 | $11.81 | 46,926,458 |
| 2023-04-20 | $11.81 | $11.93 | $11.55 | $11.87 | $11.87 | 79,563,052 |
| 2023-04-19 | $12.60 | $12.60 | $12.17 | $12.22 | $12.22 | 68,472,588 |
| 2023-04-18 | $12.70 | $12.76 | $12.62 | $12.73 | $12.73 | 38,865,869 |
| 2023-04-17 | $12.50 | $12.68 | $12.46 | $12.68 | $12.68 | 40,092,890 |
| 2023-04-14 | $12.45 | $12.66 | $12.42 | $12.52 | $12.52 | 43,541,955 |
| 2023-04-13 | $12.64 | $12.64 | $12.22 | $12.46 | $12.46 | 75,485,674 |
| 2023-04-12 | $13.06 | $13.08 | $12.65 | $12.67 | $12.67 | 53,845,481 |
| 2023-04-11 | $12.79 | $13.07 | $12.79 | $12.87 | $12.87 | 63,633,649 |
| 2023-04-10 | $12.20 | $12.72 | $12.16 | $12.72 | $12.72 | 61,326,170 |
| 2023-04-06 | $12.42 | $12.48 | $12.29 | $12.33 | $12.33 | 36,355,779 |
| 2023-04-05 | $12.58 | $12.65 | $12.22 | $12.43 | $12.43 | 53,332,895 |
| 2023-04-04 | $12.77 | $12.85 | $12.51 | $12.72 | $12.72 | 54,655,660 |
| 2023-04-03 | $12.53 | $12.73 | $12.48 | $12.68 | $12.68 | 55,956,287 |
| 2023-03-31 | $12.41 | $12.63 | $12.39 | $12.60 | $12.60 | 66,868,199 |
| 2023-03-30 | $12.28 | $12.39 | $12.20 | $12.29 | $12.29 | 57,751,293 |
| 2023-03-29 | $11.78 | $12.06 | $11.71 | $12.05 | $12.05 | 48,202,793 |
| 2023-03-28 | $11.55 | $11.65 | $11.46 | $11.60 | $11.60 | 41,385,908 |
| 2023-03-27 | $11.63 | $11.70 | $11.41 | $11.52 | $11.52 | 55,941,139 |
| 2023-03-24 | $11.32 | $11.51 | $11.18 | $11.51 | $11.51 | 72,584,554 |
| 2023-03-23 | $11.65 | $11.78 | $11.27 | $11.42 | $11.42 | 74,225,336 |
| 2023-03-22 | $11.76 | $11.94 | $11.47 | $11.48 | $11.48 | 69,729,141 |
| 2023-03-21 | $11.40 | $11.78 | $11.38 | $11.72 | $11.72 | 74,794,901 |
| 2023-03-20 | $11.33 | $11.48 | $11.15 | $11.18 | $11.18 | 74,975,054 |
| 2023-03-17 | $11.70 | $11.73 | $11.12 | $11.30 | $11.30 | 249,885,126 |
| 2023-03-16 | $11.53 | $11.89 | $11.42 | $11.82 | $11.82 | 74,066,944 |
| 2023-03-15 | $11.50 | $11.73 | $11.32 | $11.71 | $11.71 | 108,909,267 |
| 2023-03-14 | $12.21 | $12.31 | $11.77 | $11.93 | $11.93 | 93,844,167 |
| 2023-03-13 | $11.93 | $12.31 | $11.32 | $12.03 | $12.03 | 119,167,591 |
| 2023-03-10 | $12.43 | $12.51 | $12.00 | $12.10 | $12.10 | 73,897,397 |
| 2023-03-09 | $13.02 | $13.08 | $12.44 | $12.45 | $12.45 | 65,423,519 |
| 2023-03-08 | $12.78 | $13.01 | $12.71 | $12.98 | $12.98 | 46,421,009 |
| 2023-03-07 | $12.94 | $12.98 | $12.78 | $12.83 | $12.83 | 46,540,445 |
| 2023-03-06 | $13.08 | $13.18 | $12.93 | $12.98 | $12.98 | 50,571,191 |
| 2023-03-03 | $12.72 | $13.11 | $12.65 | $13.08 | $13.08 | 80,080,208 |
| 2023-03-02 | $12.38 | $12.55 | $12.23 | $12.55 | $12.55 | 78,392,015 |
| 2023-03-01 | $12.35 | $12.54 | $12.17 | $12.32 | $12.32 | 85,328,789 |
| 2023-02-28 | $12.07 | $12.18 | $12.01 | $12.07 | $12.07 | 59,796,834 |
| 2023-02-27 | $11.98 | $12.42 | $11.96 | $12.06 | $12.06 | 60,378,082 |
| 2023-02-24 | $11.82 | $11.98 | $11.75 | $11.88 | $11.88 | 50,631,582 |
| 2023-02-23 | $12.32 | $12.36 | $11.88 | $12.07 | $12.07 | 57,952,832 |
| 2023-02-22 | $12.24 | $12.31 | $12.14 | $12.21 | $12.21 | 52,844,734 |
| 2023-02-21 | $12.72 | $12.81 | $12.17 | $12.20 | $12.20 | 77,724,245 |
| 2023-02-17 | $12.82 | $12.94 | $12.65 | $12.89 | $12.89 | 54,401,004 |
| 2023-02-16 | $12.73 | $13.14 | $12.51 | $12.91 | $12.91 | 64,145,476 |
| 2023-02-15 | $12.75 | $12.94 | $12.60 | $12.93 | $12.93 | 66,050,079 |
| 2023-02-14 | $12.99 | $13.19 | $12.82 | $12.97 | $12.97 | 75,352,906 |
| 2023-02-13 | $12.71 | $13.10 | $12.70 | $13.09 | $13.09 | 64,201,899 |
| 2023-02-10 | $12.84 | $12.90 | $12.51 | $12.73 | $12.73 | 68,205,167 |
| 2023-02-09 | $13.66 | $13.93 | $13.40 | $13.49 | $13.33 | 78,667,123 |
| 2023-02-08 | $13.30 | $13.69 | $13.30 | $13.42 | $13.26 | 62,028,355 |
| 2023-02-07 | $13.08 | $13.51 | $12.98 | $13.45 | $13.29 | 70,671,095 |
| 2023-02-06 | $13.16 | $13.21 | $12.78 | $13.14 | $12.99 | 77,262,802 |
| 2023-02-03 | $13.05 | $13.61 | $12.78 | $13.23 | $13.08 | 165,500,170 |
| 2023-02-02 | $14.17 | $14.60 | $14.03 | $14.32 | $14.15 | 102,579,799 |
| 2023-02-01 | $13.52 | $13.99 | $13.49 | $13.79 | $13.63 | 70,640,965 |
| 2023-01-31 | $13.39 | $13.57 | $13.25 | $13.51 | $13.35 | 83,093,269 |
| 2023-01-30 | $13.01 | $13.20 | $12.86 | $12.89 | $12.74 | 64,512,600 |
| 2023-01-27 | $12.88 | $13.37 | $12.87 | $13.27 | $13.12 | 62,114,602 |
| 2023-01-26 | $12.99 | $13.07 | $12.71 | $12.92 | $12.77 | 48,970,872 |
| 2023-01-25 | $12.60 | $12.85 | $12.49 | $12.79 | $12.64 | 37,739,031 |
| 2023-01-24 | $12.68 | $12.90 | $12.62 | $12.74 | $12.59 | 41,537,449 |
| 2023-01-23 | $12.48 | $12.91 | $12.43 | $12.80 | $12.65 | 49,688,044 |
| 2023-01-20 | $12.21 | $12.42 | $12.08 | $12.40 | $12.40 | 44,349,210 |
| 2023-01-19 | $12.29 | $12.36 | $12.04 | $12.18 | $12.18 | 52,918,479 |
| 2023-01-18 | $12.79 | $12.85 | $12.40 | $12.41 | $12.41 | 48,774,393 |
| 2023-01-17 | $12.71 | $12.85 | $12.43 | $12.67 | $12.67 | 60,774,868 |
| 2023-01-13 | $12.63 | $12.82 | $12.47 | $12.72 | $12.72 | 96,444,004 |
| 2023-01-12 | $13.27 | $13.53 | $13.11 | $13.43 | $13.43 | 58,113,722 |
| 2023-01-11 | $12.93 | $13.26 | $12.89 | $13.22 | $13.22 | 51,911,556 |
| 2023-01-10 | $12.68 | $12.87 | $12.50 | $12.84 | $12.84 | 47,065,515 |
| 2023-01-09 | $12.74 | $12.93 | $12.55 | $12.69 | $12.69 | 50,865,464 |
| 2023-01-06 | $12.12 | $12.59 | $12.10 | $12.58 | $12.58 | 53,089,146 |
| 2023-01-05 | $12.11 | $12.38 | $11.88 | $12.25 | $12.25 | 50,785,595 |
| 2023-01-04 | $11.88 | $12.08 | $11.74 | $12.01 | $12.01 | 53,429,707 |
| 2023-01-03 | $11.82 | $11.92 | $11.57 | $11.68 | $11.68 | 45,809,007 |
| 2022-12-30 | $11.40 | $11.64 | $11.39 | $11.63 | $11.63 | 39,232,216 |
| 2022-12-29 | $11.08 | $11.55 | $11.05 | $11.54 | $11.54 | 53,550,262 |
| 2022-12-28 | $11.18 | $11.25 | $10.90 | $10.95 | $10.95 | 49,375,402 |
| 2022-12-27 | $11.28 | $11.39 | $11.13 | $11.20 | $11.20 | 44,837,433 |
| 2022-12-23 | $11.27 | $11.40 | $11.22 | $11.36 | $11.36 | 38,200,652 |
| 2022-12-22 | $11.54 | $11.54 | $11.10 | $11.31 | $11.31 | 75,158,742 |
| 2022-12-21 | $11.61 | $11.79 | $11.55 | $11.78 | $11.78 | 49,256,033 |
| 2022-12-20 | $11.65 | $11.68 | $11.12 | $11.47 | $11.47 | 82,057,926 |
| 2022-12-19 | $12.12 | $12.17 | $11.54 | $11.69 | $11.69 | 88,062,513 |
| 2022-12-16 | $12.77 | $12.82 | $12.08 | $12.12 | $12.12 | 118,345,741 |
| 2022-12-15 | $13.23 | $13.26 | $12.95 | $13.03 | $13.03 | 55,725,328 |
| 2022-12-14 | $13.57 | $13.78 | $13.36 | $13.48 | $13.48 | 51,199,900 |
| 2022-12-13 | $13.78 | $13.92 | $13.37 | $13.57 | $13.57 | 57,872,139 |
| 2022-12-12 | $13.20 | $13.47 | $13.10 | $13.46 | $13.46 | 35,473,847 |
| 2022-12-09 | $13.04 | $13.36 | $13.04 | $13.18 | $13.18 | 40,865,742 |
| 2022-12-08 | $13.20 | $13.26 | $13.07 | $13.12 | $13.12 | 32,376,250 |
| 2022-12-07 | $13.20 | $13.42 | $13.09 | $13.10 | $13.10 | 36,609,793 |
| 2022-12-06 | $13.42 | $13.57 | $13.06 | $13.28 | $13.28 | 39,995,955 |
| 2022-12-05 | $13.75 | $13.77 | $13.37 | $13.38 | $13.38 | 39,714,532 |
| 2022-12-02 | $13.84 | $13.97 | $13.75 | $13.86 | $13.86 | 42,417,381 |
| 2022-12-01 | $14.09 | $14.36 | $14.00 | $14.08 | $14.08 | 45,335,140 |
| 2022-11-30 | $13.78 | $13.95 | $13.45 | $13.90 | $13.90 | 61,537,327 |
| 2022-11-29 | $13.85 | $13.90 | $13.71 | $13.75 | $13.75 | 28,380,813 |
| 2022-11-28 | $13.94 | $13.96 | $13.70 | $13.73 | $13.73 | 35,299,129 |
| 2022-11-25 | $13.96 | $14.11 | $13.90 | $14.08 | $14.08 | 12,980,862 |
| 2022-11-23 | $14.00 | $14.06 | $13.85 | $14.03 | $14.03 | 25,974,213 |
| 2022-11-22 | $14.05 | $14.15 | $13.98 | $14.07 | $14.07 | 28,738,809 |
| 2022-11-21 | $13.86 | $14.04 | $13.66 | $13.95 | $13.95 | 33,637,796 |
| 2022-11-18 | $14.08 | $14.13 | $13.82 | $13.99 | $13.99 | 37,101,866 |
| 2022-11-17 | $13.66 | $13.91 | $13.55 | $13.91 | $13.91 | 54,317,918 |
| 2022-11-16 | $14.10 | $14.17 | $13.84 | $13.90 | $13.90 | 47,484,181 |
| 2022-11-15 | $14.29 | $14.58 | $14.20 | $14.30 | $14.30 | 61,835,728 |
| 2022-11-14 | $14.23 | $14.35 | $14.06 | $14.06 | $14.06 | 57,691,628 |
| 2022-11-11 | $14.26 | $14.67 | $14.20 | $14.50 | $14.35 | 60,187,621 |
| 2022-11-10 | $13.69 | $14.36 | $13.67 | $14.18 | $14.18 | 75,638,492 |
| 2022-11-09 | $13.57 | $13.70 | $13.28 | $13.31 | $13.31 | 74,199,228 |
| 2022-11-08 | $13.78 | $13.80 | $13.51 | $13.72 | $13.72 | 52,731,899 |
| 2022-11-07 | $13.61 | $13.76 | $13.37 | $13.70 | $13.70 | 48,176,910 |
| 2022-11-04 | $13.57 | $13.77 | $13.27 | $13.51 | $13.51 | 61,489,097 |
| 2022-11-03 | $12.81 | $13.46 | $12.77 | $13.26 | $13.26 | 58,782,591 |
| 2022-11-02 | $13.22 | $13.67 | $13.06 | $13.06 | $13.06 | 73,673,501 |
| 2022-11-01 | $13.57 | $13.65 | $13.16 | $13.40 | $13.40 | 47,065,860 |
| 2022-10-31 | $13.15 | $13.51 | $13.14 | $13.37 | $13.37 | 54,676,666 |
| 2022-10-28 | $13.00 | $13.31 | $12.97 | $13.26 | $13.26 | 55,777,905 |
| 2022-10-27 | $12.77 | $13.22 | $12.42 | $13.00 | $13.00 | 87,822,991 |
| 2022-10-26 | $12.80 | $13.06 | $12.52 | $12.82 | $12.82 | 86,986,066 |
| 2022-10-25 | $12.58 | $13.03 | $12.46 | $12.83 | $12.83 | 66,391,637 |
| 2022-10-24 | $12.30 | $12.65 | $12.18 | $12.48 | $12.48 | 64,717,741 |
| 2022-10-21 | $11.74 | $12.25 | $11.68 | $12.19 | $12.19 | 55,132,743 |
| 2022-10-20 | $12.13 | $12.20 | $11.73 | $11.77 | $11.77 | 55,568,061 |
| 2022-10-19 | $11.91 | $12.14 | $11.86 | $12.13 | $12.13 | 53,883,058 |
| 2022-10-18 | $12.22 | $12.25 | $11.91 | $12.03 | $12.03 | 53,603,361 |
| 2022-10-17 | $11.98 | $11.99 | $11.66 | $11.83 | $11.83 | 59,561,711 |
| 2022-10-14 | $11.80 | $11.85 | $11.56 | $11.67 | $11.67 | 55,154,053 |
| 2022-10-13 | $11.24 | $11.89 | $11.20 | $11.77 | $11.77 | 70,487,428 |
| 2022-10-12 | $11.48 | $11.70 | $11.35 | $11.54 | $11.54 | 59,628,549 |
| 2022-10-11 | $11.30 | $11.87 | $11.18 | $11.56 | $11.56 | 75,173,184 |
| 2022-10-10 | $11.47 | $11.55 | $11.20 | $11.36 | $11.36 | 115,548,904 |
| 2022-10-07 | $12.18 | $12.30 | $12.00 | $12.20 | $12.20 | 56,494,457 |
| 2022-10-06 | $12.36 | $12.63 | $12.19 | $12.36 | $12.36 | 63,909,917 |
| 2022-10-05 | $12.38 | $12.56 | $12.13 | $12.51 | $12.51 | 87,919,089 |
| 2022-10-04 | $11.96 | $12.37 | $11.94 | $12.36 | $12.36 | 87,629,236 |
| 2022-10-03 | $11.38 | $11.59 | $11.13 | $11.47 | $11.47 | 66,198,347 |
| 2022-09-30 | $11.39 | $11.53 | $11.19 | $11.20 | $11.20 | 71,688,194 |
| 2022-09-29 | $11.85 | $11.88 | $11.36 | $11.47 | $11.47 | 84,534,890 |
| 2022-09-28 | $11.91 | $12.24 | $11.76 | $12.18 | $12.18 | 72,701,565 |
| 2022-09-27 | $12.21 | $12.22 | $11.66 | $11.91 | $11.91 | 87,044,435 |
| 2022-09-26 | $12.21 | $12.38 | $11.93 | $11.99 | $11.99 | 89,300,368 |
| 2022-09-23 | $12.33 | $12.44 | $11.95 | $12.31 | $12.31 | 104,043,687 |
| 2022-09-22 | $13.12 | $13.24 | $12.75 | $12.77 | $12.77 | 81,275,340 |
| 2022-09-21 | $13.24 | $13.59 | $13.05 | $13.05 | $13.05 | 94,271,643 |
| 2022-09-20 | $14.09 | $14.23 | $13.01 | $13.09 | $13.09 | 195,055,512 |
| 2022-09-19 | $14.50 | $14.96 | $14.49 | $14.93 | $14.93 | 48,696,197 |
| 2022-09-16 | $14.62 | $14.74 | $14.47 | $14.72 | $14.72 | 68,454,782 |
| 2022-09-15 | $14.69 | $15.21 | $14.68 | $14.89 | $14.89 | 61,377,049 |
| 2022-09-14 | $14.76 | $14.85 | $14.45 | $14.66 | $14.66 | 59,571,803 |
| 2022-09-13 | $15.00 | $15.13 | $14.70 | $14.74 | $14.74 | 80,010,234 |
| 2022-09-12 | $15.55 | $15.74 | $15.45 | $15.54 | $15.54 | 52,656,461 |
| 2022-09-09 | $15.60 | $15.70 | $15.32 | $15.42 | $15.42 | 63,420,466 |
| 2022-09-08 | $15.16 | $15.48 | $15.02 | $15.47 | $15.47 | 60,075,903 |
| 2022-09-07 | $14.91 | $15.49 | $14.79 | $15.43 | $15.43 | 55,087,213 |
| 2022-09-06 | $15.22 | $15.24 | $14.84 | $15.03 | $15.03 | 58,480,257 |
| 2022-09-02 | $15.53 | $15.57 | $15.06 | $15.16 | $15.16 | 64,565,407 |
| 2022-09-01 | $15.10 | $15.22 | $14.78 | $15.19 | $15.19 | 65,299,769 |
| 2022-08-31 | $15.52 | $15.52 | $15.24 | $15.24 | $15.24 | 52,058,156 |
| 2022-08-30 | $15.70 | $15.80 | $15.17 | $15.45 | $15.45 | 66,034,356 |
| 2022-08-29 | $15.20 | $15.71 | $15.19 | $15.57 | $15.57 | 50,025,696 |
| 2022-08-26 | $16.01 | $16.09 | $15.41 | $15.41 | $15.41 | 54,517,255 |
| 2022-08-25 | $15.60 | $16.04 | $15.58 | $15.93 | $15.93 | 56,401,265 |
| 2022-08-24 | $15.32 | $15.66 | $15.24 | $15.52 | $15.52 | 39,508,694 |
| 2022-08-23 | $15.09 | $15.42 | $15.09 | $15.32 | $15.32 | 51,288,975 |
| 2022-08-22 | $15.08 | $15.21 | $14.91 | $15.08 | $15.08 | 71,321,795 |
| 2022-08-19 | $15.95 | $16.14 | $15.77 | $15.88 | $15.88 | 48,597,181 |
| 2022-08-18 | $15.99 | $16.21 | $15.86 | $16.15 | $16.15 | 39,414,243 |
| 2022-08-17 | $16.16 | $16.27 | $15.90 | $16.03 | $16.03 | 57,118,345 |
| 2022-08-16 | $16.30 | $16.68 | $16.26 | $16.43 | $16.43 | 54,028,885 |
| 2022-08-15 | $16.00 | $16.45 | $15.94 | $16.32 | $16.32 | 51,779,617 |
| 2022-08-12 | $15.95 | $16.22 | $15.84 | $16.18 | $16.18 | 53,182,530 |
| 2022-08-11 | $15.80 | $15.92 | $15.61 | $15.83 | $15.83 | 61,567,000 |
| 2022-08-10 | $15.47 | $15.58 | $15.23 | $15.50 | $15.50 | 71,607,001 |
| 2022-08-09 | $15.66 | $15.70 | $15.15 | $15.19 | $15.04 | 67,676,780 |
| 2022-08-08 | $15.57 | $16.04 | $15.55 | $15.78 | $15.63 | 76,118,738 |
| 2022-08-05 | $15.23 | $15.47 | $15.13 | $15.30 | $15.15 | 68,093,520 |
| 2022-08-04 | $15.65 | $15.67 | $15.31 | $15.37 | $15.22 | 85,039,839 |
| 2022-08-03 | $15.48 | $16.15 | $15.46 | $15.69 | $15.54 | 95,846,013 |
| 2022-08-02 | $15.20 | $15.45 | $15.12 | $15.16 | $15.01 | 74,626,779 |
| 2022-08-01 | $14.66 | $15.43 | $14.55 | $15.34 | $15.19 | 109,521,677 |
| 2022-07-29 | $14.11 | $14.79 | $14.01 | $14.69 | $14.55 | 94,551,572 |
| 2022-07-28 | $13.94 | $14.09 | $13.38 | $14.00 | $13.87 | 144,096,499 |
| 2022-07-27 | $12.75 | $13.19 | $12.63 | $13.19 | $13.06 | 64,572,325 |
| 2022-07-26 | $12.68 | $12.76 | $12.46 | $12.54 | $12.42 | 49,272,323 |
| 2022-07-25 | $12.85 | $12.99 | $12.60 | $12.84 | $12.72 | 36,830,490 |
| 2022-07-22 | $13.10 | $13.14 | $12.72 | $12.82 | $12.70 | 46,724,714 |
| 2022-07-21 | $12.88 | $13.00 | $12.63 | $13.00 | $12.88 | 66,949,188 |
| 2022-07-20 | $12.60 | $12.82 | $12.51 | $12.73 | $12.61 | 51,932,197 |
| 2022-07-19 | $12.22 | $12.69 | $12.21 | $12.59 | $12.47 | 62,650,805 |
| 2022-07-18 | $12.15 | $12.25 | $11.90 | $11.96 | $11.85 | 45,873,440 |
| 2022-07-15 | $11.58 | $11.90 | $11.49 | $11.88 | $11.77 | 49,306,946 |
| 2022-07-14 | $11.22 | $11.40 | $11.14 | $11.39 | $11.28 | 48,176,330 |
| 2022-07-13 | $11.31 | $11.58 | $11.17 | $11.51 | $11.40 | 48,274,267 |
| 2022-07-12 | $11.29 | $11.72 | $11.27 | $11.56 | $11.45 | 58,414,501 |
| 2022-07-11 | $11.54 | $11.66 | $11.27 | $11.29 | $11.18 | 48,889,102 |
| 2022-07-08 | $11.65 | $11.78 | $11.48 | $11.62 | $11.51 | 55,235,554 |
| 2022-07-07 | $11.33 | $11.72 | $11.33 | $11.65 | $11.54 | 63,000,442 |
| 2022-07-06 | $11.15 | $11.27 | $10.84 | $11.06 | $10.95 | 71,282,906 |
| 2022-07-05 | $11.05 | $11.21 | $10.61 | $11.20 | $11.09 | 87,459,036 |
| 2022-07-01 | $11.10 | $11.50 | $10.99 | $11.32 | $11.21 | 54,355,968 |
| 2022-06-30 | $11.24 | $11.36 | $10.93 | $11.13 | $11.02 | 59,238,167 |
| 2022-06-29 | $11.74 | $11.76 | $11.38 | $11.52 | $11.41 | 39,474,169 |
| 2022-06-28 | $12.14 | $12.44 | $11.80 | $11.81 | $11.70 | 45,920,625 |
| 2022-06-27 | $12.12 | $12.18 | $11.90 | $12.04 | $11.92 | 44,009,930 |
| 2022-06-24 | $11.65 | $12.12 | $11.57 | $12.01 | $11.89 | 55,457,632 |
| 2022-06-23 | $11.50 | $11.58 | $11.25 | $11.56 | $11.45 | 53,654,975 |
| 2022-06-22 | $11.26 | $11.68 | $11.21 | $11.48 | $11.37 | 46,171,774 |
| 2022-06-21 | $11.55 | $11.66 | $11.35 | $11.46 | $11.35 | 66,283,391 |
| 2022-06-17 | $11.24 | $11.44 | $10.90 | $11.23 | $11.12 | 80,248,810 |
| 2022-06-16 | $11.80 | $11.91 | $11.12 | $11.25 | $11.14 | 80,380,104 |
| 2022-06-15 | $12.22 | $12.42 | $12.00 | $12.27 | $12.15 | 70,393,220 |
| 2022-06-14 | $11.99 | $12.42 | $11.91 | $12.20 | $12.08 | 82,369,315 |
| 2022-06-13 | $12.30 | $12.38 | $11.74 | $11.81 | $11.70 | 80,676,250 |
| 2022-06-10 | $13.00 | $13.21 | $12.63 | $12.75 | $12.63 | 55,684,140 |
| 2022-06-09 | $13.51 | $13.59 | $13.28 | $13.28 | $13.15 | 30,516,275 |
| 2022-06-08 | $13.63 | $13.85 | $13.44 | $13.53 | $13.40 | 39,441,855 |
| 2022-06-07 | $13.26 | $13.77 | $13.19 | $13.74 | $13.61 | 38,940,314 |
| 2022-06-06 | $13.74 | $13.74 | $13.38 | $13.46 | $13.33 | 37,711,084 |
| 2022-06-03 | $13.63 | $13.78 | $13.36 | $13.50 | $13.37 | 43,625,247 |
| 2022-06-02 | $13.64 | $13.96 | $13.60 | $13.89 | $13.76 | 42,979,744 |
| 2022-06-01 | $13.88 | $13.97 | $13.40 | $13.55 | $13.42 | 50,726,208 |
| 2022-05-31 | $13.68 | $13.82 | $13.35 | $13.68 | $13.55 | 79,689,888 |
| 2022-05-27 | $13.26 | $13.63 | $13.24 | $13.63 | $13.50 | 54,195,687 |
| 2022-05-26 | $12.80 | $13.20 | $12.79 | $13.12 | $12.99 | 45,709,234 |
| 2022-05-25 | $12.33 | $12.81 | $12.32 | $12.71 | $12.59 | 41,193,123 |
| 2022-05-24 | $12.60 | $12.68 | $12.27 | $12.42 | $12.30 | 51,082,798 |
| 2022-05-23 | $12.64 | $12.95 | $12.50 | $12.83 | $12.71 | 51,929,583 |
| 2022-05-20 | $13.05 | $13.12 | $12.07 | $12.50 | $12.38 | 78,183,396 |
| 2022-05-19 | $12.64 | $13.12 | $12.63 | $12.85 | $12.73 | 58,459,580 |
| 2022-05-18 | $13.25 | $13.36 | $12.71 | $12.78 | $12.66 | 68,362,515 |
| 2022-05-17 | $13.34 | $13.53 | $13.16 | $13.53 | $13.40 | 50,891,367 |
| 2022-05-16 | $13.49 | $13.52 | $12.98 | $13.05 | $12.92 | 65,055,361 |
| 2022-05-13 | $12.88 | $13.63 | $12.87 | $13.50 | $13.37 | 78,944,174 |
| 2022-05-12 | $12.21 | $12.80 | $12.15 | $12.44 | $12.32 | 113,203,905 |
| 2022-05-11 | $13.20 | $13.62 | $12.79 | $12.83 | $12.71 | 71,644,862 |
| 2022-05-10 | $13.80 | $13.84 | $13.02 | $13.35 | $13.22 | 75,506,696 |
| 2022-05-09 | $13.85 | $14.17 | $13.31 | $13.37 | $13.24 | 71,241,967 |
| 2022-05-06 | $14.46 | $14.60 | $14.00 | $14.21 | $14.07 | 66,622,187 |
| 2022-05-05 | $14.82 | $14.82 | $14.34 | $14.53 | $14.39 | 57,889,180 |
| 2022-05-04 | $14.51 | $15.00 | $14.26 | $14.98 | $14.84 | 59,091,325 |
| 2022-05-03 | $14.31 | $14.75 | $14.20 | $14.56 | $14.42 | 55,734,191 |
| 2022-05-02 | $14.02 | $14.29 | $13.82 | $14.27 | $14.13 | 64,733,985 |
| 2022-04-29 | $14.59 | $14.97 | $14.10 | $14.16 | $14.02 | 83,184,883 |
| 2022-04-28 | $14.91 | $14.99 | $13.90 | $14.62 | $14.48 | 131,556,516 |
| 2022-04-27 | $14.79 | $15.10 | $14.60 | $14.85 | $14.71 | 65,847,946 |
| 2022-04-26 | $15.10 | $15.14 | $14.67 | $14.71 | $14.57 | 59,452,020 |
| 2022-04-25 | $14.91 | $15.20 | $14.62 | $15.19 | $15.04 | 58,361,444 |
| 2022-04-22 | $15.55 | $15.64 | $15.00 | $15.13 | $14.89 | 56,193,732 |
| 2022-04-21 | $16.48 | $16.57 | $15.61 | $15.70 | $15.45 | 49,898,525 |
| 2022-04-20 | $16.23 | $16.55 | $16.01 | $16.05 | $15.79 | 46,495,446 |
| 2022-04-19 | $15.74 | $16.23 | $15.74 | $16.15 | $15.89 | 55,398,336 |
| 2022-04-18 | $15.37 | $15.79 | $15.37 | $15.67 | $15.42 | 40,205,834 |
| 2022-04-14 | $15.50 | $15.76 | $15.46 | $15.48 | $15.23 | 39,312,913 |
| 2022-04-13 | $15.31 | $15.55 | $15.22 | $15.51 | $15.26 | 51,871,792 |
| 2022-04-12 | $15.50 | $15.72 | $15.28 | $15.36 | $15.11 | 49,138,730 |
| 2022-04-11 | $14.89 | $15.77 | $14.89 | $15.28 | $15.03 | 66,117,103 |
| 2022-04-08 | $14.94 | $15.44 | $14.81 | $15.05 | $14.81 | 75,085,830 |
| 2022-04-07 | $15.07 | $15.21 | $14.56 | $14.96 | $14.72 | 101,229,103 |
| 2022-04-06 | $15.60 | $15.80 | $15.18 | $15.39 | $15.14 | 102,881,637 |
| 2022-04-05 | $16.46 | $16.62 | $15.81 | $15.82 | $15.57 | 90,750,099 |
| 2022-04-04 | $16.66 | $16.73 | $16.36 | $16.66 | $16.39 | 51,272,017 |
| 2022-04-01 | $17.01 | $17.15 | $16.34 | $16.65 | $16.38 | 64,695,720 |
| 2022-03-31 | $17.20 | $17.35 | $16.50 | $16.91 | $16.64 | 52,529,385 |
| 2022-03-30 | $17.52 | $17.66 | $17.20 | $17.27 | $16.99 | 57,853,378 |
| 2022-03-29 | $17.01 | $17.80 | $17.01 | $17.75 | $17.46 | 90,676,867 |
| 2022-03-28 | $16.55 | $16.68 | $16.28 | $16.67 | $16.40 | 54,634,367 |
| 2022-03-25 | $16.74 | $16.78 | $16.34 | $16.47 | $16.21 | 61,526,136 |
| 2022-03-24 | $16.74 | $16.98 | $16.64 | $16.83 | $16.56 | 56,314,211 |
| 2022-03-23 | $16.82 | $17.05 | $16.57 | $16.68 | $16.41 | 63,296,760 |
| 2022-03-22 | $16.72 | $17.31 | $16.70 | $17.09 | $16.82 | 77,270,043 |
| 2022-03-21 | $16.87 | $17.11 | $16.33 | $16.48 | $16.22 | 72,036,085 |
| 2022-03-18 | $16.42 | $16.90 | $16.28 | $16.86 | $16.59 | 88,174,810 |
| 2022-03-17 | $16.23 | $16.58 | $16.16 | $16.58 | $16.31 | 58,500,236 |
| 2022-03-16 | $16.47 | $16.63 | $16.06 | $16.58 | $16.31 | 82,677,638 |
| 2022-03-15 | $15.77 | $16.14 | $15.53 | $16.06 | $15.80 | 65,263,720 |
| 2022-03-14 | $16.09 | $16.23 | $15.51 | $15.74 | $15.49 | 66,341,703 |
| 2022-03-11 | $16.40 | $16.48 | $16.01 | $16.04 | $15.78 | 54,985,888 |
| 2022-03-10 | $16.11 | $16.41 | $15.76 | $16.33 | $16.07 | 72,992,643 |
| 2022-03-09 | $16.65 | $16.83 | $16.28 | $16.37 | $16.11 | 62,846,720 |
| 2022-03-08 | $16.06 | $16.72 | $15.77 | $16.03 | $15.77 | 101,020,299 |
| 2022-03-07 | $16.84 | $16.90 | $15.97 | $15.97 | $15.71 | 87,999,215 |
| 2022-03-04 | $17.35 | $17.39 | $16.64 | $16.85 | $16.58 | 91,440,118 |
| 2022-03-03 | $18.25 | $18.25 | $17.44 | $17.60 | $17.32 | 95,395,521 |
| 2022-03-02 | $17.50 | $18.25 | $17.30 | $18.10 | $17.81 | 138,638,206 |
| 2022-03-01 | $17.41 | $17.41 | $16.45 | $16.70 | $16.43 | 94,819,514 |
| 2022-02-28 | $17.34 | $17.68 | $17.21 | $17.56 | $17.28 | 82,367,839 |
| 2022-02-25 | $17.25 | $17.90 | $17.12 | $17.83 | $17.54 | 78,887,954 |
| 2022-02-24 | $15.99 | $17.19 | $15.96 | $17.15 | $16.87 | 110,443,935 |
| 2022-02-23 | $17.50 | $17.73 | $16.88 | $16.95 | $16.68 | 79,855,388 |
| 2022-02-22 | $17.67 | $17.76 | $17.07 | $17.29 | $17.01 | 91,626,288 |
| 2022-02-18 | $17.60 | $18.48 | $17.57 | $18.04 | $17.75 | 106,404,212 |
| 2022-02-17 | $17.86 | $17.94 | $17.50 | $17.54 | $17.26 | 55,368,605 |
| 2022-02-16 | $17.89 | $18.21 | $17.74 | $18.01 | $17.72 | 57,442,108 |
| 2022-02-15 | $17.80 | $18.13 | $17.72 | $18.08 | $17.79 | 66,043,642 |
| 2022-02-14 | $17.51 | $17.73 | $17.29 | $17.46 | $17.18 | 78,625,022 |
| 2022-02-11 | $18.10 | $18.36 | $17.42 | $17.55 | $17.27 | 94,534,092 |
| 2022-02-10 | $17.97 | $18.63 | $17.92 | $18.08 | $17.79 | 76,195,321 |
| 2022-02-09 | $18.27 | $18.43 | $18.03 | $18.35 | $18.06 | 87,118,588 |
| 2022-02-08 | $17.58 | $17.91 | $17.02 | $17.72 | $17.44 | 142,694,301 |
| 2022-02-07 | $17.73 | $18.12 | $17.70 | $17.89 | $17.60 | 84,609,973 |
| 2022-02-04 | $18.53 | $18.59 | $17.52 | $17.96 | $17.67 | 211,100,496 |
| 2022-02-03 | $20.17 | $20.62 | $19.87 | $19.89 | $19.57 | 103,015,970 |
| 2022-02-02 | $20.81 | $21.05 | $20.18 | $20.63 | $20.30 | 95,377,617 |
| 2022-02-01 | $20.61 | $20.85 | $19.92 | $20.66 | $20.33 | 117,651,761 |
| 2022-01-31 | $19.58 | $20.33 | $19.37 | $20.30 | $19.97 | 91,361,949 |
| 2022-01-28 | $19.32 | $19.55 | $18.92 | $19.54 | $19.23 | 87,677,099 |
| 2022-01-27 | $20.31 | $20.65 | $19.41 | $19.55 | $19.14 | 105,674,407 |
| 2022-01-26 | $21.01 | $21.04 | $19.57 | $19.91 | $19.49 | 135,786,383 |
| 2022-01-25 | $20.00 | $20.31 | $19.56 | $19.98 | $19.56 | 116,775,836 |
| 2022-01-24 | $19.93 | $20.47 | $18.80 | $20.39 | $19.96 | 186,937,311 |
| 2022-01-21 | $21.21 | $21.50 | $20.54 | $20.65 | $20.21 | 145,532,883 |
| 2022-01-20 | $21.88 | $22.88 | $21.57 | $21.65 | $21.19 | 152,014,122 |
| 2022-01-19 | $24.65 | $24.92 | $22.41 | $22.45 | $21.98 | 151,733,320 |
| 2022-01-18 | $24.87 | $25.13 | $24.30 | $24.38 | $23.87 | 109,726,774 |
| 2022-01-14 | $24.47 | $25.28 | $24.30 | $25.19 | $24.66 | 146,012,226 |
| 2022-01-13 | $24.64 | $25.87 | $24.37 | $25.02 | $24.49 | 185,780,529 |
| 2022-01-12 | $24.61 | $24.84 | $24.01 | $24.47 | $23.95 | 104,049,995 |
| 2022-01-11 | $23.78 | $24.35 | $23.28 | $24.35 | $23.84 | 103,672,956 |
| 2022-01-10 | $24.10 | $24.44 | $23.35 | $23.85 | $23.35 | 122,800,705 |
| 2022-01-07 | $24.67 | $24.91 | $24.04 | $24.44 | $23.92 | 127,017,482 |
| 2022-01-06 | $24.09 | $24.62 | $23.36 | $24.46 | $23.94 | 155,058,829 |
| 2022-01-05 | $24.06 | $24.95 | $23.47 | $23.66 | $23.16 | 253,540,030 |
| 2022-01-04 | $22.52 | $24.56 | $22.42 | $24.31 | $23.80 | 311,645,226 |
| 2022-01-03 | $21.27 | $21.88 | $21.06 | $21.77 | $21.31 | 110,964,650 |
| 2021-12-31 | $20.46 | $21.01 | $20.46 | $20.77 | $20.33 | 51,364,515 |
| 2021-12-30 | $20.59 | $20.96 | $20.47 | $20.47 | $20.04 | 51,470,113 |
| 2021-12-29 | $20.71 | $20.77 | $20.45 | $20.56 | $20.13 | 37,882,981 |
| 2021-12-28 | $20.66 | $21.06 | $20.59 | $20.76 | $20.32 | 53,020,539 |
| 2021-12-27 | $20.26 | $20.89 | $20.10 | $20.80 | $20.36 | 59,651,800 |
| 2021-12-23 | $20.08 | $20.41 | $20.00 | $20.25 | $19.82 | 50,610,458 |
| 2021-12-22 | $19.64 | $20.34 | $19.64 | $20.14 | $19.72 | 75,806,410 |
| 2021-12-21 | $19.75 | $19.79 | $19.33 | $19.61 | $19.20 | 58,930,944 |
| 2021-12-20 | $19.46 | $19.62 | $19.05 | $19.42 | $19.01 | 74,565,603 |
| 2021-12-17 | $20.03 | $20.24 | $19.60 | $19.77 | $19.35 | 98,962,927 |
| 2021-12-16 | $20.57 | $21.10 | $20.26 | $20.35 | $19.92 | 107,020,894 |
| 2021-12-15 | $19.99 | $20.33 | $19.55 | $20.19 | $19.76 | 79,679,724 |
| 2021-12-14 | $19.80 | $20.18 | $19.38 | $20.05 | $19.63 | 124,559,737 |
| 2021-12-13 | $21.24 | $21.30 | $20.13 | $20.43 | $20.00 | 126,632,315 |
| 2021-12-10 | $19.77 | $21.49 | $19.76 | $21.45 | $21.00 | 169,657,197 |
| 2021-12-09 | $19.76 | $19.93 | $19.54 | $19.57 | $19.16 | 63,357,578 |
| 2021-12-08 | $20.18 | $20.19 | $19.75 | $19.81 | $19.39 | 63,246,825 |
| 2021-12-07 | $19.65 | $20.06 | $19.52 | $19.96 | $19.54 | 75,885,619 |
| 2021-12-06 | $19.23 | $19.49 | $18.61 | $19.22 | $18.81 | 88,147,408 |
| 2021-12-03 | $20.37 | $20.40 | $18.93 | $19.14 | $18.74 | 120,275,163 |
| 2021-12-02 | $19.50 | $20.11 | $19.28 | $19.87 | $19.45 | 94,142,272 |
| 2021-12-01 | $19.63 | $20.47 | $19.53 | $19.58 | $19.17 | 125,478,335 |
| 2021-11-30 | $19.62 | $19.95 | $19.03 | $19.19 | $18.79 | 103,238,403 |
| 2021-11-29 | $20.07 | $20.19 | $19.49 | $19.67 | $19.26 | 68,778,690 |
| 2021-11-26 | $19.66 | $19.84 | $19.47 | $19.75 | $19.33 | 49,434,029 |
| 2021-11-24 | $19.97 | $20.34 | $19.78 | $20.25 | $19.82 | 77,324,307 |
| 2021-11-23 | $20.43 | $20.53 | $19.97 | $20.20 | $19.77 | 90,984,519 |
| 2021-11-22 | $19.39 | $20.79 | $19.31 | $20.48 | $20.05 | 137,861,746 |
| 2021-11-19 | $19.64 | $19.67 | $19.24 | $19.39 | $18.98 | 64,610,377 |
| 2021-11-18 | $20.16 | $20.26 | $19.36 | $19.56 | $19.15 | 111,368,830 |
| 2021-11-17 | $19.74 | $20.01 | $19.44 | $19.96 | $19.44 | 80,855,162 |
| 2021-11-16 | $19.90 | $20.06 | $19.53 | $19.79 | $19.27 | 66,557,180 |
| 2021-11-15 | $19.46 | $19.95 | $19.14 | $19.86 | $19.34 | 84,838,610 |
| 2021-11-12 | $19.38 | $19.62 | $19.21 | $19.50 | $18.99 | 77,464,233 |
| 2021-11-11 | $19.64 | $19.84 | $19.26 | $19.55 | $19.04 | 96,436,462 |
| 2021-11-10 | $19.88 | $20.47 | $19.06 | $19.36 | $18.86 | 229,109,585 |
| 2021-11-09 | $20.51 | $20.51 | $19.41 | $20.12 | $19.60 | 162,008,921 |
| 2021-11-08 | $19.40 | $20.42 | $19.24 | $20.15 | $19.63 | 153,490,430 |
| 2021-11-05 | $19.71 | $19.72 | $18.99 | $19.29 | $18.79 | 122,232,174 |
| 2021-11-04 | $18.92 | $19.50 | $18.72 | $19.42 | $18.91 | 157,505,547 |
| 2021-11-03 | $17.92 | $18.83 | $17.88 | $18.63 | $18.14 | 104,755,458 |
| 2021-11-02 | $18.15 | $18.19 | $17.73 | $18.01 | $17.54 | 113,912,222 |
| 2021-11-01 | $17.50 | $17.97 | $17.07 | $17.95 | $17.48 | 120,879,924 |
| 2021-10-29 | $16.86 | $17.36 | $16.55 | $17.08 | $16.64 | 100,560,723 |
| 2021-10-28 | $16.86 | $17.58 | $16.71 | $16.86 | $16.42 | 215,237,578 |
| 2021-10-27 | $15.79 | $15.92 | $15.50 | $15.51 | $15.11 | 96,094,256 |
| 2021-10-26 | $16.09 | $16.22 | $15.70 | $15.94 | $15.52 | 64,882,295 |
| 2021-10-25 | $16.40 | $16.50 | $15.81 | $16.00 | $15.58 | 67,808,039 |
| 2021-10-22 | $16.42 | $16.54 | $16.23 | $16.28 | $15.86 | 60,646,754 |
| 2021-10-21 | $16.16 | $16.70 | $16.13 | $16.55 | $16.12 | 95,854,951 |
| 2021-10-20 | $15.43 | $16.16 | $15.37 | $16.04 | $15.62 | 105,213,717 |
| 2021-10-19 | $15.60 | $15.69 | $15.37 | $15.42 | $15.02 | 44,668,310 |
| 2021-10-18 | $15.57 | $15.65 | $15.49 | $15.56 | $15.15 | 48,643,809 |
| 2021-10-15 | $15.54 | $16.03 | $15.54 | $15.70 | $15.29 | 77,211,817 |
| 2021-10-14 | $15.62 | $15.62 | $15.37 | $15.45 | $15.05 | 50,875,110 |
| 2021-10-13 | $15.59 | $15.69 | $15.27 | $15.51 | $15.11 | 63,363,486 |
| 2021-10-12 | $15.11 | $15.68 | $15.01 | $15.64 | $15.23 | 89,134,009 |
| 2021-10-11 | $15.20 | $15.36 | $14.97 | $15.09 | $14.70 | 45,302,310 |
| 2021-10-08 | $14.92 | $15.49 | $14.85 | $15.12 | $14.73 | 99,468,887 |
| 2021-10-07 | $14.34 | $14.95 | $14.31 | $14.89 | $14.50 | 96,557,549 |
| 2021-10-06 | $14.14 | $14.34 | $13.89 | $14.12 | $13.75 | 61,020,278 |
| 2021-10-05 | $14.44 | $14.44 | $14.11 | $14.29 | $13.92 | 55,915,797 |
| 2021-10-04 | $14.27 | $14.79 | $14.22 | $14.35 | $13.98 | 78,332,497 |
| 2021-10-01 | $14.26 | $14.37 | $14.01 | $14.16 | $13.79 | 51,880,916 |
| 2021-09-30 | $14.26 | $14.32 | $14.09 | $14.16 | $13.79 | 78,820,537 |
| 2021-09-29 | $14.46 | $14.50 | $14.17 | $14.30 | $13.93 | 56,805,504 |
| 2021-09-28 | $14.63 | $14.73 | $14.23 | $14.31 | $13.94 | 107,090,949 |
| 2021-09-27 | $13.89 | $14.29 | $13.88 | $14.16 | $13.79 | 68,769,650 |
| 2021-09-24 | $13.66 | $13.94 | $13.64 | $13.78 | $13.42 | 57,440,218 |
| 2021-09-23 | $13.35 | $13.74 | $13.32 | $13.71 | $13.35 | 68,708,095 |
| 2021-09-22 | $12.92 | $13.39 | $12.91 | $13.23 | $12.89 | 75,784,038 |
| 2021-09-21 | $12.89 | $12.97 | $12.66 | $12.77 | $12.44 | 60,473,075 |
| 2021-09-20 | $13.07 | $13.19 | $12.63 | $12.82 | $12.49 | 126,152,174 |
| 2021-09-17 | $13.41 | $13.70 | $13.39 | $13.55 | $13.20 | 76,337,380 |
| 2021-09-16 | $13.18 | $13.53 | $13.10 | $13.40 | $13.05 | 76,426,063 |
| 2021-09-15 | $12.89 | $13.25 | $12.81 | $13.22 | $12.88 | 60,282,087 |
| 2021-09-14 | $12.93 | $13.06 | $12.79 | $12.86 | $12.52 | 47,640,810 |
| 2021-09-13 | $12.76 | $12.99 | $12.62 | $12.99 | $12.65 | 62,270,767 |
| 2021-09-10 | $12.84 | $12.93 | $12.66 | $12.68 | $12.35 | 48,792,472 |
| 2021-09-09 | $12.95 | $12.95 | $12.72 | $12.76 | $12.43 | 68,806,407 |
| 2021-09-08 | $12.97 | $13.22 | $12.91 | $13.03 | $12.69 | 57,980,882 |
| 2021-09-07 | $12.83 | $13.04 | $12.81 | $12.95 | $12.61 | 64,008,878 |
| 2021-09-03 | $12.99 | $13.05 | $12.87 | $12.89 | $12.55 | 41,746,597 |
| 2021-09-02 | $13.09 | $13.21 | $12.97 | $13.01 | $12.67 | 49,322,939 |
| 2021-09-01 | $13.03 | $13.22 | $12.90 | $13.11 | $12.77 | 58,875,686 |
| 2021-08-31 | $13.02 | $13.14 | $12.93 | $13.03 | $12.69 | 42,212,703 |
| 2021-08-30 | $13.35 | $13.37 | $13.03 | $13.05 | $12.71 | 42,720,093 |
| 2021-08-27 | $12.89 | $13.37 | $12.87 | $13.31 | $12.96 | 57,587,271 |
| 2021-08-26 | $13.11 | $13.13 | $12.81 | $12.90 | $12.56 | 57,559,820 |
| 2021-08-25 | $13.12 | $13.28 | $13.02 | $13.17 | $12.83 | 51,195,455 |
| 2021-08-24 | $12.81 | $13.14 | $12.76 | $13.08 | $12.74 | 53,672,503 |
| 2021-08-23 | $12.71 | $12.85 | $12.47 | $12.73 | $12.40 | 64,573,553 |
| 2021-08-20 | $12.61 | $12.67 | $12.38 | $12.57 | $12.24 | 53,615,575 |
| 2021-08-19 | $12.80 | $12.92 | $12.57 | $12.67 | $12.34 | 69,038,770 |
| 2021-08-18 | $12.95 | $13.21 | $12.90 | $13.00 | $12.66 | 50,966,744 |
| 2021-08-17 | $13.32 | $13.33 | $12.81 | $12.99 | $12.65 | 74,625,322 |
| 2021-08-16 | $13.50 | $13.56 | $13.32 | $13.46 | $13.11 | 38,757,778 |
| 2021-08-13 | $13.88 | $13.95 | $13.54 | $13.59 | $13.24 | 44,620,029 |
| 2021-08-12 | $13.92 | $14.05 | $13.79 | $13.90 | $13.54 | 38,608,652 |
| 2021-08-11 | $13.86 | $13.95 | $13.67 | $13.93 | $13.57 | 42,795,585 |
| 2021-08-10 | $13.77 | $13.91 | $13.66 | $13.82 | $13.46 | 32,120,825 |
| 2021-08-09 | $13.72 | $13.82 | $13.55 | $13.75 | $13.39 | 38,760,378 |
| 2021-08-06 | $13.82 | $13.91 | $13.73 | $13.80 | $13.44 | 44,450,636 |
| 2021-08-05 | $13.54 | $13.82 | $13.45 | $13.71 | $13.35 | 60,524,396 |
| 2021-08-04 | $13.85 | $13.93 | $13.30 | $13.32 | $12.97 | 81,502,700 |
| 2021-08-03 | $13.97 | $14.08 | $13.64 | $14.02 | $13.65 | 53,257,695 |
| 2021-08-02 | $14.02 | $14.33 | $13.88 | $13.91 | $13.55 | 64,673,717 |
| 2021-07-30 | $14.23 | $14.30 | $13.87 | $13.95 | $13.59 | 74,955,713 |
| 2021-07-29 | $14.51 | $14.79 | $14.30 | $14.39 | $14.02 | 110,228,021 |
| 2021-07-28 | $13.86 | $13.99 | $13.57 | $13.86 | $13.50 | 70,653,462 |
| 2021-07-27 | $13.93 | $13.96 | $13.65 | $13.79 | $13.43 | 41,963,237 |
| 2021-07-26 | $13.90 | $14.08 | $13.87 | $14.03 | $13.66 | 43,838,035 |
| 2021-07-23 | $13.97 | $14.04 | $13.73 | $13.82 | $13.46 | 37,927,867 |
| 2021-07-22 | $14.08 | $14.14 | $13.78 | $13.91 | $13.55 | 40,440,124 |
| 2021-07-21 | $14.05 | $14.34 | $14.03 | $14.19 | $13.82 | 53,817,490 |
| 2021-07-20 | $13.37 | $13.96 | $13.28 | $13.91 | $13.55 | 70,731,783 |
| 2021-07-19 | $13.25 | $13.32 | $12.79 | $13.28 | $12.93 | 99,949,231 |
| 2021-07-16 | $14.12 | $14.14 | $13.58 | $13.61 | $13.26 | 48,065,197 |
| 2021-07-15 | $14.15 | $14.30 | $13.94 | $14.01 | $13.65 | 44,952,312 |
| 2021-07-14 | $14.43 | $14.63 | $14.20 | $14.25 | $13.88 | 39,056,159 |
| 2021-07-13 | $14.50 | $14.63 | $14.30 | $14.42 | $14.04 | 45,360,600 |
| 2021-07-12 | $14.36 | $14.74 | $14.24 | $14.61 | $14.23 | 49,205,150 |
| 2021-07-09 | $14.45 | $14.58 | $14.27 | $14.48 | $14.10 | 65,981,221 |
| 2021-07-08 | $13.96 | $14.23 | $13.74 | $14.06 | $13.69 | 62,706,837 |
| 2021-07-07 | $14.41 | $14.46 | $14.02 | $14.23 | $13.86 | 72,992,469 |
| 2021-07-06 | $14.87 | $14.88 | $14.39 | $14.50 | $14.12 | 73,990,625 |
| 2021-07-02 | $14.96 | $15.04 | $14.83 | $14.93 | $14.54 | 43,824,909 |
| 2021-07-01 | $14.91 | $14.97 | $14.84 | $14.91 | $14.52 | 51,112,228 |
| 2021-06-30 | $14.95 | $15.11 | $14.81 | $14.86 | $14.47 | 72,213,527 |
| 2021-06-29 | $15.05 | $15.20 | $14.88 | $15.01 | $14.62 | 68,208,165 |
| 2021-06-28 | $15.20 | $15.21 | $14.83 | $14.96 | $14.57 | 79,477,432 |
| 2021-06-25 | $15.24 | $15.52 | $15.18 | $15.19 | $14.79 | 111,760,462 |
| 2021-06-24 | $15.54 | $15.55 | $15.15 | $15.26 | $14.86 | 79,859,804 |
| 2021-06-23 | $15.14 | $15.53 | $15.03 | $15.42 | $15.02 | 94,985,665 |
| 2021-06-22 | $15.02 | $15.11 | $14.82 | $14.91 | $14.52 | 65,545,914 |
| 2021-06-21 | $14.63 | $14.90 | $14.55 | $14.78 | $14.39 | 63,384,994 |
| 2021-06-18 | $14.54 | $14.77 | $14.44 | $14.52 | $14.14 | 76,319,715 |
| 2021-06-17 | $15.30 | $15.40 | $14.58 | $14.77 | $14.39 | 126,653,125 |
| 2021-06-16 | $15.10 | $15.29 | $14.88 | $15.02 | $14.63 | 68,256,307 |
| 2021-06-15 | $14.91 | $15.16 | $14.76 | $15.00 | $14.61 | 62,612,748 |
| 2021-06-14 | $15.23 | $15.30 | $14.82 | $14.87 | $14.48 | 82,666,035 |
| 2021-06-11 | $15.30 | $15.43 | $15.17 | $15.28 | $14.88 | 50,613,467 |
| 2021-06-10 | $15.59 | $15.78 | $15.08 | $15.11 | $14.72 | 78,147,471 |
| 2021-06-09 | $15.60 | $15.62 | $15.39 | $15.48 | $15.08 | 60,079,052 |
| 2021-06-08 | $15.76 | $15.80 | $15.33 | $15.63 | $15.22 | 93,891,092 |
| 2021-06-07 | $16.01 | $16.20 | $15.65 | $15.88 | $15.47 | 90,915,337 |
| 2021-06-04 | $16.33 | $16.46 | $15.80 | $15.97 | $15.55 | 151,787,957 |
| 2021-06-03 | $15.15 | $16.06 | $14.99 | $15.99 | $15.57 | 179,671,434 |
| 2021-06-02 | $14.90 | $15.02 | $14.68 | $14.91 | $14.52 | 77,517,193 |
| 2021-06-01 | $14.72 | $14.84 | $14.46 | $14.81 | $14.42 | 89,070,986 |
| 2021-05-28 | $15.01 | $15.05 | $14.41 | $14.53 | $14.15 | 152,105,344 |
| 2021-05-27 | $14.38 | $15.05 | $14.12 | $14.88 | $14.49 | 278,939,123 |
| 2021-05-26 | $13.16 | $13.95 | $13.10 | $13.90 | $13.54 | 227,538,655 |
| 2021-05-25 | $13.13 | $13.43 | $12.80 | $12.81 | $12.48 | 113,383,362 |
| 2021-05-24 | $13.38 | $13.38 | $12.92 | $13.06 | $12.72 | 111,374,304 |
| 2021-05-21 | $12.70 | $13.47 | $12.57 | $13.33 | $12.98 | 200,958,563 |
| 2021-05-20 | $12.52 | $12.69 | $12.30 | $12.49 | $12.16 | 106,243,905 |
| 2021-05-19 | $12.03 | $12.21 | $11.85 | $12.11 | $11.79 | 70,220,759 |
| 2021-05-18 | $12.29 | $12.53 | $12.13 | $12.14 | $11.82 | 72,472,888 |
| 2021-05-17 | $11.82 | $12.18 | $11.79 | $12.15 | $11.83 | 52,201,744 |
| 2021-05-14 | $11.65 | $11.87 | $11.62 | $11.84 | $11.53 | 48,619,221 |
| 2021-05-13 | $11.36 | $11.68 | $11.35 | $11.55 | $11.25 | 56,598,472 |
| 2021-05-12 | $11.54 | $11.68 | $11.28 | $11.33 | $11.03 | 55,663,086 |
| 2021-05-11 | $11.45 | $11.76 | $11.42 | $11.58 | $11.28 | 56,882,624 |
| 2021-05-10 | $11.78 | $11.93 | $11.70 | $11.71 | $11.40 | 51,703,508 |
| 2021-05-07 | $11.65 | $11.83 | $11.52 | $11.82 | $11.51 | 41,525,840 |
| 2021-05-06 | $11.55 | $11.76 | $11.48 | $11.74 | $11.43 | 50,032,823 |
| 2021-05-05 | $11.50 | $11.64 | $11.50 | $11.61 | $11.31 | 41,381,316 |
| 2021-05-04 | $11.53 | $11.55 | $11.23 | $11.41 | $11.11 | 71,007,685 |
| 2021-05-03 | $11.56 | $11.68 | $11.43 | $11.63 | $11.33 | 61,987,297 |
| 2021-04-30 | $11.36 | $11.54 | $11.33 | $11.54 | $11.24 | 90,786,462 |
| 2021-04-29 | $11.91 | $11.91 | $11.14 | $11.26 | $10.97 | 230,430,629 |
| 2021-04-28 | $12.60 | $12.60 | $12.39 | $12.43 | $12.11 | 68,023,415 |
| 2021-04-27 | $12.29 | $12.50 | $12.27 | $12.49 | $12.16 | 42,037,752 |
| 2021-04-26 | $12.28 | $12.44 | $12.23 | $12.27 | $11.95 | 40,863,760 |
| 2021-04-23 | $11.97 | $12.24 | $11.87 | $12.22 | $11.90 | 51,898,945 |
| 2021-04-22 | $12.06 | $12.15 | $11.83 | $11.94 | $11.63 | 73,064,376 |
| 2021-04-21 | $11.36 | $11.74 | $11.18 | $11.73 | $11.42 | 49,641,132 |
| 2021-04-20 | $12.06 | $12.06 | $11.35 | $11.45 | $11.15 | 83,170,803 |
| 2021-04-19 | $12.22 | $12.25 | $12.02 | $12.11 | $11.79 | 39,063,481 |
| 2021-04-16 | $12.32 | $12.36 | $12.19 | $12.23 | $11.91 | 33,132,872 |
| 2021-04-15 | $12.30 | $12.32 | $12.13 | $12.24 | $11.92 | 38,209,311 |
| 2021-04-14 | $12.20 | $12.49 | $12.20 | $12.24 | $11.92 | 49,877,492 |
| 2021-04-13 | $12.39 | $12.45 | $12.10 | $12.20 | $11.88 | 51,555,966 |
| 2021-04-12 | $12.50 | $12.55 | $12.32 | $12.38 | $12.06 | 40,422,762 |
| 2021-04-09 | $12.49 | $12.62 | $12.39 | $12.51 | $12.18 | 40,555,411 |
| 2021-04-08 | $12.67 | $12.76 | $12.43 | $12.51 | $12.18 | 52,621,966 |
| 2021-04-07 | $12.87 | $12.93 | $12.66 | $12.73 | $12.40 | 42,264,039 |
| 2021-04-06 | $12.70 | $12.99 | $12.64 | $12.92 | $12.58 | 67,499,426 |
| 2021-04-05 | $12.39 | $12.78 | $12.33 | $12.70 | $12.37 | 82,332,728 |
| 2021-04-01 | $12.28 | $12.29 | $12.02 | $12.17 | $11.85 | 61,907,459 |
| 2021-03-31 | $12.46 | $12.54 | $12.21 | $12.25 | $11.93 | 60,456,889 |
| 2021-03-30 | $12.16 | $12.48 | $12.11 | $12.46 | $12.14 | 49,762,308 |
| 2021-03-29 | $12.20 | $12.36 | $12.07 | $12.15 | $11.83 | 44,747,925 |
| 2021-03-26 | $12.43 | $12.49 | $12.06 | $12.30 | $11.98 | 49,239,811 |
| 2021-03-25 | $11.94 | $12.35 | $11.72 | $12.32 | $12.00 | 54,201,830 |
| 2021-03-24 | $12.36 | $12.53 | $12.12 | $12.14 | $11.82 | 54,534,406 |
| 2021-03-23 | $12.57 | $12.68 | $12.12 | $12.21 | $11.89 | 73,020,161 |
| 2021-03-22 | $12.85 | $12.93 | $12.51 | $12.85 | $12.52 | 81,362,146 |
| 2021-03-19 | $12.85 | $12.95 | $12.55 | $12.83 | $12.50 | 90,885,155 |
| 2021-03-18 | $12.70 | $13.01 | $12.44 | $12.49 | $12.16 | 76,733,254 |
| 2021-03-17 | $12.34 | $12.70 | $12.22 | $12.69 | $12.36 | 109,324,385 |
| 2021-03-16 | $13.06 | $13.15 | $12.43 | $12.49 | $12.16 | 125,425,273 |
| 2021-03-15 | $13.39 | $13.62 | $13.05 | $13.20 | $12.86 | 65,229,000 |
| 2021-03-12 | $12.78 | $13.43 | $12.77 | $13.37 | $13.02 | 87,160,077 |
| 2021-03-11 | $12.94 | $13.06 | $12.75 | $12.81 | $12.48 | 56,536,460 |
| 2021-03-10 | $12.72 | $12.98 | $12.62 | $12.91 | $12.57 | 62,111,181 |
| 2021-03-09 | $12.76 | $12.76 | $12.38 | $12.57 | $12.24 | 61,568,655 |
| 2021-03-08 | $12.39 | $12.88 | $12.30 | $12.65 | $12.32 | 86,129,736 |
| 2021-03-05 | $12.06 | $12.29 | $11.67 | $12.27 | $11.95 | 79,345,704 |
| 2021-03-04 | $12.24 | $12.46 | $11.63 | $11.93 | $11.62 | 88,339,642 |
| 2021-03-03 | $12.61 | $12.61 | $12.14 | $12.17 | $11.85 | 80,169,701 |
| 2021-03-02 | $12.04 | $12.80 | $11.94 | $12.55 | $12.22 | 104,788,959 |
| 2021-03-01 | $11.87 | $12.08 | $11.78 | $11.98 | $11.67 | 43,172,813 |
| 2021-02-26 | $11.89 | $11.98 | $11.54 | $11.70 | $11.40 | 68,707,926 |
| 2021-02-25 | $12.22 | $12.40 | $11.72 | $11.76 | $11.45 | 74,495,019 |
| 2021-02-24 | $11.67 | $12.40 | $11.64 | $12.27 | $11.95 | 95,152,783 |
| 2021-02-23 | $11.59 | $11.65 | $11.13 | $11.62 | $11.32 | 72,904,530 |
| 2021-02-22 | $11.52 | $11.94 | $11.50 | $11.70 | $11.40 | 61,488,780 |
| 2021-02-19 | $11.52 | $11.59 | $11.46 | $11.58 | $11.28 | 48,615,552 |
| 2021-02-18 | $11.37 | $11.48 | $11.30 | $11.43 | $11.13 | 37,777,050 |
| 2021-02-17 | $11.61 | $11.61 | $11.37 | $11.48 | $11.18 | 49,446,951 |
| 2021-02-16 | $11.50 | $11.70 | $11.38 | $11.54 | $11.24 | 48,392,080 |
| 2021-02-12 | $11.42 | $11.62 | $11.37 | $11.45 | $11.15 | 44,401,187 |
| 2021-02-11 | $11.66 | $11.74 | $11.31 | $11.45 | $11.15 | 55,762,914 |
| 2021-02-10 | $12.00 | $12.02 | $11.53 | $11.76 | $11.45 | 75,542,190 |
| 2021-02-09 | $11.54 | $12.04 | $11.49 | $11.93 | $11.62 | 101,531,642 |
| 2021-02-08 | $11.52 | $11.58 | $11.31 | $11.56 | $11.26 | 75,756,688 |
| 2021-02-05 | $11.80 | $11.90 | $11.30 | $11.51 | $11.21 | 113,402,102 |
| 2021-02-04 | $11.40 | $11.62 | $11.17 | $11.37 | $11.07 | 106,845,045 |
| 2021-02-03 | $10.92 | $11.36 | $10.84 | $11.20 | $10.91 | 82,968,550 |
| 2021-02-02 | $11.14 | $11.20 | $10.71 | $10.86 | $10.58 | 77,906,802 |
| 2021-02-01 | $10.65 | $11.44 | $10.36 | $10.83 | $10.55 | 157,114,400 |
| 2021-01-29 | $10.59 | $10.84 | $10.45 | $10.53 | $10.26 | 73,925,821 |
| 2021-01-28 | $10.84 | $11.05 | $10.71 | $10.72 | $10.44 | 77,388,655 |
| 2021-01-27 | $11.02 | $11.17 | $10.70 | $10.79 | $10.51 | 82,863,034 |
| 2021-01-26 | $11.31 | $11.53 | $11.12 | $11.19 | $10.90 | 66,267,456 |
| 2021-01-25 | $11.49 | $11.52 | $10.88 | $11.29 | $11.00 | 118,954,503 |
| 2021-01-22 | $11.66 | $11.69 | $11.34 | $11.52 | $11.22 | 130,866,617 |
| 2021-01-21 | $11.28 | $12.15 | $11.12 | $11.53 | $11.23 | 282,761,553 |
| 2021-01-20 | $10.23 | $10.87 | $10.19 | $10.86 | $10.58 | 125,033,167 |
| 2021-01-19 | $10.06 | $10.21 | $9.97 | $10.02 | $9.76 | 78,732,758 |
| 2021-01-15 | $10.04 | $10.05 | $9.82 | $9.83 | $9.57 | 99,984,954 |
| 2021-01-14 | $9.81 | $10.20 | $9.79 | $10.17 | $9.91 | 112,695,252 |
| 2021-01-13 | $9.91 | $9.92 | $9.64 | $9.78 | $9.53 | 89,549,250 |
| 2021-01-12 | $9.30 | $9.82 | $9.29 | $9.78 | $9.53 | 123,938,168 |
| 2021-01-11 | $8.87 | $9.32 | $8.82 | $9.30 | $9.06 | 96,129,537 |
| 2021-01-08 | $9.10 | $9.14 | $8.89 | $9.00 | $8.77 | 59,162,167 |
| 2021-01-07 | $8.94 | $9.08 | $8.88 | $9.06 | $8.82 | 77,117,101 |
| 2021-01-06 | $8.79 | $8.94 | $8.68 | $8.84 | $8.61 | 72,590,208 |
| 2021-01-05 | $8.47 | $8.72 | $8.46 | $8.65 | $8.42 | 70,127,787 |
| 2021-01-04 | $8.81 | $8.84 | $8.43 | $8.52 | $8.30 | 85,043,079 |
| 2020-12-31 | $8.84 | $8.86 | $8.78 | $8.79 | $8.56 | 40,176,529 |
| 2020-12-30 | $8.83 | $8.92 | $8.81 | $8.86 | $8.63 | 38,461,904 |
| 2020-12-29 | $8.93 | $8.93 | $8.78 | $8.82 | $8.59 | 37,537,854 |
| 2020-12-28 | $8.92 | $8.98 | $8.86 | $8.89 | $8.66 | 37,851,532 |
| 2020-12-24 | $9.01 | $9.02 | $8.80 | $8.86 | $8.63 | 27,926,995 |
| 2020-12-23 | $8.82 | $9.03 | $8.80 | $8.99 | $8.76 | 54,086,667 |
| 2020-12-22 | $8.98 | $8.99 | $8.75 | $8.79 | $8.56 | 59,157,726 |
| 2020-12-21 | $8.87 | $9.01 | $8.79 | $8.93 | $8.70 | 63,908,127 |
| 2020-12-18 | $9.09 | $9.09 | $8.91 | $8.95 | $8.72 | 78,764,619 |
| 2020-12-17 | $9.09 | $9.13 | $9.00 | $9.08 | $8.84 | 49,301,597 |
| 2020-12-16 | $9.17 | $9.18 | $8.97 | $9.04 | $8.80 | 55,274,531 |
| 2020-12-15 | $9.03 | $9.15 | $8.94 | $9.15 | $8.91 | 69,665,880 |
| 2020-12-14 | $9.13 | $9.18 | $8.88 | $8.91 | $8.68 | 76,826,024 |
| 2020-12-11 | $9.19 | $9.19 | $9.01 | $9.02 | $8.79 | 73,438,229 |
| 2020-12-10 | $9.31 | $9.32 | $9.10 | $9.12 | $8.88 | 83,372,755 |
| 2020-12-09 | $9.31 | $9.49 | $9.29 | $9.45 | $9.20 | 60,780,320 |
| 2020-12-08 | $9.19 | $9.33 | $9.17 | $9.25 | $9.01 | 56,296,667 |
| 2020-12-07 | $9.31 | $9.33 | $9.15 | $9.22 | $8.98 | 58,305,187 |
| 2020-12-04 | $9.26 | $9.44 | $9.24 | $9.34 | $9.10 | 48,775,547 |
| 2020-12-03 | $9.26 | $9.32 | $9.15 | $9.21 | $8.97 | 50,302,055 |
| 2020-12-02 | $9.16 | $9.24 | $9.08 | $9.20 | $8.96 | 48,344,954 |
| 2020-12-01 | $9.16 | $9.40 | $9.16 | $9.24 | $9.00 | 68,732,750 |
| 2020-11-30 | $9.23 | $9.23 | $8.98 | $9.08 | $8.84 | 77,970,082 |
| 2020-11-27 | $9.12 | $9.14 | $9.03 | $9.09 | $8.85 | 27,853,853 |
| 2020-11-25 | $9.20 | $9.25 | $9.00 | $9.08 | $8.84 | 95,217,812 |
| 2020-11-24 | $9.15 | $9.50 | $9.14 | $9.45 | $9.20 | 98,590,440 |
| 2020-11-23 | $8.82 | $8.98 | $8.78 | $8.86 | $8.63 | 71,537,109 |
| 2020-11-20 | $8.81 | $8.82 | $8.68 | $8.74 | $8.51 | 57,024,269 |
| 2020-11-19 | $8.88 | $8.88 | $8.74 | $8.82 | $8.59 | 56,672,693 |
| 2020-11-18 | $8.82 | $9.05 | $8.78 | $8.82 | $8.59 | 77,759,269 |
| 2020-11-17 | $8.66 | $8.85 | $8.63 | $8.75 | $8.52 | 46,754,509 |
| 2020-11-16 | $8.74 | $8.85 | $8.61 | $8.80 | $8.57 | 84,853,863 |
| 2020-11-13 | $8.23 | $8.57 | $8.23 | $8.54 | $8.32 | 79,534,153 |
| 2020-11-12 | $8.26 | $8.29 | $8.10 | $8.21 | $8.00 | 82,319,824 |
| 2020-11-11 | $8.60 | $8.60 | $8.29 | $8.33 | $8.11 | 75,644,426 |
| 2020-11-10 | $8.23 | $8.59 | $8.18 | $8.38 | $8.16 | 87,468,359 |
| 2020-11-09 | $8.11 | $8.38 | $8.08 | $8.20 | $7.99 | 110,511,311 |
| 2020-11-06 | $8.01 | $8.02 | $7.75 | $7.79 | $7.59 | 50,912,118 |
| 2020-11-05 | $7.76 | $7.99 | $7.71 | $7.99 | $7.78 | 61,442,609 |
| 2020-11-04 | $7.86 | $7.87 | $7.63 | $7.64 | $7.44 | 67,326,839 |
| 2020-11-03 | $7.76 | $7.93 | $7.73 | $7.88 | $7.67 | 65,108,842 |
| 2020-11-02 | $7.83 | $7.86 | $7.68 | $7.71 | $7.51 | 59,962,912 |
| 2020-10-30 | $7.85 | $7.91 | $7.61 | $7.73 | $7.53 | 79,392,475 |
| 2020-10-29 | $8.17 | $8.24 | $7.85 | $7.90 | $7.69 | 118,999,898 |
| 2020-10-28 | $7.68 | $7.88 | $7.63 | $7.70 | $7.50 | 82,938,283 |
| 2020-10-27 | $8.01 | $8.09 | $7.90 | $7.92 | $7.71 | 64,154,483 |
| 2020-10-26 | $8.04 | $8.07 | $7.94 | $8.03 | $7.82 | 62,130,950 |
| 2020-10-23 | $8.30 | $8.35 | $8.09 | $8.16 | $7.95 | 62,248,980 |
| 2020-10-22 | $7.93 | $8.22 | $7.89 | $8.21 | $8.00 | 74,008,467 |
| 2020-10-21 | $7.77 | $7.88 | $7.73 | $7.85 | $7.65 | 51,981,072 |
| 2020-10-20 | $7.62 | $7.85 | $7.58 | $7.74 | $7.54 | 63,447,005 |
| 2020-10-19 | $7.68 | $7.72 | $7.57 | $7.59 | $7.39 | 38,960,741 |
| 2020-10-16 | $7.71 | $7.75 | $7.61 | $7.67 | $7.47 | 47,509,411 |
| 2020-10-15 | $7.42 | $7.62 | $7.37 | $7.62 | $7.42 | 49,336,159 |
| 2020-10-14 | $7.73 | $7.75 | $7.55 | $7.57 | $7.37 | 57,808,898 |
| 2020-10-13 | $7.82 | $7.88 | $7.63 | $7.76 | $7.56 | 74,562,568 |
| 2020-10-12 | $7.36 | $7.87 | $7.33 | $7.67 | $7.47 | 97,692,932 |
| 2020-10-09 | $7.36 | $7.44 | $7.23 | $7.25 | $7.06 | 50,977,882 |
| 2020-10-08 | $7.29 | $7.35 | $7.20 | $7.35 | $7.16 | 54,513,310 |
| 2020-10-07 | $7.11 | $7.25 | $7.06 | $7.23 | $7.04 | 50,664,144 |
| 2020-10-06 | $7.06 | $7.25 | $6.96 | $6.98 | $6.80 | 78,203,805 |
| 2020-10-05 | $6.95 | $7.05 | $6.95 | $7.02 | $6.84 | 42,359,406 |
| 2020-10-02 | $6.62 | $6.93 | $6.60 | $6.89 | $6.71 | 60,798,406 |
| 2020-10-01 | $6.71 | $6.77 | $6.63 | $6.75 | $6.57 | 58,340,607 |
| 2020-09-30 | $6.61 | $6.75 | $6.59 | $6.66 | $6.49 | 55,944,608 |
| 2020-09-29 | $6.69 | $6.70 | $6.54 | $6.60 | $6.43 | 39,014,263 |
| 2020-09-28 | $6.59 | $6.77 | $6.58 | $6.69 | $6.52 | 47,582,634 |
| 2020-09-25 | $6.61 | $6.71 | $6.50 | $6.51 | $6.34 | 53,761,843 |
| 2020-09-24 | $6.60 | $6.76 | $6.41 | $6.66 | $6.49 | 59,822,911 |
| 2020-09-23 | $6.81 | $6.93 | $6.63 | $6.64 | $6.47 | 52,588,559 |
| 2020-09-22 | $6.89 | $6.99 | $6.77 | $6.78 | $6.60 | 55,865,537 |
| 2020-09-21 | $7.09 | $7.09 | $6.81 | $6.87 | $6.69 | 72,850,263 |
| 2020-09-18 | $7.31 | $7.40 | $7.22 | $7.23 | $7.04 | 71,929,396 |
| 2020-09-17 | $7.04 | $7.34 | $6.98 | $7.28 | $7.09 | 84,850,147 |
| 2020-09-16 | $7.05 | $7.12 | $6.99 | $7.02 | $6.84 | 46,269,822 |
| 2020-09-15 | $7.16 | $7.18 | $7.00 | $7.04 | $6.86 | 65,198,498 |
| 2020-09-14 | $7.01 | $7.18 | $6.98 | $7.12 | $6.93 | 58,704,316 |
| 2020-09-11 | $6.94 | $7.00 | $6.85 | $7.00 | $6.82 | 55,080,562 |
| 2020-09-10 | $6.99 | $7.04 | $6.87 | $6.91 | $6.73 | 69,228,601 |
| 2020-09-09 | $7.07 | $7.10 | $6.93 | $6.97 | $6.79 | 56,501,430 |
| 2020-09-08 | $6.83 | $7.17 | $6.81 | $7.03 | $6.85 | 84,749,275 |
| 2020-09-04 | $6.86 | $6.95 | $6.75 | $6.90 | $6.72 | 70,017,540 |
| 2020-09-03 | $6.92 | $7.09 | $6.76 | $6.82 | $6.64 | 78,130,883 |
| 2020-09-02 | $6.81 | $6.97 | $6.77 | $6.95 | $6.77 | 59,008,942 |
| 2020-09-01 | $6.77 | $6.87 | $6.72 | $6.83 | $6.65 | 48,214,176 |
| 2020-08-31 | $6.90 | $6.93 | $6.79 | $6.82 | $6.64 | 50,089,521 |
| 2020-08-28 | $6.93 | $6.95 | $6.86 | $6.94 | $6.76 | 39,936,920 |
| 2020-08-27 | $6.83 | $6.98 | $6.83 | $6.91 | $6.73 | 45,740,870 |
| 2020-08-26 | $6.94 | $6.97 | $6.77 | $6.82 | $6.64 | 48,600,095 |
| 2020-08-25 | $7.01 | $7.10 | $6.86 | $6.94 | $6.76 | 49,549,976 |
| 2020-08-24 | $6.73 | $7.00 | $6.69 | $6.98 | $6.80 | 64,974,707 |
| 2020-08-21 | $6.78 | $6.85 | $6.65 | $6.66 | $6.49 | 39,158,895 |
| 2020-08-20 | $6.77 | $6.89 | $6.73 | $6.84 | $6.66 | 41,824,523 |
| 2020-08-19 | $6.89 | $7.02 | $6.86 | $6.87 | $6.69 | 44,158,123 |
| 2020-08-18 | $6.98 | $7.01 | $6.89 | $6.89 | $6.71 | 40,444,196 |
| 2020-08-17 | $7.05 | $7.06 | $6.87 | $6.98 | $6.80 | 64,307,597 |
| 2020-08-14 | $6.97 | $7.11 | $6.93 | $7.04 | $6.86 | 43,517,662 |
| 2020-08-13 | $7.03 | $7.18 | $7.00 | $7.03 | $6.85 | 50,066,758 |
| 2020-08-12 | $7.33 | $7.37 | $7.06 | $7.11 | $6.92 | 59,194,125 |
| 2020-08-11 | $7.21 | $7.38 | $7.19 | $7.23 | $7.04 | 74,016,358 |
| 2020-08-10 | $6.91 | $7.13 | $6.91 | $7.09 | $6.91 | 57,229,040 |
| 2020-08-07 | $6.87 | $6.92 | $6.79 | $6.86 | $6.68 | 47,480,059 |
| 2020-08-06 | $6.93 | $7.00 | $6.89 | $6.93 | $6.75 | 48,668,518 |
| 2020-08-05 | $6.86 | $7.03 | $6.86 | $6.96 | $6.78 | 82,716,372 |
| 2020-08-04 | $6.91 | $6.91 | $6.73 | $6.86 | $6.68 | 69,377,566 |
| 2020-08-03 | $6.65 | $6.72 | $6.53 | $6.69 | $6.52 | 53,845,888 |
| 2020-07-31 | $6.89 | $6.90 | $6.52 | $6.61 | $6.44 | 115,394,121 |
| 2020-07-30 | $6.74 | $6.83 | $6.67 | $6.74 | $6.56 | 58,990,992 |
| 2020-07-29 | $7.05 | $7.06 | $6.83 | $6.92 | $6.74 | 59,437,160 |
| 2020-07-28 | $6.90 | $7.05 | $6.90 | $7.01 | $6.83 | 56,312,514 |
| 2020-07-27 | $6.92 | $6.94 | $6.77 | $6.93 | $6.75 | 60,370,153 |
| 2020-07-24 | $6.90 | $7.01 | $6.86 | $6.88 | $6.70 | 62,292,045 |
| 2020-07-23 | $6.87 | $7.06 | $6.80 | $6.98 | $6.80 | 88,652,587 |
| 2020-07-22 | $6.64 | $6.88 | $6.61 | $6.84 | $6.66 | 75,629,569 |
| 2020-07-21 | $6.71 | $6.81 | $6.64 | $6.68 | $6.51 | 63,282,640 |
| 2020-07-20 | $6.80 | $6.85 | $6.58 | $6.66 | $6.49 | 71,310,833 |
| 2020-07-17 | $6.90 | $6.91 | $6.73 | $6.80 | $6.62 | 80,765,510 |
| 2020-07-16 | $6.66 | $6.90 | $6.63 | $6.86 | $6.68 | 93,444,334 |
| 2020-07-15 | $6.54 | $6.78 | $6.52 | $6.74 | $6.56 | 101,556,222 |
| 2020-07-14 | $6.18 | $6.39 | $6.08 | $6.36 | $6.19 | 105,827,010 |
| 2020-07-13 | $6.15 | $6.22 | $6.05 | $6.06 | $5.90 | 79,955,235 |
| 2020-07-10 | $5.80 | $6.10 | $5.74 | $6.10 | $5.94 | 73,604,442 |
| 2020-07-09 | $6.09 | $6.10 | $5.82 | $5.84 | $5.69 | 82,593,698 |
| 2020-07-08 | $6.13 | $6.18 | $6.05 | $6.09 | $5.93 | 60,798,152 |
| 2020-07-07 | $6.14 | $6.20 | $6.09 | $6.12 | $5.96 | 56,617,281 |
| 2020-07-06 | $6.14 | $6.20 | $6.11 | $6.19 | $6.03 | 63,888,999 |
| 2020-07-02 | $6.10 | $6.17 | $6.00 | $6.05 | $5.89 | 67,243,751 |
| 2020-07-01 | $6.10 | $6.18 | $5.95 | $5.98 | $5.82 | 62,248,154 |
| 2020-06-30 | $5.98 | $6.10 | $5.90 | $6.08 | $5.92 | 61,833,037 |
| 2020-06-29 | $5.91 | $6.07 | $5.81 | $6.01 | $5.85 | 58,208,433 |
| 2020-06-26 | $6.04 | $6.07 | $5.81 | $5.91 | $5.76 | 118,309,845 |
| 2020-06-25 | $5.86 | $6.05 | $5.80 | $6.03 | $5.87 | 73,513,570 |
| 2020-06-24 | $6.06 | $6.12 | $5.86 | $5.95 | $5.79 | 75,441,550 |
| 2020-06-23 | $6.33 | $6.38 | $6.14 | $6.15 | $5.99 | 86,551,368 |
| 2020-06-22 | $6.27 | $6.28 | $6.13 | $6.28 | $6.12 | 71,528,188 |
| 2020-06-19 | $6.64 | $6.69 | $6.23 | $6.23 | $6.07 | 125,960,169 |
| 2020-06-18 | $6.26 | $6.45 | $6.19 | $6.33 | $6.17 | 61,151,059 |
| 2020-06-17 | $6.56 | $6.56 | $6.31 | $6.33 | $6.17 | 67,718,663 |
| 2020-06-16 | $6.87 | $6.87 | $6.44 | $6.55 | $6.38 | 109,421,750 |
| 2020-06-15 | $6.18 | $6.58 | $6.11 | $6.50 | $6.33 | 104,570,629 |
| 2020-06-12 | $6.56 | $6.63 | $6.30 | $6.46 | $6.29 | 88,709,551 |
| 2020-06-11 | $6.07 | $6.46 | $6.04 | $6.13 | $5.97 | 115,884,079 |
| 2020-06-10 | $7.33 | $7.34 | $6.77 | $6.81 | $6.63 | 146,956,843 |
| 2020-06-09 | $7.22 | $7.44 | $7.05 | $7.24 | $7.05 | 115,605,454 |
| 2020-06-08 | $7.53 | $7.74 | $7.37 | $7.53 | $7.33 | 112,858,207 |
| 2020-06-05 | $7.24 | $7.50 | $7.02 | $7.34 | $7.15 | 208,525,447 |
| 2020-06-04 | $6.20 | $6.58 | $6.12 | $6.57 | $6.40 | 115,589,127 |
| 2020-06-03 | $5.99 | $6.27 | $5.92 | $6.19 | $6.03 | 98,734,798 |
| 2020-06-02 | $5.96 | $6.00 | $5.83 | $5.90 | $5.75 | 79,970,625 |
| 2020-06-01 | $5.73 | $5.88 | $5.67 | $5.87 | $5.72 | 61,872,661 |
| 2020-05-29 | $5.75 | $5.80 | $5.57 | $5.71 | $5.56 | 92,924,374 |
| 2020-05-28 | $6.05 | $6.07 | $5.81 | $5.85 | $5.70 | 76,923,396 |
| 2020-05-27 | $6.01 | $6.09 | $5.84 | $6.03 | $5.87 | 110,340,256 |
| 2020-05-26 | $5.92 | $5.99 | $5.82 | $5.84 | $5.69 | 85,904,866 |
| 2020-05-22 | $5.68 | $5.73 | $5.50 | $5.65 | $5.50 | 76,599,884 |
| 2020-05-21 | $5.45 | $5.69 | $5.44 | $5.63 | $5.48 | 86,959,266 |
| 2020-05-20 | $5.38 | $5.54 | $5.37 | $5.49 | $5.35 | 87,543,535 |
| 2020-05-19 | $5.27 | $5.45 | $5.15 | $5.30 | $5.16 | 94,683,165 |
| 2020-05-18 | $5.12 | $5.33 | $5.12 | $5.31 | $5.17 | 136,149,607 |
| 2020-05-15 | $4.80 | $4.94 | $4.75 | $4.90 | $4.77 | 80,501,647 |
| 2020-05-14 | $4.64 | $4.92 | $4.52 | $4.89 | $4.76 | 107,924,969 |
| 2020-05-13 | $5.00 | $5.01 | $4.66 | $4.72 | $4.60 | 99,792,401 |
| 2020-05-12 | $5.15 | $5.22 | $4.97 | $4.98 | $4.85 | 70,774,352 |
| 2020-05-11 | $5.18 | $5.19 | $5.05 | $5.12 | $4.99 | 75,590,727 |
| 2020-05-08 | $4.96 | $5.25 | $4.95 | $5.24 | $5.10 | 101,183,683 |
| 2020-05-07 | $4.90 | $4.98 | $4.85 | $4.87 | $4.74 | 67,118,157 |
| 2020-05-06 | $5.05 | $5.09 | $4.82 | $4.87 | $4.74 | 89,232,471 |
| 2020-05-05 | $4.99 | $5.09 | $4.94 | $4.97 | $4.84 | 96,237,965 |
| 2020-05-04 | $4.88 | $4.97 | $4.77 | $4.86 | $4.73 | 84,141,936 |
| 2020-05-01 | $5.02 | $5.05 | $4.90 | $4.92 | $4.79 | 82,553,472 |
| 2020-04-30 | $5.16 | $5.24 | $5.06 | $5.09 | $4.96 | 93,088,597 |
| 2020-04-29 | $5.33 | $5.50 | $5.21 | $5.26 | $5.12 | 126,146,780 |
| 2020-04-28 | $5.49 | $5.54 | $5.22 | $5.38 | $5.24 | 105,915,196 |
| 2020-04-27 | $4.91 | $5.19 | $4.88 | $5.17 | $5.04 | 91,007,899 |
| 2020-04-24 | $4.93 | $4.96 | $4.80 | $4.87 | $4.74 | 54,315,467 |
| 2020-04-23 | $4.80 | $4.98 | $4.77 | $4.89 | $4.76 | 61,879,521 |
| 2020-04-22 | $4.87 | $4.89 | $4.75 | $4.77 | $4.65 | 62,210,025 |
| 2020-04-21 | $4.89 | $4.92 | $4.72 | $4.77 | $4.65 | 82,118,037 |
| 2020-04-20 | $5.01 | $5.09 | $4.91 | $4.98 | $4.85 | 70,983,913 |
| 2020-04-17 | $5.17 | $5.28 | $5.03 | $5.12 | $4.99 | 91,903,245 |
| 2020-04-16 | $5.06 | $5.07 | $4.89 | $4.94 | $4.81 | 57,927,304 |
| 2020-04-15 | $5.06 | $5.14 | $4.95 | $5.03 | $4.90 | 74,594,474 |
| 2020-04-14 | $5.27 | $5.44 | $5.16 | $5.29 | $5.15 | 74,687,118 |
| 2020-04-13 | $5.43 | $5.43 | $5.02 | $5.16 | $5.03 | 99,193,355 |
| 2020-04-09 | $5.51 | $5.75 | $5.24 | $5.37 | $5.23 | 175,665,232 |
| 2020-04-08 | $4.86 | $5.09 | $4.80 | $5.03 | $4.90 | 116,891,355 |
| 2020-04-07 | $4.85 | $5.03 | $4.63 | $4.71 | $4.59 | 115,060,062 |
| 2020-04-06 | $4.54 | $4.67 | $4.41 | $4.53 | $4.41 | 102,145,113 |
| 2020-04-03 | $4.40 | $4.42 | $4.17 | $4.24 | $4.13 | 85,599,815 |
| 2020-04-02 | $4.39 | $4.57 | $4.25 | $4.36 | $4.25 | 90,796,721 |
| 2020-04-01 | $4.63 | $4.77 | $4.36 | $4.40 | $4.29 | 119,031,393 |
| 2020-03-31 | $5.03 | $5.19 | $4.75 | $4.83 | $4.70 | 231,638,151 |
| 2020-03-30 | $5.11 | $5.12 | $4.93 | $5.03 | $4.90 | 97,733,555 |
| 2020-03-27 | $5.07 | $5.30 | $4.91 | $5.19 | $5.05 | 106,239,953 |
| 2020-03-26 | $5.36 | $5.65 | $5.16 | $5.25 | $5.11 | 138,212,065 |
| 2020-03-25 | $5.77 | $5.87 | $5.12 | $5.39 | $5.25 | 198,655,076 |
| 2020-03-24 | $4.47 | $4.99 | $4.26 | $4.95 | $4.82 | 145,754,989 |
| 2020-03-23 | $4.27 | $4.52 | $3.96 | $4.01 | $3.91 | 134,826,921 |
| 2020-03-20 | $4.54 | $4.75 | $4.25 | $4.33 | $4.22 | 129,311,362 |
| 2020-03-19 | $4.33 | $4.58 | $4.10 | $4.47 | $4.35 | 126,403,658 |
| 2020-03-18 | $4.75 | $4.84 | $4.10 | $4.50 | $4.38 | 125,246,528 |
| 2020-03-17 | $5.08 | $5.14 | $4.70 | $5.01 | $4.88 | 104,097,613 |
| 2020-03-16 | $5.04 | $5.22 | $5.00 | $5.01 | $4.88 | 110,183,965 |
| 2020-03-13 | $5.87 | $5.90 | $5.12 | $5.63 | $5.48 | 125,290,368 |
| 2020-03-12 | $5.38 | $5.69 | $5.20 | $5.35 | $5.21 | 89,299,008 |
| 2020-03-11 | $6.06 | $6.11 | $5.88 | $5.90 | $5.75 | 97,775,848 |
| 2020-03-10 | $6.26 | $6.29 | $5.80 | $6.26 | $6.10 | 101,774,354 |
| 2020-03-09 | $5.97 | $6.14 | $5.87 | $5.90 | $5.75 | 103,747,117 |
| 2020-03-06 | $6.60 | $6.68 | $6.40 | $6.49 | $6.32 | 109,864,377 |
| 2020-03-05 | $6.96 | $6.97 | $6.71 | $6.74 | $6.56 | 78,016,662 |
| 2020-03-04 | $7.09 | $7.09 | $6.92 | $7.08 | $6.90 | 70,559,822 |
| 2020-03-03 | $7.29 | $7.34 | $6.89 | $6.97 | $6.79 | 97,397,798 |
| 2020-03-02 | $7.11 | $7.23 | $6.88 | $7.20 | $7.01 | 96,728,883 |
| 2020-02-28 | $6.84 | $6.96 | $6.67 | $6.96 | $6.78 | 116,484,975 |
| 2020-02-27 | $7.13 | $7.28 | $6.92 | $6.97 | $6.79 | 118,585,243 |
| 2020-02-26 | $7.30 | $7.46 | $7.21 | $7.21 | $7.02 | 92,461,064 |
| 2020-02-25 | $7.68 | $7.68 | $7.22 | $7.23 | $7.04 | 108,818,217 |
| 2020-02-24 | $7.70 | $7.72 | $7.55 | $7.57 | $7.37 | 109,885,240 |
| 2020-02-21 | $8.02 | $8.03 | $7.89 | $7.89 | $7.68 | 58,296,111 |
| 2020-02-20 | $8.00 | $8.07 | $7.99 | $8.03 | $7.82 | 52,299,986 |
| 2020-02-19 | $8.06 | $8.10 | $8.00 | $8.00 | $7.79 | 64,234,326 |
| 2020-02-18 | $8.12 | $8.15 | $8.02 | $8.06 | $7.85 | 65,063,386 |
| 2020-02-14 | $8.27 | $8.27 | $8.08 | $8.10 | $7.89 | 46,328,367 |
| 2020-02-13 | $8.21 | $8.36 | $8.21 | $8.25 | $8.04 | 67,629,392 |
| 2020-02-12 | $8.14 | $8.33 | $8.13 | $8.24 | $8.03 | 111,488,172 |
| 2020-02-11 | $8.10 | $8.15 | $8.08 | $8.10 | $7.89 | 80,119,254 |
| 2020-02-10 | $8.15 | $8.15 | $8.05 | $8.06 | $7.85 | 71,766,535 |
| 2020-02-07 | $8.21 | $8.21 | $8.02 | $8.11 | $7.90 | 98,215,504 |
| 2020-02-06 | $8.37 | $8.38 | $8.25 | $8.25 | $8.04 | 68,796,857 |
| 2020-02-05 | $8.41 | $8.48 | $8.26 | $8.31 | $8.09 | 145,609,270 |
| 2020-02-04 | $9.08 | $9.24 | $9.07 | $9.18 | $8.94 | 85,687,868 |
| 2020-02-03 | $8.85 | $9.14 | $8.85 | $8.98 | $8.75 | 71,394,902 |
| 2020-01-31 | $8.78 | $8.84 | $8.74 | $8.82 | $8.59 | 59,781,010 |
| 2020-01-30 | $8.81 | $8.84 | $8.73 | $8.84 | $8.61 | 42,810,593 |
| 2020-01-29 | $8.85 | $8.96 | $8.84 | $8.86 | $8.63 | 59,055,831 |
| 2020-01-28 | $8.94 | $9.00 | $8.86 | $8.97 | $8.59 | 85,106,498 |
| 2020-01-27 | $8.88 | $8.96 | $8.78 | $8.89 | $8.51 | 60,752,070 |
| 2020-01-24 | $9.11 | $9.12 | $8.96 | $9.00 | $8.62 | 68,069,640 |
| 2020-01-23 | $9.14 | $9.16 | $8.93 | $9.14 | $8.75 | 75,830,388 |
| 2020-01-22 | $9.22 | $9.25 | $9.15 | $9.16 | $8.77 | 39,901,121 |
| 2020-01-21 | $9.15 | $9.22 | $9.10 | $9.21 | $8.82 | 49,482,591 |
| 2020-01-17 | $9.19 | $9.23 | $9.13 | $9.16 | $8.77 | 41,642,886 |
| 2020-01-16 | $9.23 | $9.28 | $9.15 | $9.17 | $8.78 | 44,276,531 |
| 2020-01-15 | $9.27 | $9.30 | $9.18 | $9.19 | $8.80 | 55,908,909 |
| 2020-01-14 | $9.22 | $9.33 | $9.21 | $9.29 | $8.90 | 42,935,596 |
| 2020-01-13 | $9.25 | $9.26 | $9.11 | $9.24 | $8.85 | 48,552,343 |
| 2020-01-10 | $9.27 | $9.36 | $9.25 | $9.25 | $8.86 | 39,796,154 |
| 2020-01-09 | $9.30 | $9.31 | $9.18 | $9.26 | $8.87 | 51,817,296 |
| 2020-01-08 | $9.23 | $9.30 | $9.17 | $9.25 | $8.86 | 45,994,922 |
| 2020-01-07 | $9.20 | $9.25 | $9.12 | $9.25 | $8.86 | 45,076,037 |
| 2020-01-06 | $9.10 | $9.17 | $9.06 | $9.16 | $8.77 | 43,310,580 |
| 2020-01-03 | $9.31 | $9.37 | $9.15 | $9.21 | $8.82 | 45,040,324 |
| 2020-01-02 | $9.29 | $9.42 | $9.19 | $9.42 | $9.02 | 43,423,425 |
| 2019-12-31 | $9.25 | $9.33 | $9.25 | $9.30 | $8.91 | 32,342,009 |
| 2019-12-30 | $9.34 | $9.35 | $9.23 | $9.25 | $8.86 | 36,074,759 |
| 2019-12-27 | $9.45 | $9.46 | $9.35 | $9.36 | $8.96 | 28,272,815 |
| 2019-12-26 | $9.47 | $9.49 | $9.43 | $9.45 | $9.05 | 28,960,242 |
| 2019-12-24 | $9.44 | $9.49 | $9.43 | $9.47 | $9.07 | 11,881,604 |
| 2019-12-23 | $9.50 | $9.57 | $9.40 | $9.44 | $9.04 | 54,784,445 |
| 2019-12-20 | $9.50 | $9.54 | $9.44 | $9.48 | $9.08 | 50,157,556 |
| 2019-12-19 | $9.55 | $9.57 | $9.38 | $9.41 | $9.01 | 42,236,038 |
| 2019-12-18 | $9.39 | $9.57 | $9.36 | $9.54 | $9.14 | 45,905,209 |
| 2019-12-17 | $9.38 | $9.41 | $9.31 | $9.39 | $8.99 | 35,503,941 |
| 2019-12-16 | $9.24 | $9.39 | $9.22 | $9.39 | $8.99 | 42,336,297 |
| 2019-12-13 | $9.32 | $9.39 | $9.19 | $9.23 | $8.84 | 35,334,277 |
| 2019-12-12 | $9.11 | $9.36 | $9.11 | $9.32 | $8.93 | 48,389,732 |
| 2019-12-11 | $9.06 | $9.14 | $9.06 | $9.11 | $8.72 | 32,532,321 |
| 2019-12-10 | $9.02 | $9.10 | $8.96 | $9.07 | $8.69 | 34,214,386 |
| 2019-12-09 | $8.97 | $9.07 | $8.96 | $9.01 | $8.63 | 21,772,922 |
| 2019-12-06 | $8.96 | $9.07 | $8.95 | $9.02 | $8.64 | 31,084,884 |
| 2019-12-05 | $8.97 | $9.00 | $8.88 | $8.93 | $8.55 | 25,766,900 |
| 2019-12-04 | $8.95 | $9.03 | $8.94 | $8.95 | $8.57 | 29,982,853 |
| 2019-12-03 | $8.95 | $8.95 | $8.80 | $8.89 | $8.51 | 41,107,429 |
| 2019-12-02 | $9.08 | $9.14 | $9.00 | $9.01 | $8.63 | 37,232,621 |
| 2019-11-29 | $9.04 | $9.10 | $9.03 | $9.06 | $8.68 | 13,096,150 |
| 2019-11-27 | $9.03 | $9.15 | $9.02 | $9.10 | $8.72 | 37,395,958 |
| 2019-11-26 | $8.98 | $9.02 | $8.91 | $9.01 | $8.63 | 30,262,639 |
| 2019-11-25 | $8.90 | $9.01 | $8.87 | $9.00 | $8.62 | 30,580,848 |
| 2019-11-22 | $8.80 | $8.90 | $8.77 | $8.89 | $8.51 | 34,957,711 |
| 2019-11-21 | $8.77 | $8.79 | $8.67 | $8.71 | $8.34 | 33,144,363 |
| 2019-11-20 | $8.88 | $8.89 | $8.68 | $8.73 | $8.36 | 38,263,281 |
| 2019-11-19 | $8.99 | $9.00 | $8.87 | $8.90 | $8.52 | 31,168,612 |
| 2019-11-18 | $9.05 | $9.05 | $8.89 | $8.95 | $8.57 | 38,291,348 |
| 2019-11-15 | $8.85 | $8.96 | $8.85 | $8.95 | $8.57 | 26,416,272 |
| 2019-11-14 | $8.85 | $8.91 | $8.78 | $8.79 | $8.42 | 26,527,804 |
| 2019-11-13 | $9.00 | $9.00 | $8.80 | $8.81 | $8.44 | 34,810,721 |
| 2019-11-12 | $9.06 | $9.13 | $9.04 | $9.04 | $8.66 | 28,703,857 |
| 2019-11-11 | $8.95 | $9.10 | $8.94 | $9.08 | $8.70 | 24,840,661 |
| 2019-11-08 | $8.90 | $9.04 | $8.82 | $9.04 | $8.66 | 29,476,510 |
| 2019-11-07 | $8.96 | $9.01 | $8.88 | $8.89 | $8.51 | 32,631,018 |
| 2019-11-06 | $9.05 | $9.05 | $8.89 | $8.92 | $8.54 | 39,495,796 |
| 2019-11-05 | $9.02 | $9.15 | $9.00 | $9.02 | $8.64 | 37,547,340 |
| 2019-11-04 | $8.93 | $9.05 | $8.93 | $9.00 | $8.62 | 46,708,442 |
| 2019-11-01 | $8.64 | $8.93 | $8.64 | $8.89 | $8.51 | 55,324,129 |
| 2019-10-31 | $8.58 | $8.60 | $8.50 | $8.59 | $8.23 | 29,108,371 |
| 2019-10-30 | $8.64 | $8.64 | $8.52 | $8.54 | $8.18 | 28,675,948 |
| 2019-10-29 | $8.59 | $8.71 | $8.59 | $8.64 | $8.27 | 36,745,871 |
| 2019-10-28 | $8.76 | $8.76 | $8.58 | $8.61 | $8.25 | 39,603,892 |
| 2019-10-25 | $8.67 | $8.75 | $8.62 | $8.72 | $8.35 | 51,199,431 |
| 2019-10-24 | $8.87 | $8.89 | $8.55 | $8.60 | $8.24 | 121,071,017 |
| 2019-10-23 | $9.01 | $9.21 | $8.97 | $9.21 | $8.82 | 46,465,855 |
| 2019-10-22 | $9.01 | $9.14 | $8.96 | $9.07 | $8.69 | 35,992,321 |
| 2019-10-21 | $9.19 | $9.24 | $9.01 | $9.03 | $8.65 | 33,801,573 |
| 2019-10-18 | $9.09 | $9.32 | $9.09 | $9.29 | $8.75 | 42,412,786 |
| 2019-10-17 | $9.12 | $9.14 | $9.03 | $9.11 | $8.58 | 28,645,678 |
| 2019-10-16 | $9.11 | $9.19 | $9.06 | $9.07 | $8.54 | 27,384,289 |
| 2019-10-15 | $8.84 | $9.10 | $8.78 | $9.07 | $8.54 | 31,034,242 |
| 2019-10-14 | $8.82 | $8.84 | $8.76 | $8.82 | $8.31 | 25,442,791 |
| 2019-10-11 | $8.73 | $8.87 | $8.73 | $8.78 | $8.27 | 34,206,906 |
| 2019-10-10 | $8.58 | $8.65 | $8.52 | $8.62 | $8.12 | 28,121,627 |
| 2019-10-09 | $8.61 | $8.64 | $8.56 | $8.56 | $8.06 | 16,940,793 |
| 2019-10-08 | $8.65 | $8.66 | $8.50 | $8.54 | $8.05 | 31,590,323 |
| 2019-10-07 | $8.70 | $8.79 | $8.61 | $8.68 | $8.18 | 29,488,943 |
| 2019-10-04 | $8.72 | $8.76 | $8.66 | $8.74 | $8.23 | 28,093,776 |
| 2019-10-03 | $8.55 | $8.71 | $8.45 | $8.71 | $8.21 | 41,149,332 |
| 2019-10-02 | $8.85 | $8.86 | $8.44 | $8.61 | $8.11 | 68,275,845 |
| 2019-10-01 | $9.19 | $9.24 | $8.87 | $8.90 | $8.38 | 39,650,817 |
| 2019-09-30 | $9.11 | $9.21 | $9.10 | $9.16 | $8.63 | 22,491,777 |
| 2019-09-27 | $9.14 | $9.60 | $9.06 | $9.08 | $8.55 | 32,459,508 |
| 2019-09-26 | $9.23 | $9.23 | $9.07 | $9.14 | $8.61 | 26,593,006 |
| 2019-09-25 | $9.10 | $9.23 | $9.09 | $9.20 | $8.67 | 20,553,822 |
| 2019-09-24 | $9.19 | $9.23 | $9.05 | $9.11 | $8.58 | 33,164,133 |
| 2019-09-23 | $9.13 | $9.23 | $9.08 | $9.16 | $8.63 | 23,589,377 |
| 2019-09-20 | $9.13 | $9.30 | $9.11 | $9.17 | $8.64 | 38,103,352 |
| 2019-09-19 | $9.31 | $9.33 | $9.10 | $9.10 | $8.57 | 29,125,872 |
| 2019-09-18 | $9.26 | $9.36 | $9.22 | $9.25 | $8.71 | 24,473,604 |
| 2019-09-17 | $9.27 | $9.31 | $9.18 | $9.28 | $8.74 | 27,502,309 |
| 2019-09-16 | $9.36 | $9.45 | $9.24 | $9.30 | $8.76 | 50,459,356 |
| 2019-09-13 | $9.47 | $9.59 | $9.44 | $9.45 | $8.90 | 27,160,151 |
| 2019-09-12 | $9.36 | $9.48 | $9.32 | $9.41 | $8.87 | 35,669,338 |
| 2019-09-11 | $9.29 | $9.43 | $9.29 | $9.42 | $8.87 | 34,067,392 |
| 2019-09-10 | $9.08 | $9.42 | $9.04 | $9.42 | $8.87 | 70,554,546 |
| 2019-09-09 | $9.39 | $9.65 | $9.39 | $9.54 | $8.99 | 47,936,656 |
| 2019-09-06 | $9.37 | $9.41 | $9.20 | $9.34 | $8.80 | 29,210,127 |
| 2019-09-05 | $9.25 | $9.40 | $9.25 | $9.34 | $8.80 | 36,626,791 |
| 2019-09-04 | $9.17 | $9.23 | $9.07 | $9.20 | $8.67 | 27,402,972 |
| 2019-09-03 | $9.18 | $9.20 | $9.04 | $9.10 | $8.57 | 26,330,996 |
| 2019-08-30 | $9.16 | $9.23 | $9.10 | $9.17 | $8.64 | 32,057,791 |
| 2019-08-29 | $9.10 | $9.14 | $9.03 | $9.12 | $8.59 | 22,016,749 |
| 2019-08-28 | $8.72 | $9.04 | $8.70 | $9.00 | $8.48 | 35,143,441 |
| 2019-08-27 | $8.89 | $8.91 | $8.75 | $8.76 | $8.25 | 23,032,302 |
| 2019-08-26 | $8.88 | $8.91 | $8.79 | $8.82 | $8.31 | 31,890,304 |
| 2019-08-23 | $8.90 | $8.99 | $8.73 | $8.77 | $8.26 | 44,987,686 |
| 2019-08-22 | $9.05 | $9.14 | $9.02 | $9.04 | $8.52 | 20,977,683 |
| 2019-08-21 | $9.02 | $9.05 | $8.97 | $9.04 | $8.52 | 20,443,922 |
| 2019-08-20 | $9.00 | $9.07 | $8.93 | $8.96 | $8.44 | 25,119,456 |
| 2019-08-19 | $9.05 | $9.10 | $9.02 | $9.03 | $8.51 | 21,844,004 |
| 2019-08-16 | $8.92 | $9.00 | $8.81 | $8.96 | $8.44 | 27,369,852 |
| 2019-08-15 | $9.06 | $9.06 | $8.78 | $8.86 | $8.35 | 40,682,769 |
| 2019-08-14 | $9.13 | $9.15 | $8.96 | $9.00 | $8.48 | 45,967,364 |
| 2019-08-13 | $9.29 | $9.42 | $9.18 | $9.26 | $8.72 | 28,314,963 |
| 2019-08-12 | $9.39 | $9.43 | $9.28 | $9.29 | $8.75 | 27,938,523 |
| 2019-08-09 | $9.54 | $9.58 | $9.39 | $9.45 | $8.90 | 38,739,667 |
| 2019-08-08 | $9.56 | $9.62 | $9.51 | $9.56 | $9.01 | 25,468,954 |
| 2019-08-07 | $9.43 | $9.56 | $9.32 | $9.53 | $8.98 | 43,042,366 |
| 2019-08-06 | $9.42 | $9.51 | $9.36 | $9.48 | $8.93 | 51,856,101 |
| 2019-08-05 | $9.18 | $9.27 | $9.06 | $9.23 | $8.70 | 47,963,445 |
| 2019-08-02 | $9.26 | $9.34 | $9.21 | $9.28 | $8.74 | 41,495,163 |
| 2019-08-01 | $9.53 | $9.59 | $9.28 | $9.31 | $8.77 | 58,060,754 |
| 2019-07-31 | $9.57 | $9.58 | $9.40 | $9.53 | $8.98 | 56,715,513 |
| 2019-07-30 | $9.56 | $9.58 | $9.48 | $9.55 | $9.00 | 36,944,663 |
| 2019-07-29 | $9.60 | $9.68 | $9.52 | $9.60 | $9.04 | 36,487,758 |
| 2019-07-26 | $9.58 | $9.65 | $9.51 | $9.57 | $9.02 | 47,710,167 |
| 2019-07-25 | $9.75 | $9.78 | $9.40 | $9.56 | $9.01 | 133,898,570 |
| 2019-07-24 | $10.18 | $10.35 | $10.14 | $10.33 | $9.73 | 61,107,450 |
| 2019-07-23 | $10.13 | $10.22 | $10.06 | $10.17 | $9.58 | 74,624,841 |
| 2019-07-22 | $10.13 | $10.17 | $10.00 | $10.02 | $9.44 | 36,238,647 |
| 2019-07-19 | $10.30 | $10.32 | $10.20 | $10.20 | $9.47 | 38,505,641 |
| 2019-07-18 | $10.30 | $10.31 | $10.18 | $10.26 | $9.52 | 25,828,860 |
| 2019-07-17 | $10.48 | $10.50 | $10.31 | $10.33 | $9.59 | 25,204,389 |
| 2019-07-16 | $10.37 | $10.51 | $10.29 | $10.51 | $9.76 | 29,530,493 |
| 2019-07-15 | $10.49 | $10.56 | $10.34 | $10.42 | $9.67 | 33,753,508 |
| 2019-07-12 | $10.24 | $10.50 | $10.24 | $10.49 | $9.74 | 40,761,563 |
| 2019-07-11 | $10.15 | $10.20 | $10.11 | $10.19 | $9.46 | 27,667,547 |
| 2019-07-10 | $10.19 | $10.26 | $10.11 | $10.11 | $9.38 | 29,082,154 |
| 2019-07-09 | $10.17 | $10.19 | $10.10 | $10.14 | $9.41 | 25,140,615 |
| 2019-07-08 | $10.20 | $10.26 | $10.18 | $10.20 | $9.47 | 23,244,145 |
| 2019-07-05 | $10.18 | $10.27 | $10.09 | $10.20 | $9.47 | 21,397,917 |
| 2019-07-03 | $10.18 | $10.30 | $10.13 | $10.20 | $9.47 | 19,326,620 |
| 2019-07-02 | $10.15 | $10.21 | $10.04 | $10.12 | $9.39 | 29,715,482 |
| 2019-07-01 | $10.34 | $10.43 | $10.07 | $10.15 | $9.42 | 38,537,013 |
| 2019-06-28 | $10.20 | $10.31 | $10.20 | $10.23 | $9.50 | 37,555,290 |
| 2019-06-27 | $10.04 | $10.24 | $10.00 | $10.20 | $9.47 | 42,954,594 |
| 2019-06-26 | $9.87 | $9.96 | $9.82 | $9.91 | $9.20 | 33,739,050 |
| 2019-06-25 | $9.97 | $9.99 | $9.83 | $9.84 | $9.13 | 28,682,019 |
| 2019-06-24 | $9.95 | $10.02 | $9.93 | $9.95 | $9.24 | 28,091,230 |
| 2019-06-21 | $10.03 | $10.05 | $9.91 | $9.99 | $9.27 | 47,904,041 |
| 2019-06-20 | $10.13 | $10.15 | $9.95 | $10.04 | $9.32 | 32,086,473 |
| 2019-06-19 | $10.15 | $10.18 | $10.03 | $10.04 | $9.32 | 29,051,257 |
| 2019-06-18 | $10.08 | $10.20 | $10.05 | $10.10 | $9.37 | 32,591,675 |
| 2019-06-17 | $9.99 | $10.09 | $9.94 | $10.05 | $9.33 | 19,383,830 |
| 2019-06-14 | $10.01 | $10.04 | $9.94 | $9.98 | $9.26 | 21,553,248 |
| 2019-06-13 | $9.87 | $10.06 | $9.80 | $10.06 | $9.34 | 25,555,852 |
| 2019-06-12 | $9.90 | $9.93 | $9.84 | $9.85 | $9.14 | 21,746,723 |
| 2019-06-11 | $9.87 | $9.98 | $9.79 | $9.92 | $9.21 | 26,434,185 |
| 2019-06-10 | $9.89 | $10.03 | $9.76 | $9.82 | $9.11 | 33,883,401 |
| 2019-06-07 | $9.76 | $9.82 | $9.70 | $9.76 | $9.06 | 18,848,704 |
| 2019-06-06 | $9.72 | $9.82 | $9.66 | $9.75 | $9.05 | 28,291,063 |
| 2019-06-05 | $9.87 | $9.92 | $9.65 | $9.78 | $9.08 | 42,464,814 |
| 2019-06-04 | $9.73 | $9.95 | $9.72 | $9.92 | $9.21 | 37,324,130 |
| 2019-06-03 | $9.62 | $9.65 | $9.46 | $9.61 | $8.92 | 39,446,800 |
| 2019-05-31 | $9.48 | $9.54 | $9.32 | $9.52 | $8.84 | 48,250,384 |
| 2019-05-30 | $9.74 | $9.84 | $9.68 | $9.74 | $9.04 | 24,759,571 |
| 2019-05-29 | $9.69 | $9.75 | $9.55 | $9.71 | $9.01 | 32,262,552 |
| 2019-05-28 | $9.87 | $9.90 | $9.77 | $9.78 | $9.08 | 27,656,181 |
| 2019-05-24 | $9.92 | $9.95 | $9.80 | $9.83 | $9.12 | 22,131,457 |
| 2019-05-23 | $9.85 | $9.85 | $9.67 | $9.85 | $9.14 | 43,153,773 |
| 2019-05-22 | $10.17 | $10.21 | $9.93 | $9.97 | $9.25 | 51,407,182 |
| 2019-05-21 | $10.31 | $10.31 | $10.15 | $10.24 | $9.50 | 30,099,324 |
| 2019-05-20 | $10.30 | $10.30 | $10.20 | $10.28 | $9.54 | 29,535,935 |
| 2019-05-17 | $10.32 | $10.44 | $10.24 | $10.29 | $9.55 | 34,565,393 |
| 2019-05-16 | $10.30 | $10.44 | $10.30 | $10.40 | $9.65 | 32,696,980 |
| 2019-05-15 | $10.21 | $10.40 | $10.04 | $10.36 | $9.62 | 44,050,200 |
| 2019-05-14 | $10.15 | $10.29 | $10.13 | $10.24 | $9.50 | 31,297,221 |
| 2019-05-13 | $10.17 | $10.26 | $10.04 | $10.08 | $9.36 | 51,102,054 |
| 2019-05-10 | $10.32 | $10.41 | $10.20 | $10.38 | $9.63 | 37,629,526 |
| 2019-05-09 | $10.26 | $10.30 | $10.07 | $10.20 | $9.47 | 43,621,299 |
| 2019-05-08 | $10.38 | $10.45 | $10.31 | $10.34 | $9.60 | 33,472,200 |
| 2019-05-07 | $10.33 | $10.41 | $10.30 | $10.38 | $9.63 | 41,154,485 |
| 2019-05-06 | $10.12 | $10.42 | $10.12 | $10.37 | $9.63 | 28,640,578 |
| 2019-05-03 | $10.37 | $10.45 | $10.30 | $10.41 | $9.66 | 36,291,243 |
| 2019-05-02 | $10.30 | $10.35 | $10.20 | $10.34 | $9.60 | 34,508,446 |
| 2019-05-01 | $10.48 | $10.50 | $10.29 | $10.30 | $9.56 | 41,805,504 |
| 2019-04-30 | $10.29 | $10.50 | $10.27 | $10.45 | $9.70 | 46,079,308 |
| 2019-04-29 | $10.36 | $10.39 | $10.07 | $10.32 | $9.58 | 62,500,522 |
| 2019-04-26 | $10.03 | $10.45 | $9.95 | $10.41 | $9.66 | 156,136,698 |
| 2019-04-25 | $9.52 | $9.53 | $9.34 | $9.40 | $8.72 | 52,596,747 |
| 2019-04-24 | $9.45 | $9.61 | $9.40 | $9.57 | $8.88 | 39,796,303 |
| 2019-04-23 | $9.36 | $9.51 | $9.30 | $9.50 | $8.82 | 39,493,689 |
| 2019-04-22 | $9.58 | $9.58 | $9.46 | $9.50 | $8.68 | 38,718,506 |
| 2019-04-18 | $9.52 | $9.62 | $9.48 | $9.55 | $8.73 | 29,843,042 |
| 2019-04-17 | $9.40 | $9.58 | $9.39 | $9.50 | $8.68 | 30,688,316 |
| 2019-04-16 | $9.32 | $9.40 | $9.24 | $9.36 | $8.55 | 40,949,992 |
| 2019-04-15 | $9.48 | $9.50 | $9.26 | $9.33 | $8.53 | 41,206,747 |
| 2019-04-12 | $9.47 | $9.60 | $9.44 | $9.45 | $8.64 | 38,646,020 |
| 2019-04-11 | $9.35 | $9.41 | $9.33 | $9.39 | $8.58 | 26,488,106 |
| 2019-04-10 | $9.23 | $9.35 | $9.20 | $9.33 | $8.53 | 28,469,482 |
| 2019-04-09 | $9.27 | $9.36 | $9.17 | $9.21 | $8.42 | 29,879,089 |
| 2019-04-08 | $9.18 | $9.32 | $9.17 | $9.30 | $8.50 | 26,221,135 |
| 2019-04-05 | $9.17 | $9.27 | $9.08 | $9.25 | $8.45 | 37,854,698 |
| 2019-04-04 | $9.21 | $9.30 | $9.18 | $9.24 | $8.44 | 39,483,120 |
| 2019-04-03 | $9.07 | $9.27 | $9.06 | $9.13 | $8.34 | 56,663,558 |
| 2019-04-02 | $8.95 | $9.03 | $8.91 | $9.01 | $8.23 | 30,699,413 |
| 2019-04-01 | $8.86 | $9.00 | $8.86 | $8.98 | $8.21 | 45,653,096 |
| 2019-03-29 | $8.80 | $8.89 | $8.71 | $8.78 | $8.02 | 33,962,755 |
| 2019-03-28 | $8.65 | $8.83 | $8.64 | $8.77 | $8.01 | 38,914,696 |
| 2019-03-27 | $8.75 | $8.86 | $8.62 | $8.62 | $7.88 | 39,895,763 |
| 2019-03-26 | $8.54 | $8.76 | $8.54 | $8.76 | $8.00 | 47,852,114 |
| 2019-03-25 | $8.56 | $8.65 | $8.47 | $8.51 | $7.78 | 45,849,484 |
| 2019-03-22 | $8.63 | $8.67 | $8.52 | $8.54 | $7.80 | 41,963,991 |
| 2019-03-21 | $8.50 | $8.69 | $8.49 | $8.69 | $7.94 | 46,843,085 |
| 2019-03-20 | $8.67 | $8.67 | $8.48 | $8.51 | $7.78 | 54,539,726 |
| 2019-03-19 | $8.61 | $8.87 | $8.61 | $8.70 | $7.95 | 57,293,608 |
| 2019-03-18 | $8.45 | $8.57 | $8.42 | $8.57 | $7.83 | 37,198,328 |
| 2019-03-15 | $8.42 | $8.47 | $8.37 | $8.43 | $7.70 | 66,555,519 |
| 2019-03-14 | $8.52 | $8.55 | $8.40 | $8.41 | $7.68 | 36,307,868 |
| 2019-03-13 | $8.59 | $8.65 | $8.50 | $8.53 | $7.79 | 49,018,694 |
| 2019-03-12 | $8.65 | $8.70 | $8.55 | $8.57 | $7.83 | 37,805,025 |
| 2019-03-11 | $8.46 | $8.63 | $8.45 | $8.61 | $7.87 | 36,875,290 |
| 2019-03-08 | $8.40 | $8.47 | $8.34 | $8.42 | $7.69 | 43,766,799 |
| 2019-03-07 | $8.56 | $8.57 | $8.35 | $8.48 | $7.75 | 54,285,995 |
| 2019-03-06 | $8.75 | $8.78 | $8.56 | $8.58 | $7.84 | 50,378,587 |
| 2019-03-05 | $8.80 | $8.81 | $8.70 | $8.77 | $8.01 | 40,852,648 |
| 2019-03-04 | $8.83 | $8.97 | $8.76 | $8.81 | $8.05 | 46,196,859 |
| 2019-03-01 | $8.85 | $8.89 | $8.71 | $8.79 | $8.03 | 37,699,506 |
| 2019-02-28 | $8.77 | $8.79 | $8.60 | $8.77 | $8.01 | 43,960,541 |
| 2019-02-27 | $8.83 | $8.91 | $8.78 | $8.78 | $8.02 | 34,093,320 |
| 2019-02-26 | $8.75 | $8.94 | $8.72 | $8.88 | $8.11 | 38,348,838 |
| 2019-02-25 | $8.77 | $8.85 | $8.75 | $8.76 | $8.00 | 56,615,428 |
| 2019-02-22 | $8.73 | $8.75 | $8.56 | $8.71 | $7.96 | 40,947,503 |
| 2019-02-21 | $8.94 | $8.96 | $8.70 | $8.71 | $7.96 | 44,730,351 |
| 2019-02-20 | $8.83 | $8.98 | $8.82 | $8.94 | $8.17 | 55,316,868 |
| 2019-02-19 | $8.53 | $8.85 | $8.53 | $8.83 | $8.07 | 37,929,175 |
| 2019-02-15 | $8.49 | $8.56 | $8.41 | $8.54 | $7.80 | 58,080,330 |
| 2019-02-14 | $8.38 | $8.47 | $8.32 | $8.42 | $7.69 | 23,569,872 |
| 2019-02-13 | $8.45 | $8.66 | $8.39 | $8.41 | $7.68 | 27,182,886 |
| 2019-02-12 | $8.38 | $8.47 | $8.38 | $8.46 | $7.73 | 26,235,089 |
| 2019-02-11 | $8.41 | $8.44 | $8.29 | $8.33 | $7.61 | 27,403,546 |
| 2019-02-08 | $8.29 | $8.41 | $8.16 | $8.39 | $7.67 | 38,650,090 |
| 2019-02-07 | $8.62 | $8.62 | $8.29 | $8.31 | $7.59 | 55,161,837 |
| 2019-02-06 | $8.79 | $8.90 | $8.68 | $8.72 | $7.97 | 32,644,299 |
| 2019-02-05 | $8.68 | $8.76 | $8.65 | $8.75 | $8.00 | 26,166,848 |
| 2019-02-04 | $8.70 | $8.70 | $8.59 | $8.70 | $7.95 | 28,855,569 |
| 2019-02-01 | $8.77 | $8.81 | $8.62 | $8.72 | $7.97 | 34,124,005 |
| 2019-01-31 | $8.62 | $8.82 | $8.60 | $8.80 | $8.04 | 39,389,094 |
| 2019-01-30 | $8.66 | $8.72 | $8.52 | $8.71 | $7.96 | 29,906,134 |
| 2019-01-29 | $8.71 | $8.79 | $8.62 | $8.76 | $7.87 | 30,485,016 |
| 2019-01-28 | $8.80 | $8.80 | $8.58 | $8.66 | $7.78 | 42,116,304 |
| 2019-01-25 | $8.74 | $8.96 | $8.73 | $8.86 | $7.96 | 53,130,148 |
| 2019-01-24 | $8.32 | $8.68 | $8.22 | $8.60 | $7.73 | 79,516,367 |
| 2019-01-23 | $8.54 | $8.54 | $8.28 | $8.34 | $7.49 | 45,196,860 |
| 2019-01-22 | $8.54 | $8.61 | $8.46 | $8.50 | $7.64 | 47,182,620 |
| 2019-01-18 | $8.39 | $8.60 | $8.33 | $8.58 | $7.71 | 51,127,860 |
| 2019-01-17 | $8.27 | $8.44 | $8.21 | $8.36 | $7.51 | 56,722,604 |
| 2019-01-16 | $8.68 | $8.77 | $8.26 | $8.29 | $7.45 | 73,869,859 |
| 2019-01-15 | $9.02 | $9.03 | $8.75 | $8.84 | $7.94 | 65,311,702 |
| 2019-01-14 | $8.80 | $9.06 | $8.76 | $8.99 | $8.08 | 44,833,842 |
| 2019-01-11 | $8.77 | $8.93 | $8.70 | $8.82 | $7.92 | 41,559,875 |
| 2019-01-10 | $8.71 | $8.77 | $8.45 | $8.67 | $7.79 | 39,490,422 |
| 2019-01-09 | $8.45 | $8.77 | $8.36 | $8.72 | $7.83 | 48,404,884 |
| 2019-01-08 | $8.42 | $8.54 | $8.35 | $8.37 | $7.52 | 45,643,969 |
| 2019-01-07 | $8.11 | $8.37 | $8.03 | $8.29 | $7.45 | 40,729,353 |
| 2019-01-04 | $7.91 | $8.12 | $7.85 | $8.08 | $7.26 | 43,039,807 |
| 2019-01-03 | $7.97 | $7.99 | $7.78 | $7.78 | $6.99 | 39,172,395 |
| 2019-01-02 | $7.53 | $8.02 | $7.48 | $7.90 | $7.10 | 47,494,361 |
| 2018-12-31 | $7.85 | $7.86 | $7.50 | $7.65 | $6.87 | 57,816,044 |
| 2018-12-28 | $7.83 | $8.04 | $7.76 | $7.81 | $7.02 | 47,331,686 |
| 2018-12-27 | $7.82 | $7.85 | $7.53 | $7.85 | $7.05 | 49,812,964 |
| 2018-12-26 | $7.73 | $7.86 | $7.41 | $7.85 | $7.05 | 58,809,955 |
| 2018-12-24 | $8.01 | $8.01 | $7.61 | $7.63 | $6.85 | 38,709,511 |
| 2018-12-21 | $8.22 | $8.40 | $8.04 | $8.05 | $7.23 | 57,542,256 |
| 2018-12-20 | $8.33 | $8.42 | $8.18 | $8.26 | $7.42 | 58,926,152 |
| 2018-12-19 | $8.46 | $8.65 | $8.27 | $8.32 | $7.47 | 75,272,899 |
| 2018-12-18 | $8.55 | $8.68 | $8.41 | $8.47 | $7.61 | 38,262,962 |
| 2018-12-17 | $8.48 | $8.72 | $8.41 | $8.50 | $7.64 | 44,469,948 |
| 2018-12-14 | $8.52 | $8.68 | $8.46 | $8.52 | $7.65 | 35,613,263 |
| 2018-12-13 | $8.67 | $8.70 | $8.46 | $8.50 | $7.64 | 34,200,443 |
| 2018-12-12 | $8.64 | $8.73 | $8.59 | $8.64 | $7.76 | 40,602,732 |
| 2018-12-11 | $8.72 | $8.80 | $8.50 | $8.54 | $7.67 | 42,294,523 |
| 2018-12-10 | $8.83 | $8.85 | $8.38 | $8.52 | $7.65 | 56,499,741 |
| 2018-12-07 | $9.02 | $9.13 | $8.80 | $8.82 | $7.92 | 43,534,810 |
| 2018-12-06 | $9.12 | $9.12 | $8.92 | $9.02 | $8.10 | 53,963,586 |
| 2018-12-04 | $9.55 | $9.60 | $9.18 | $9.18 | $8.25 | 57,930,317 |
| 2018-12-03 | $9.71 | $9.85 | $9.60 | $9.60 | $8.62 | 64,643,017 |
| 2018-11-30 | $9.37 | $9.48 | $9.36 | $9.41 | $8.45 | 36,269,456 |
| 2018-11-29 | $9.37 | $9.44 | $9.26 | $9.37 | $8.42 | 29,207,626 |
| 2018-11-28 | $9.27 | $9.44 | $9.17 | $9.41 | $8.45 | 33,199,483 |
| 2018-11-27 | $9.37 | $9.43 | $9.25 | $9.28 | $8.34 | 34,283,203 |
| 2018-11-26 | $9.23 | $9.53 | $9.17 | $9.40 | $8.44 | 46,304,425 |
| 2018-11-23 | $9.07 | $9.22 | $9.03 | $9.13 | $8.20 | 13,520,848 |
| 2018-11-21 | $9.05 | $9.20 | $8.98 | $9.11 | $8.18 | 25,882,740 |
| 2018-11-20 | $9.10 | $9.22 | $9.01 | $9.06 | $8.14 | 35,160,306 |
| 2018-11-19 | $9.02 | $9.36 | $8.96 | $9.25 | $8.31 | 56,292,462 |
| 2018-11-16 | $9.28 | $9.31 | $8.98 | $9.05 | $8.13 | 54,582,518 |
| 2018-11-15 | $9.50 | $9.53 | $9.12 | $9.31 | $8.36 | 57,170,119 |
| 2018-11-14 | $9.63 | $9.67 | $9.43 | $9.54 | $8.57 | 46,677,594 |
| 2018-11-13 | $9.53 | $9.67 | $9.47 | $9.54 | $8.57 | 33,097,995 |
| 2018-11-12 | $9.38 | $9.58 | $9.37 | $9.49 | $8.52 | 36,317,186 |
| 2018-11-09 | $9.38 | $9.80 | $9.27 | $9.38 | $8.43 | 52,203,593 |
| 2018-11-08 | $9.58 | $9.65 | $9.44 | $9.46 | $8.50 | 55,810,120 |
| 2018-11-07 | $9.60 | $9.60 | $9.45 | $9.60 | $8.62 | 37,347,419 |
| 2018-11-06 | $9.46 | $9.57 | $9.41 | $9.54 | $8.57 | 40,928,647 |
| 2018-11-05 | $9.38 | $9.57 | $9.35 | $9.53 | $8.56 | 41,274,267 |
| 2018-11-02 | $9.36 | $9.45 | $9.26 | $9.38 | $8.43 | 48,499,166 |
| 2018-11-01 | $9.54 | $9.55 | $9.26 | $9.29 | $8.35 | 59,794,356 |
| 2018-10-31 | $9.62 | $9.67 | $9.43 | $9.55 | $8.58 | 68,507,097 |
| 2018-10-30 | $9.31 | $9.56 | $9.27 | $9.46 | $8.50 | 58,061,997 |
| 2018-10-29 | $9.36 | $9.59 | $9.17 | $9.28 | $8.34 | 92,275,144 |
| 2018-10-26 | $8.96 | $9.06 | $8.86 | $8.98 | $8.07 | 100,639,822 |
| 2018-10-25 | $8.52 | $9.00 | $8.46 | $8.99 | $8.08 | 90,399,170 |
| 2018-10-24 | $8.50 | $8.60 | $8.17 | $8.18 | $7.35 | 58,895,107 |
| 2018-10-23 | $8.30 | $8.64 | $8.23 | $8.59 | $7.72 | 55,443,298 |
| 2018-10-22 | $8.38 | $8.45 | $8.27 | $8.41 | $7.55 | 39,803,505 |
| 2018-10-19 | $8.32 | $8.53 | $8.19 | $8.50 | $7.50 | 59,831,126 |
| 2018-10-18 | $8.74 | $8.76 | $8.50 | $8.51 | $7.51 | 59,669,220 |
| 2018-10-17 | $8.80 | $8.86 | $8.64 | $8.76 | $7.73 | 48,795,137 |
| 2018-10-16 | $8.87 | $8.89 | $8.73 | $8.80 | $7.77 | 36,771,962 |
| 2018-10-15 | $8.67 | $8.85 | $8.66 | $8.81 | $7.78 | 40,183,227 |
| 2018-10-12 | $8.95 | $8.95 | $8.55 | $8.64 | $7.63 | 59,308,503 |
| 2018-10-11 | $8.82 | $8.99 | $8.76 | $8.81 | $7.78 | 66,170,847 |
| 2018-10-10 | $8.95 | $8.98 | $8.81 | $8.82 | $7.78 | 54,104,073 |
| 2018-10-09 | $9.23 | $9.31 | $8.95 | $8.95 | $7.90 | 58,356,912 |
| 2018-10-08 | $9.10 | $9.28 | $9.09 | $9.26 | $8.17 | 43,657,683 |
| 2018-10-05 | $9.15 | $9.22 | $9.10 | $9.12 | $8.05 | 36,952,234 |
| 2018-10-04 | $9.13 | $9.22 | $9.09 | $9.15 | $8.08 | 38,889,619 |
| 2018-10-03 | $9.27 | $9.31 | $9.13 | $9.13 | $8.06 | 47,023,058 |
| 2018-10-02 | $9.27 | $9.34 | $9.18 | $9.20 | $8.12 | 41,806,359 |
| 2018-10-01 | $9.43 | $9.44 | $9.30 | $9.32 | $8.23 | 44,864,717 |
| 2018-09-28 | $9.22 | $9.28 | $9.09 | $9.25 | $8.16 | 30,987,233 |
| 2018-09-27 | $9.30 | $9.33 | $9.20 | $9.23 | $8.15 | 57,272,192 |
| 2018-09-26 | $9.38 | $9.41 | $9.27 | $9.27 | $8.18 | 58,597,487 |
| 2018-09-25 | $9.53 | $9.56 | $9.37 | $9.39 | $8.29 | 44,406,116 |
| 2018-09-24 | $9.78 | $9.85 | $9.52 | $9.59 | $8.46 | 43,170,827 |
| 2018-09-21 | $9.84 | $9.94 | $9.78 | $9.85 | $8.69 | 74,488,637 |
| 2018-09-20 | $9.83 | $9.93 | $9.71 | $9.81 | $8.66 | 46,314,358 |
| 2018-09-19 | $9.61 | $9.83 | $9.61 | $9.78 | $8.63 | 40,111,485 |
| 2018-09-18 | $9.54 | $9.61 | $9.48 | $9.58 | $8.45 | 57,055,398 |
| 2018-09-17 | $9.44 | $9.60 | $9.43 | $9.55 | $8.43 | 29,544,428 |
| 2018-09-14 | $9.38 | $9.48 | $9.36 | $9.45 | $8.34 | 30,013,336 |
| 2018-09-13 | $9.38 | $9.41 | $9.31 | $9.37 | $8.27 | 29,315,671 |
| 2018-09-12 | $9.31 | $9.42 | $9.28 | $9.34 | $8.24 | 25,450,013 |
| 2018-09-11 | $9.35 | $9.36 | $9.22 | $9.31 | $8.22 | 27,158,381 |
| 2018-09-10 | $9.31 | $9.49 | $9.30 | $9.38 | $8.28 | 30,419,066 |
| 2018-09-07 | $9.41 | $9.49 | $9.25 | $9.27 | $8.18 | 51,229,915 |
| 2018-09-06 | $9.48 | $9.55 | $9.40 | $9.43 | $8.32 | 29,519,107 |
| 2018-09-05 | $9.47 | $9.55 | $9.32 | $9.49 | $8.38 | 44,561,879 |
| 2018-09-04 | $9.53 | $9.58 | $9.36 | $9.47 | $8.36 | 54,111,109 |
| 2018-08-31 | $9.64 | $9.68 | $9.40 | $9.48 | $8.37 | 76,424,884 |
| 2018-08-30 | $9.87 | $9.91 | $9.67 | $9.70 | $8.56 | 48,539,347 |
| 2018-08-29 | $10.01 | $10.02 | $9.90 | $9.97 | $8.80 | 37,336,431 |
| 2018-08-28 | $10.08 | $10.09 | $9.95 | $10.01 | $8.83 | 33,845,494 |
| 2018-08-27 | $9.75 | $10.04 | $9.73 | $9.99 | $8.82 | 49,769,258 |
| 2018-08-24 | $9.65 | $9.70 | $9.61 | $9.68 | $8.54 | 18,380,040 |
| 2018-08-23 | $9.67 | $9.69 | $9.58 | $9.63 | $8.50 | 31,511,844 |
| 2018-08-22 | $9.79 | $9.82 | $9.68 | $9.69 | $8.55 | 30,803,675 |
| 2018-08-21 | $9.77 | $9.90 | $9.69 | $9.86 | $8.70 | 46,413,897 |
| 2018-08-20 | $9.56 | $9.74 | $9.56 | $9.72 | $8.58 | 25,252,486 |
| 2018-08-17 | $9.53 | $9.60 | $9.46 | $9.55 | $8.43 | 32,742,936 |
| 2018-08-16 | $9.50 | $9.60 | $9.49 | $9.51 | $8.39 | 28,857,667 |
| 2018-08-15 | $9.46 | $9.50 | $9.35 | $9.45 | $8.34 | 36,298,597 |
| 2018-08-14 | $9.51 | $9.62 | $9.45 | $9.50 | $8.38 | 37,657,351 |
| 2018-08-13 | $9.74 | $9.75 | $9.42 | $9.46 | $8.35 | 66,586,182 |
| 2018-08-10 | $9.91 | $9.91 | $9.72 | $9.74 | $8.60 | 39,180,474 |
| 2018-08-09 | $10.06 | $10.07 | $9.90 | $9.91 | $8.75 | 35,682,617 |
| 2018-08-08 | $10.05 | $10.10 | $10.04 | $10.05 | $8.87 | 22,601,602 |
| 2018-08-07 | $10.04 | $10.10 | $10.02 | $10.08 | $8.90 | 27,961,231 |
| 2018-08-06 | $10.00 | $10.05 | $9.97 | $10.03 | $8.85 | 22,247,882 |
| 2018-08-03 | $9.93 | $10.06 | $9.93 | $10.04 | $8.86 | 25,925,122 |
| 2018-08-02 | $9.90 | $9.98 | $9.84 | $9.92 | $8.75 | 40,318,865 |
| 2018-08-01 | $10.06 | $10.08 | $9.82 | $9.90 | $8.74 | 44,126,692 |
| 2018-07-31 | $10.11 | $10.11 | $10.00 | $10.04 | $8.86 | 38,026,871 |
| 2018-07-30 | $9.96 | $10.10 | $9.93 | $10.07 | $8.89 | 35,877,009 |
| 2018-07-27 | $9.96 | $10.05 | $9.91 | $9.93 | $8.76 | 46,178,701 |
| 2018-07-26 | $10.14 | $10.16 | $9.84 | $9.89 | $8.73 | 103,893,039 |
| 2018-07-25 | $10.32 | $10.57 | $10.12 | $10.52 | $9.28 | 92,610,535 |
| 2018-07-24 | $10.51 | $10.74 | $10.50 | $10.57 | $9.33 | 47,302,950 |
| 2018-07-23 | $10.56 | $10.57 | $10.42 | $10.47 | $9.24 | 34,941,983 |
| 2018-07-20 | $10.68 | $10.72 | $10.51 | $10.56 | $9.32 | 41,673,254 |
| 2018-07-19 | $10.89 | $10.90 | $10.77 | $10.82 | $9.42 | 40,308,773 |
| 2018-07-18 | $10.85 | $10.90 | $10.81 | $10.87 | $9.46 | 36,420,018 |
| 2018-07-17 | $10.80 | $10.90 | $10.80 | $10.86 | $9.45 | 37,584,265 |
| 2018-07-16 | $10.95 | $10.97 | $10.76 | $10.85 | $9.44 | 46,156,833 |
| 2018-07-13 | $11.02 | $11.05 | $10.91 | $10.98 | $9.55 | 36,567,189 |
| 2018-07-12 | $11.10 | $11.14 | $11.00 | $11.05 | $9.62 | 27,025,237 |
| 2018-07-11 | $11.15 | $11.17 | $11.05 | $11.07 | $9.63 | 30,030,119 |
| 2018-07-10 | $11.20 | $11.26 | $11.17 | $11.25 | $9.79 | 21,231,537 |
| 2018-07-09 | $11.10 | $11.26 | $11.03 | $11.20 | $9.75 | 23,916,802 |
| 2018-07-06 | $11.04 | $11.10 | $10.92 | $11.06 | $9.62 | 25,671,874 |
| 2018-07-05 | $11.10 | $11.14 | $11.02 | $11.05 | $9.62 | 32,008,544 |
| 2018-07-03 | $11.10 | $11.15 | $10.94 | $10.99 | $9.56 | 16,544,777 |
| 2018-07-02 | $11.02 | $11.11 | $10.91 | $11.10 | $9.66 | 37,892,751 |
| 2018-06-29 | $11.32 | $11.37 | $11.03 | $11.07 | $9.63 | 44,718,473 |
| 2018-06-28 | $11.37 | $11.40 | $11.15 | $11.28 | $9.82 | 43,836,444 |
| 2018-06-27 | $11.54 | $11.64 | $11.40 | $11.42 | $9.94 | 27,240,781 |
| 2018-06-26 | $11.56 | $11.63 | $11.49 | $11.52 | $10.02 | 36,627,672 |
| 2018-06-25 | $11.63 | $11.67 | $11.38 | $11.50 | $10.01 | 36,101,893 |
| 2018-06-22 | $11.75 | $11.87 | $11.62 | $11.65 | $10.14 | 38,207,303 |
| 2018-06-21 | $11.80 | $11.83 | $11.64 | $11.71 | $10.19 | 33,316,702 |
| 2018-06-20 | $11.97 | $12.05 | $11.83 | $11.87 | $10.33 | 31,964,792 |
| 2018-06-19 | $11.82 | $11.89 | $11.67 | $11.89 | $10.35 | 40,064,785 |
| 2018-06-18 | $11.82 | $12.04 | $11.81 | $11.99 | $10.43 | 32,706,527 |
| 2018-06-15 | $11.84 | $12.03 | $11.80 | $11.88 | $10.34 | 56,326,835 |
| 2018-06-14 | $12.00 | $12.01 | $11.84 | $11.89 | $10.35 | 34,523,019 |
| 2018-06-13 | $12.10 | $12.10 | $11.96 | $12.02 | $10.46 | 28,406,733 |
| 2018-06-12 | $12.07 | $12.15 | $12.03 | $12.11 | $10.54 | 51,395,448 |
| 2018-06-11 | $12.10 | $12.15 | $12.02 | $12.03 | $10.47 | 30,398,078 |
| 2018-06-08 | $12.04 | $12.12 | $12.00 | $12.10 | $10.53 | 28,371,881 |
| 2018-06-07 | $11.97 | $12.15 | $11.96 | $12.03 | $10.47 | 47,314,073 |
| 2018-06-06 | $11.87 | $12.00 | $11.82 | $11.97 | $10.42 | 31,110,458 |
| 2018-06-05 | $11.74 | $11.87 | $11.68 | $11.83 | $10.29 | 31,036,704 |
| 2018-06-04 | $11.74 | $11.79 | $11.69 | $11.74 | $10.22 | 25,141,346 |
| 2018-06-01 | $11.67 | $11.77 | $11.61 | $11.71 | $10.19 | 35,406,189 |
| 2018-05-31 | $11.65 | $11.74 | $11.36 | $11.55 | $10.05 | 61,563,249 |
| 2018-05-30 | $11.53 | $11.61 | $11.47 | $11.55 | $10.05 | 25,554,593 |
| 2018-05-29 | $11.60 | $11.62 | $11.36 | $11.44 | $9.95 | 31,324,274 |
| 2018-05-25 | $11.56 | $11.61 | $11.47 | $11.51 | $10.02 | 19,337,470 |
| 2018-05-24 | $11.45 | $11.65 | $11.44 | $11.62 | $10.11 | 34,876,334 |
| 2018-05-23 | $11.50 | $11.55 | $11.33 | $11.44 | $9.95 | 23,595,004 |
| 2018-05-22 | $11.58 | $11.64 | $11.51 | $11.52 | $10.02 | 22,360,885 |
| 2018-05-21 | $11.42 | $11.55 | $11.39 | $11.51 | $10.02 | 31,011,916 |
| 2018-05-18 | $11.44 | $11.47 | $11.30 | $11.33 | $9.86 | 23,893,731 |
| 2018-05-17 | $11.40 | $11.48 | $11.38 | $11.46 | $9.97 | 20,741,087 |
| 2018-05-16 | $11.21 | $11.40 | $11.20 | $11.40 | $9.92 | 28,976,692 |
| 2018-05-15 | $11.10 | $11.25 | $11.06 | $11.22 | $9.76 | 26,950,114 |
| 2018-05-14 | $11.23 | $11.29 | $11.17 | $11.18 | $9.73 | 27,903,121 |
| 2018-05-11 | $11.22 | $11.25 | $11.16 | $11.19 | $9.74 | 19,837,675 |
| 2018-05-10 | $11.04 | $11.25 | $11.02 | $11.21 | $9.75 | 32,023,835 |
| 2018-05-09 | $11.21 | $11.28 | $11.02 | $11.06 | $9.62 | 43,731,958 |
| 2018-05-08 | $11.32 | $11.37 | $11.24 | $11.27 | $9.81 | 25,754,109 |
| 2018-05-07 | $11.36 | $11.44 | $11.31 | $11.34 | $9.87 | 27,510,279 |
| 2018-05-04 | $11.16 | $11.41 | $11.09 | $11.36 | $9.89 | 32,043,468 |
| 2018-05-03 | $11.17 | $11.21 | $10.97 | $11.20 | $9.75 | 38,907,404 |
| 2018-05-02 | $11.26 | $11.27 | $11.12 | $11.21 | $9.75 | 41,899,467 |
| 2018-05-01 | $11.25 | $11.35 | $11.10 | $11.26 | $9.80 | 61,430,446 |
| 2018-04-30 | $11.53 | $11.73 | $11.22 | $11.24 | $9.78 | 66,090,895 |
| 2018-04-27 | $11.40 | $11.56 | $11.38 | $11.49 | $10.00 | 33,375,943 |
| 2018-04-26 | $11.42 | $11.53 | $11.29 | $11.43 | $9.95 | 80,676,755 |
| 2018-04-25 | $10.96 | $11.16 | $10.87 | $11.11 | $9.67 | 39,985,788 |
| 2018-04-24 | $11.05 | $11.17 | $10.93 | $10.96 | $9.54 | 39,624,986 |
| 2018-04-23 | $10.84 | $11.04 | $10.83 | $11.04 | $9.61 | 31,936,522 |
| 2018-04-20 | $11.01 | $11.03 | $10.78 | $10.82 | $9.42 | 44,930,027 |
| 2018-04-19 | $11.18 | $11.25 | $10.85 | $10.96 | $9.54 | 49,154,173 |
| 2018-04-18 | $11.38 | $11.48 | $11.30 | $11.33 | $9.73 | 46,226,082 |
| 2018-04-17 | $11.43 | $11.45 | $11.30 | $11.38 | $9.77 | 30,906,803 |
| 2018-04-16 | $11.36 | $11.45 | $11.27 | $11.38 | $9.77 | 32,803,268 |
| 2018-04-13 | $11.35 | $11.39 | $11.23 | $11.28 | $9.68 | 34,598,783 |
| 2018-04-12 | $11.50 | $11.54 | $11.25 | $11.31 | $9.71 | 47,133,732 |
| 2018-04-11 | $11.38 | $11.49 | $11.30 | $11.43 | $9.81 | 32,979,038 |
| 2018-04-10 | $11.44 | $11.55 | $11.41 | $11.45 | $9.83 | 44,005,015 |
| 2018-04-09 | $11.25 | $11.38 | $11.20 | $11.25 | $9.66 | 36,462,658 |
| 2018-04-06 | $11.28 | $11.35 | $11.07 | $11.18 | $9.60 | 31,920,686 |
| 2018-04-05 | $11.34 | $11.38 | $11.23 | $11.35 | $9.74 | 28,755,606 |
| 2018-04-04 | $10.87 | $11.36 | $10.80 | $11.33 | $9.73 | 44,834,639 |
| 2018-04-03 | $11.01 | $11.18 | $10.90 | $11.15 | $9.57 | 42,523,917 |
| 2018-04-02 | $11.06 | $11.09 | $10.70 | $10.86 | $9.32 | 43,598,094 |
| 2018-03-29 | $10.93 | $11.13 | $10.92 | $11.08 | $9.51 | 39,863,962 |
| 2018-03-28 | $10.83 | $10.95 | $10.73 | $10.86 | $9.32 | 42,263,662 |
| 2018-03-27 | $10.85 | $10.92 | $10.72 | $10.83 | $9.30 | 38,263,798 |
| 2018-03-26 | $10.74 | $10.87 | $10.68 | $10.83 | $9.30 | 52,165,572 |
| 2018-03-23 | $10.79 | $10.81 | $10.51 | $10.56 | $9.07 | 39,706,214 |
| 2018-03-22 | $11.00 | $11.06 | $10.73 | $10.75 | $9.23 | 50,907,549 |
| 2018-03-21 | $11.00 | $11.19 | $10.93 | $11.10 | $9.53 | 38,407,514 |
| 2018-03-20 | $11.05 | $11.13 | $10.97 | $10.99 | $9.43 | 45,408,806 |
| 2018-03-19 | $11.15 | $11.17 | $10.87 | $11.01 | $9.45 | 54,917,442 |
| 2018-03-16 | $11.12 | $11.22 | $11.06 | $11.15 | $9.57 | 72,970,122 |
| 2018-03-15 | $11.05 | $11.25 | $10.95 | $11.07 | $9.50 | 47,477,216 |
| 2018-03-14 | $11.25 | $11.44 | $11.01 | $11.02 | $9.46 | 91,444,196 |
| 2018-03-13 | $10.84 | $10.98 | $10.73 | $10.78 | $9.25 | 42,887,471 |
| 2018-03-12 | $10.69 | $10.85 | $10.68 | $10.81 | $9.28 | 32,841,806 |
| 2018-03-09 | $10.63 | $10.73 | $10.57 | $10.73 | $9.21 | 25,694,026 |
| 2018-03-08 | $10.65 | $10.68 | $10.48 | $10.61 | $9.11 | 26,486,902 |
| 2018-03-07 | $10.51 | $10.64 | $10.43 | $10.63 | $9.13 | 30,046,598 |
| 2018-03-06 | $10.65 | $10.68 | $10.47 | $10.63 | $9.13 | 30,978,946 |
| 2018-03-05 | $10.31 | $10.63 | $10.30 | $10.58 | $9.08 | 44,021,329 |
| 2018-03-02 | $10.24 | $10.42 | $10.14 | $10.40 | $8.93 | 60,491,864 |
| 2018-03-01 | $10.65 | $10.69 | $10.20 | $10.29 | $8.83 | 75,841,414 |
| 2018-02-28 | $10.68 | $10.79 | $10.57 | $10.61 | $9.11 | 41,225,487 |
| 2018-02-27 | $10.93 | $10.99 | $10.60 | $10.61 | $9.11 | 42,972,835 |
| 2018-02-26 | $10.74 | $10.95 | $10.70 | $10.89 | $9.35 | 27,038,527 |
| 2018-02-23 | $10.67 | $10.71 | $10.62 | $10.70 | $9.19 | 21,406,094 |
| 2018-02-22 | $10.60 | $10.73 | $10.56 | $10.63 | $9.13 | 25,117,902 |
| 2018-02-21 | $10.65 | $10.75 | $10.59 | $10.60 | $9.10 | 35,889,164 |
| 2018-02-20 | $10.58 | $10.67 | $10.55 | $10.63 | $9.13 | 27,543,983 |
| 2018-02-16 | $10.70 | $10.82 | $10.52 | $10.61 | $9.11 | 40,881,438 |
| 2018-02-15 | $10.80 | $10.80 | $10.64 | $10.76 | $9.24 | 28,151,939 |
| 2018-02-14 | $10.55 | $10.75 | $10.50 | $10.74 | $9.22 | 27,666,066 |
| 2018-02-13 | $10.63 | $10.69 | $10.53 | $10.59 | $9.09 | 36,445,070 |
| 2018-02-12 | $10.67 | $10.82 | $10.54 | $10.70 | $9.19 | 48,938,097 |
| 2018-02-09 | $10.57 | $10.64 | $10.24 | $10.53 | $9.04 | 71,878,374 |
| 2018-02-08 | $10.79 | $10.86 | $10.42 | $10.43 | $8.95 | 72,017,606 |
| 2018-02-07 | $10.75 | $11.04 | $10.70 | $10.76 | $9.24 | 67,900,092 |
| 2018-02-06 | $10.27 | $10.79 | $10.19 | $10.76 | $9.24 | 119,182,901 |
| 2018-02-05 | $10.78 | $10.80 | $10.24 | $10.24 | $8.79 | 95,955,882 |
| 2018-02-02 | $10.88 | $10.88 | $10.62 | $10.71 | $9.19 | 72,107,397 |
| 2018-02-01 | $10.95 | $11.00 | $10.85 | $10.92 | $9.37 | 41,314,373 |
| 2018-01-31 | $11.09 | $11.12 | $10.90 | $10.97 | $9.42 | 57,017,161 |
| 2018-01-30 | $11.09 | $11.23 | $11.05 | $11.06 | $9.49 | 51,874,523 |
| 2018-01-29 | $11.42 | $11.47 | $11.11 | $11.12 | $9.55 | 54,162,248 |
| 2018-01-26 | $11.59 | $11.70 | $11.50 | $11.65 | $9.76 | 51,954,856 |
| 2018-01-25 | $11.93 | $11.93 | $11.44 | $11.57 | $9.69 | 114,628,291 |
| 2018-01-24 | $12.00 | $12.09 | $11.92 | $12.05 | $10.09 | 63,229,276 |
| 2018-01-23 | $12.03 | $12.03 | $11.90 | $11.96 | $10.01 | 51,519,899 |
| 2018-01-22 | $12.02 | $12.08 | $11.90 | $12.02 | $10.07 | 51,313,140 |
| 2018-01-19 | $12.12 | $12.12 | $11.91 | $12.00 | $10.05 | 50,952,518 |
| 2018-01-18 | $12.18 | $12.20 | $12.02 | $12.07 | $10.11 | 63,714,437 |
| 2018-01-17 | $12.58 | $12.58 | $12.10 | $12.18 | $10.20 | 130,855,595 |
| 2018-01-16 | $13.31 | $13.48 | $13.01 | $13.10 | $10.97 | 51,999,014 |
| 2018-01-12 | $13.10 | $13.29 | $13.10 | $13.23 | $11.08 | 56,670,361 |
| 2018-01-11 | $13.02 | $13.20 | $13.00 | $13.16 | $11.02 | 27,392,397 |
| 2018-01-10 | $13.06 | $13.14 | $12.96 | $13.03 | $10.91 | 56,481,303 |
| 2018-01-09 | $13.18 | $13.22 | $13.08 | $13.08 | $10.95 | 27,849,273 |
| 2018-01-08 | $13.21 | $13.22 | $13.11 | $13.15 | $11.01 | 33,001,367 |
| 2018-01-05 | $13.06 | $13.22 | $13.04 | $13.20 | $11.05 | 46,055,496 |
| 2018-01-04 | $12.78 | $13.04 | $12.77 | $12.98 | $10.87 | 36,950,722 |
| 2018-01-03 | $12.68 | $12.80 | $12.67 | $12.76 | $10.68 | 29,727,425 |
| 2018-01-02 | $12.52 | $12.66 | $12.50 | $12.66 | $10.60 | 19,363,635 |
| 2017-12-29 | $12.58 | $12.61 | $12.49 | $12.49 | $10.46 | 18,084,247 |
| 2017-12-28 | $12.48 | $12.58 | $12.47 | $12.58 | $10.53 | 14,398,900 |
| 2017-12-27 | $12.57 | $12.58 | $12.45 | $12.50 | $10.47 | 16,285,381 |
| 2017-12-26 | $12.57 | $12.65 | $12.55 | $12.60 | $10.55 | 11,422,717 |
| 2017-12-22 | $12.66 | $12.66 | $12.56 | $12.58 | $10.53 | 17,829,251 |
| 2017-12-21 | $12.74 | $12.77 | $12.63 | $12.63 | $10.58 | 20,599,414 |
| 2017-12-20 | $12.72 | $12.75 | $12.65 | $12.72 | $10.65 | 18,953,008 |
| 2017-12-19 | $12.71 | $12.78 | $12.66 | $12.69 | $10.63 | 22,329,158 |
| 2017-12-18 | $12.66 | $12.75 | $12.61 | $12.66 | $10.60 | 24,336,819 |
| 2017-12-15 | $12.51 | $12.66 | $12.50 | $12.58 | $10.53 | 47,383,835 |
| 2017-12-14 | $12.65 | $12.69 | $12.41 | $12.46 | $10.43 | 36,255,610 |
| 2017-12-13 | $12.61 | $12.73 | $12.59 | $12.63 | $10.58 | 31,753,369 |
| 2017-12-12 | $12.56 | $12.64 | $12.51 | $12.60 | $10.55 | 52,978,559 |
| 2017-12-11 | $12.57 | $12.63 | $12.51 | $12.58 | $10.53 | 42,574,018 |
| 2017-12-08 | $12.53 | $12.61 | $12.43 | $12.61 | $10.56 | 21,217,510 |
| 2017-12-07 | $12.40 | $12.59 | $12.33 | $12.53 | $10.49 | 25,404,223 |
| 2017-12-06 | $12.40 | $12.43 | $12.28 | $12.38 | $10.37 | 25,879,892 |
| 2017-12-05 | $12.61 | $12.62 | $12.40 | $12.43 | $10.41 | 44,378,959 |
| 2017-12-04 | $12.65 | $12.81 | $12.59 | $12.63 | $10.58 | 39,394,346 |
| 2017-12-01 | $12.62 | $12.70 | $12.35 | $12.58 | $10.53 | 52,458,736 |
| 2017-11-30 | $12.53 | $12.65 | $12.42 | $12.52 | $10.48 | 49,224,189 |
| 2017-11-29 | $12.24 | $12.57 | $12.23 | $12.56 | $10.52 | 64,865,974 |
| 2017-11-28 | $12.15 | $12.24 | $12.08 | $12.21 | $10.22 | 32,540,990 |
| 2017-11-27 | $12.09 | $12.19 | $12.06 | $12.11 | $10.14 | 28,518,142 |
| 2017-11-24 | $12.10 | $12.15 | $12.03 | $12.10 | $10.13 | 9,549,629 |
| 2017-11-22 | $12.11 | $12.15 | $12.05 | $12.07 | $10.11 | 34,006,793 |
| 2017-11-21 | $12.14 | $12.23 | $12.12 | $12.12 | $10.15 | 26,751,829 |
| 2017-11-20 | $12.03 | $12.15 | $12.02 | $12.13 | $10.16 | 32,352,040 |
| 2017-11-17 | $12.02 | $12.06 | $11.99 | $12.01 | $10.06 | 31,007,891 |
| 2017-11-16 | $12.00 | $12.05 | $11.93 | $12.04 | $10.08 | 28,180,747 |
| 2017-11-15 | $11.97 | $12.03 | $11.87 | $12.00 | $10.05 | 27,943,551 |
| 2017-11-14 | $12.10 | $12.16 | $11.99 | $12.02 | $10.07 | 24,115,241 |
| 2017-11-13 | $12.01 | $12.22 | $11.97 | $12.16 | $10.18 | 30,409,214 |
| 2017-11-10 | $12.00 | $12.09 | $11.98 | $12.01 | $10.06 | 30,254,556 |
| 2017-11-09 | $12.01 | $12.05 | $11.93 | $12.04 | $10.08 | 26,052,942 |
| 2017-11-08 | $12.14 | $12.16 | $12.01 | $12.06 | $10.10 | 33,450,597 |
| 2017-11-07 | $12.35 | $12.38 | $12.11 | $12.16 | $10.18 | 41,416,484 |
| 2017-11-06 | $12.36 | $12.43 | $12.30 | $12.33 | $10.32 | 20,154,894 |
| 2017-11-03 | $12.41 | $12.46 | $12.32 | $12.36 | $10.35 | 33,096,611 |
| 2017-11-02 | $12.33 | $12.43 | $12.26 | $12.42 | $10.40 | 39,384,647 |
| 2017-11-01 | $12.40 | $12.47 | $12.28 | $12.35 | $10.34 | 43,400,593 |
| 2017-10-31 | $12.15 | $12.30 | $12.13 | $12.27 | $10.27 | 41,867,345 |
| 2017-10-30 | $12.01 | $12.15 | $11.95 | $12.10 | $10.13 | 36,321,150 |
| 2017-10-27 | $12.23 | $12.24 | $12.01 | $12.06 | $10.10 | 33,744,431 |
| 2017-10-26 | $12.20 | $12.34 | $12.06 | $12.27 | $10.27 | 46,756,351 |
| 2017-10-25 | $12.15 | $12.15 | $11.97 | $12.07 | $10.11 | 38,405,356 |
| 2017-10-24 | $12.11 | $12.26 | $12.09 | $12.19 | $10.21 | 34,108,276 |
| 2017-10-23 | $12.11 | $12.19 | $12.04 | $12.04 | $10.08 | 21,468,660 |
| 2017-10-20 | $12.12 | $12.14 | $12.00 | $12.10 | $10.13 | 28,028,757 |
| 2017-10-19 | $12.14 | $12.25 | $12.05 | $12.23 | $10.12 | 29,552,200 |
| 2017-10-18 | $12.28 | $12.35 | $12.17 | $12.19 | $10.08 | 30,321,801 |
| 2017-10-17 | $12.13 | $12.31 | $12.12 | $12.27 | $10.15 | 54,207,764 |
| 2017-10-16 | $11.99 | $12.15 | $11.96 | $12.12 | $10.02 | 32,338,252 |
| 2017-10-13 | $12.06 | $12.17 | $11.87 | $12.05 | $9.97 | 44,563,367 |
| 2017-10-12 | $12.30 | $12.32 | $12.11 | $12.12 | $10.02 | 45,777,768 |
| 2017-10-11 | $12.38 | $12.43 | $12.31 | $12.38 | $10.24 | 34,458,525 |
| 2017-10-10 | $12.34 | $12.42 | $12.25 | $12.39 | $10.25 | 39,383,585 |
| 2017-10-09 | $12.33 | $12.41 | $12.25 | $12.34 | $10.21 | 28,919,504 |
| 2017-10-06 | $12.20 | $12.33 | $12.19 | $12.31 | $10.18 | 35,004,893 |
| 2017-10-05 | $12.34 | $12.36 | $12.15 | $12.25 | $10.13 | 47,572,185 |
| 2017-10-04 | $12.33 | $12.46 | $12.28 | $12.30 | $10.17 | 52,612,106 |
| 2017-10-03 | $12.32 | $12.43 | $12.22 | $12.34 | $10.21 | 65,357,942 |
| 2017-10-02 | $12.00 | $12.09 | $11.97 | $12.09 | $10.00 | 35,975,196 |
| 2017-09-29 | $11.97 | $12.02 | $11.92 | $11.97 | $9.90 | 31,168,622 |
| 2017-09-28 | $11.95 | $11.99 | $11.90 | $11.96 | $9.89 | 22,187,272 |
| 2017-09-27 | $11.98 | $12.02 | $11.86 | $11.95 | $9.88 | 27,400,551 |
| 2017-09-26 | $11.95 | $12.00 | $11.90 | $11.93 | $9.87 | 30,508,643 |
| 2017-09-25 | $11.88 | $12.06 | $11.84 | $11.94 | $9.88 | 40,415,974 |
| 2017-09-22 | $11.74 | $11.87 | $11.72 | $11.84 | $9.79 | 30,098,347 |
| 2017-09-21 | $11.71 | $11.82 | $11.69 | $11.72 | $9.69 | 40,222,527 |
| 2017-09-20 | $11.68 | $11.80 | $11.64 | $11.71 | $9.69 | 26,056,593 |
| 2017-09-19 | $11.63 | $11.74 | $11.62 | $11.72 | $9.69 | 26,211,365 |
| 2017-09-18 | $11.63 | $11.73 | $11.60 | $11.63 | $9.62 | 24,531,367 |
| 2017-09-15 | $11.54 | $11.63 | $11.49 | $11.62 | $9.61 | 30,203,701 |
| 2017-09-14 | $11.60 | $11.68 | $11.48 | $11.56 | $9.56 | 31,415,642 |
| 2017-09-13 | $11.60 | $11.63 | $11.52 | $11.62 | $9.61 | 23,153,794 |
| 2017-09-12 | $11.43 | $11.67 | $11.39 | $11.59 | $9.59 | 41,122,017 |
| 2017-09-11 | $11.40 | $11.45 | $11.38 | $11.41 | $9.44 | 42,981,293 |
| 2017-09-08 | $11.34 | $11.39 | $11.29 | $11.36 | $9.40 | 26,467,001 |
| 2017-09-07 | $11.52 | $11.52 | $11.33 | $11.40 | $9.43 | 30,092,012 |
| 2017-09-06 | $11.39 | $11.53 | $11.39 | $11.50 | $9.51 | 42,721,676 |
| 2017-09-05 | $11.36 | $11.39 | $11.24 | $11.36 | $9.40 | 44,000,160 |
| 2017-09-01 | $11.18 | $11.43 | $11.14 | $11.35 | $9.39 | 64,336,525 |
| 2017-08-31 | $10.97 | $11.20 | $10.95 | $11.03 | $9.12 | 53,581,592 |
| 2017-08-30 | $10.82 | $10.94 | $10.77 | $10.94 | $9.05 | 23,272,742 |
| 2017-08-29 | $10.75 | $10.89 | $10.73 | $10.84 | $8.97 | 29,680,097 |
| 2017-08-28 | $10.86 | $10.88 | $10.73 | $10.79 | $8.92 | 21,921,685 |
| 2017-08-25 | $10.77 | $10.88 | $10.76 | $10.82 | $8.95 | 35,600,564 |
| 2017-08-24 | $10.75 | $10.80 | $10.69 | $10.71 | $8.86 | 33,284,434 |
| 2017-08-23 | $10.61 | $10.78 | $10.59 | $10.71 | $8.86 | 35,065,306 |
| 2017-08-22 | $10.61 | $10.73 | $10.61 | $10.65 | $8.81 | 28,384,403 |
| 2017-08-21 | $10.53 | $10.66 | $10.52 | $10.57 | $8.74 | 29,057,067 |
| 2017-08-18 | $10.62 | $10.63 | $10.47 | $10.56 | $8.73 | 43,178,110 |
| 2017-08-17 | $10.79 | $10.80 | $10.60 | $10.64 | $8.80 | 34,821,644 |
| 2017-08-16 | $10.86 | $10.90 | $10.78 | $10.80 | $8.93 | 27,949,465 |
| 2017-08-15 | $10.92 | $11.00 | $10.84 | $10.84 | $8.97 | 28,697,335 |
| 2017-08-14 | $10.82 | $10.95 | $10.79 | $10.91 | $9.02 | 25,936,886 |
| 2017-08-11 | $10.79 | $10.84 | $10.76 | $10.77 | $8.91 | 32,134,748 |
| 2017-08-10 | $10.88 | $10.91 | $10.77 | $10.77 | $8.91 | 31,714,230 |
| 2017-08-09 | $10.88 | $10.95 | $10.83 | $10.92 | $9.03 | 31,999,221 |
| 2017-08-08 | $10.95 | $11.00 | $10.88 | $10.89 | $9.01 | 25,907,656 |
| 2017-08-07 | $10.94 | $10.98 | $10.90 | $10.92 | $9.03 | 34,920,187 |
| 2017-08-04 | $10.90 | $10.99 | $10.78 | $10.95 | $9.06 | 29,226,342 |
| 2017-08-03 | $11.01 | $11.05 | $10.92 | $10.93 | $9.04 | 20,187,333 |
| 2017-08-02 | $10.98 | $11.03 | $10.93 | $11.00 | $9.10 | 30,809,228 |
| 2017-08-01 | $11.11 | $11.15 | $10.87 | $10.95 | $9.06 | 64,993,885 |
| 2017-07-31 | $11.16 | $11.23 | $11.13 | $11.22 | $9.28 | 39,368,288 |
| 2017-07-28 | $11.15 | $11.22 | $11.06 | $11.17 | $9.24 | 24,355,434 |
| 2017-07-27 | $11.08 | $11.20 | $11.03 | $11.18 | $9.25 | 37,859,592 |
| 2017-07-26 | $11.14 | $11.16 | $10.95 | $11.06 | $9.15 | 71,786,881 |
| 2017-07-25 | $11.30 | $11.38 | $11.22 | $11.27 | $9.32 | 52,289,910 |
| 2017-07-24 | $11.51 | $11.55 | $11.27 | $11.29 | $9.34 | 47,901,342 |
| 2017-07-21 | $11.59 | $11.62 | $11.46 | $11.53 | $9.54 | 27,521,900 |
| 2017-07-20 | $11.69 | $11.78 | $11.66 | $11.70 | $9.68 | 29,627,820 |
| 2017-07-19 | $11.76 | $11.83 | $11.74 | $11.83 | $9.66 | 26,144,010 |
| 2017-07-18 | $11.72 | $11.75 | $11.67 | $11.75 | $9.60 | 24,611,755 |
| 2017-07-17 | $11.71 | $11.75 | $11.65 | $11.74 | $9.59 | 24,361,564 |
| 2017-07-14 | $11.65 | $11.73 | $11.60 | $11.68 | $9.54 | 39,526,457 |
| 2017-07-13 | $11.46 | $11.69 | $11.45 | $11.60 | $9.47 | 33,428,336 |
| 2017-07-12 | $11.41 | $11.62 | $11.40 | $11.47 | $9.37 | 33,016,943 |
| 2017-07-11 | $11.31 | $11.43 | $11.30 | $11.38 | $9.29 | 25,878,819 |
| 2017-07-10 | $11.24 | $11.35 | $11.23 | $11.34 | $9.26 | 18,842,220 |
| 2017-07-07 | $11.21 | $11.28 | $11.16 | $11.26 | $9.20 | 20,228,302 |
| 2017-07-06 | $11.29 | $11.36 | $11.17 | $11.18 | $9.13 | 31,623,250 |
| 2017-07-05 | $11.51 | $11.56 | $11.26 | $11.30 | $9.23 | 39,176,191 |
| 2017-07-03 | $11.36 | $11.69 | $11.25 | $11.56 | $9.44 | 43,948,678 |
| 2017-06-30 | $11.18 | $11.28 | $11.16 | $11.19 | $9.14 | 40,753,331 |
| 2017-06-29 | $11.13 | $11.20 | $11.07 | $11.17 | $9.12 | 31,097,566 |
| 2017-06-28 | $11.11 | $11.17 | $11.07 | $11.09 | $9.06 | 31,800,664 |
| 2017-06-27 | $11.17 | $11.20 | $11.06 | $11.08 | $9.05 | 28,454,385 |
| 2017-06-26 | $11.06 | $11.20 | $11.06 | $11.18 | $9.13 | 31,289,108 |
| 2017-06-23 | $11.10 | $11.13 | $11.00 | $11.04 | $9.02 | 44,758,873 |
| 2017-06-22 | $11.02 | $11.18 | $11.00 | $11.13 | $9.09 | 26,925,262 |
| 2017-06-21 | $11.15 | $11.15 | $11.00 | $11.04 | $9.02 | 35,908,008 |
| 2017-06-20 | $11.21 | $11.22 | $11.09 | $11.12 | $9.08 | 31,825,624 |
| 2017-06-19 | $11.20 | $11.28 | $11.18 | $11.24 | $9.18 | 30,431,523 |
| 2017-06-16 | $11.24 | $11.24 | $11.07 | $11.22 | $9.16 | 51,392,531 |
| 2017-06-15 | $11.15 | $11.29 | $11.14 | $11.24 | $9.18 | 27,777,082 |
| 2017-06-14 | $11.28 | $11.29 | $11.06 | $11.22 | $9.16 | 44,180,215 |
| 2017-06-13 | $11.32 | $11.35 | $11.15 | $11.27 | $9.20 | 29,810,013 |
| 2017-06-12 | $11.13 | $11.36 | $11.13 | $11.28 | $9.21 | 38,333,755 |
| 2017-06-09 | $11.09 | $11.15 | $11.01 | $11.13 | $9.09 | 30,187,266 |
| 2017-06-08 | $10.94 | $11.10 | $10.91 | $11.10 | $9.06 | 40,654,040 |
| 2017-06-07 | $11.16 | $11.19 | $11.02 | $11.07 | $9.04 | 37,264,805 |
| 2017-06-06 | $11.19 | $11.20 | $11.05 | $11.12 | $9.08 | 44,466,362 |
| 2017-06-05 | $11.36 | $11.36 | $11.23 | $11.25 | $9.19 | 42,351,830 |
| 2017-06-02 | $11.42 | $11.43 | $11.24 | $11.35 | $9.27 | 45,899,295 |
| 2017-06-01 | $11.25 | $11.54 | $11.10 | $11.41 | $9.32 | 76,556,897 |
| 2017-05-31 | $11.12 | $11.13 | $11.00 | $11.12 | $9.08 | 35,889,514 |
| 2017-05-30 | $11.00 | $11.12 | $10.99 | $11.08 | $9.05 | 35,844,608 |
| 2017-05-26 | $10.85 | $10.95 | $10.81 | $10.93 | $8.93 | 28,116,730 |
| 2017-05-25 | $10.96 | $10.97 | $10.76 | $10.86 | $8.87 | 46,139,723 |
| 2017-05-24 | $11.06 | $11.06 | $10.87 | $10.96 | $8.95 | 46,638,775 |
| 2017-05-23 | $11.16 | $11.17 | $10.97 | $11.05 | $9.02 | 40,741,464 |
| 2017-05-22 | $11.11 | $11.13 | $10.98 | $11.10 | $9.06 | 72,821,430 |
| 2017-05-19 | $10.81 | $10.94 | $10.79 | $10.87 | $8.88 | 32,329,969 |
| 2017-05-18 | $10.73 | $10.82 | $10.70 | $10.79 | $8.81 | 37,325,147 |
| 2017-05-17 | $10.88 | $10.95 | $10.67 | $10.76 | $8.79 | 54,310,504 |
| 2017-05-16 | $11.06 | $11.07 | $10.90 | $10.94 | $8.93 | 41,932,873 |
| 2017-05-15 | $10.96 | $11.03 | $10.92 | $10.94 | $8.93 | 273,595 |
| 2017-05-12 | $11.00 | $11.03 | $10.90 | $10.92 | $8.92 | 342,643 |
| 2017-05-11 | $11.04 | $11.07 | $10.97 | $11.01 | $8.99 | 28,772,803 |
| 2017-05-10 | $11.16 | $11.20 | $11.03 | $11.04 | $9.02 | 34,961,385 |
| 2017-05-09 | $11.14 | $11.26 | $11.10 | $11.16 | $9.11 | 44,084,202 |
| 2017-05-08 | $11.18 | $11.24 | $11.09 | $11.13 | $9.09 | 35,379,419 |
| 2017-05-05 | $11.01 | $11.16 | $10.98 | $11.14 | $9.10 | 28,737,341 |
| 2017-05-04 | $11.09 | $11.11 | $10.96 | $11.00 | $8.98 | 34,295,704 |
| 2017-05-03 | $10.92 | $11.09 | $10.91 | $11.07 | $9.04 | 51,899,795 |
| 2017-05-02 | $11.30 | $11.37 | $10.90 | $10.92 | $8.92 | 94,227,515 |
| 2017-05-01 | $11.49 | $11.54 | $11.40 | $11.42 | $9.33 | 31,901,646 |
| 2017-04-28 | $11.51 | $11.51 | $11.40 | $11.47 | $9.37 | 41,133,033 |
| 2017-04-27 | $11.66 | $11.68 | $11.34 | $11.47 | $9.37 | 49,909,744 |
| 2017-04-26 | $11.47 | $11.70 | $11.45 | $11.60 | $9.47 | 51,275,058 |
| 2017-04-25 | $11.47 | $11.50 | $11.43 | $11.48 | $9.37 | 35,505,199 |
| 2017-04-24 | $11.48 | $11.50 | $11.36 | $11.43 | $9.33 | 41,071,326 |
| 2017-04-21 | $11.46 | $11.48 | $11.32 | $11.34 | $9.26 | 26,076,186 |
| 2017-04-20 | $11.25 | $11.50 | $11.24 | $11.47 | $9.37 | 49,980,064 |
| 2017-04-19 | $11.19 | $11.28 | $11.17 | $11.19 | $9.14 | 37,524,445 |
| 2017-04-18 | $11.15 | $11.18 | $11.08 | $11.14 | $9.10 | 35,659,989 |
| 2017-04-17 | $11.22 | $11.30 | $11.14 | $11.28 | $9.09 | 44,731,735 |
| 2017-04-13 | $11.22 | $11.25 | $11.11 | $11.11 | $8.95 | 32,789,905 |
| 2017-04-12 | $11.27 | $11.30 | $11.20 | $11.23 | $9.05 | 56,588,425 |
| 2017-04-11 | $11.27 | $11.28 | $11.17 | $11.28 | $9.09 | 36,361,406 |
| 2017-04-10 | $11.26 | $11.35 | $11.24 | $11.25 | $9.07 | 25,857,108 |
| 2017-04-07 | $11.26 | $11.31 | $11.21 | $11.23 | $9.05 | 28,864,243 |
| 2017-04-06 | $11.27 | $11.36 | $11.22 | $11.27 | $9.08 | 36,165,281 |
| 2017-04-05 | $11.48 | $11.50 | $11.25 | $11.26 | $9.07 | 43,316,140 |
| 2017-04-04 | $11.38 | $11.48 | $11.28 | $11.37 | $9.16 | 40,059,333 |
| 2017-04-03 | $11.64 | $11.64 | $11.28 | $11.44 | $9.22 | 65,660,939 |
| 2017-03-31 | $11.66 | $11.68 | $11.60 | $11.64 | $9.38 | 26,717,520 |
| 2017-03-30 | $11.67 | $11.74 | $11.61 | $11.68 | $9.41 | 28,008,241 |
| 2017-03-29 | $11.73 | $11.76 | $11.64 | $11.68 | $9.41 | 35,795,737 |
| 2017-03-28 | $11.51 | $11.80 | $11.48 | $11.65 | $9.39 | 57,621,015 |
| 2017-03-27 | $11.51 | $11.55 | $11.41 | $11.46 | $9.23 | 57,713,419 |
| 2017-03-24 | $11.66 | $11.77 | $11.55 | $11.62 | $9.36 | 43,769,957 |
| 2017-03-23 | $11.57 | $11.75 | $11.50 | $11.67 | $9.40 | 71,209,260 |
| 2017-03-22 | $11.78 | $11.83 | $11.62 | $11.77 | $9.48 | 71,107,861 |
| 2017-03-21 | $12.30 | $12.32 | $11.70 | $11.72 | $9.44 | 101,559,879 |
| 2017-03-20 | $12.48 | $12.49 | $12.25 | $12.28 | $9.90 | 45,329,650 |
| 2017-03-17 | $12.74 | $12.74 | $12.45 | $12.48 | $10.06 | 54,929,115 |
| 2017-03-16 | $12.65 | $12.72 | $12.59 | $12.70 | $10.23 | 28,954,694 |
| 2017-03-15 | $12.56 | $12.65 | $12.52 | $12.65 | $10.19 | 34,296,197 |
| 2017-03-14 | $12.51 | $12.56 | $12.45 | $12.55 | $10.11 | 26,956,658 |
| 2017-03-13 | $12.56 | $12.63 | $12.50 | $12.54 | $10.10 | 22,625,831 |
| 2017-03-10 | $12.55 | $12.63 | $12.47 | $12.53 | $10.10 | 34,862,876 |
| 2017-03-09 | $12.54 | $12.54 | $12.40 | $12.50 | $10.07 | 29,149,095 |
| 2017-03-08 | $12.50 | $12.64 | $12.46 | $12.53 | $10.10 | 27,327,834 |
| 2017-03-07 | $12.51 | $12.53 | $12.42 | $12.46 | $10.04 | 25,875,059 |
| 2017-03-06 | $12.58 | $12.60 | $12.50 | $12.52 | $10.09 | 28,753,623 |
| 2017-03-03 | $12.66 | $12.71 | $12.53 | $12.65 | $10.19 | 30,493,532 |
| 2017-03-02 | $12.72 | $12.75 | $12.58 | $12.66 | $10.20 | 33,244,226 |
| 2017-03-01 | $12.66 | $12.75 | $12.65 | $12.69 | $10.23 | 36,178,588 |
| 2017-02-28 | $12.63 | $12.66 | $12.45 | $12.53 | $10.10 | 36,086,533 |
| 2017-02-27 | $12.49 | $12.68 | $12.43 | $12.66 | $10.20 | 41,706,811 |
| 2017-02-24 | $12.51 | $12.51 | $12.38 | $12.47 | $10.05 | 40,817,295 |
| 2017-02-23 | $12.70 | $12.72 | $12.55 | $12.56 | $10.12 | 22,520,597 |
| 2017-02-22 | $12.66 | $12.77 | $12.65 | $12.67 | $10.21 | 24,787,512 |
| 2017-02-21 | $12.61 | $12.72 | $12.61 | $12.69 | $10.23 | 29,155,281 |
| 2017-02-17 | $12.50 | $12.58 | $12.42 | $12.58 | $10.14 | 26,401,755 |
| 2017-02-16 | $12.61 | $12.64 | $12.48 | $12.54 | $10.10 | 22,896,525 |
| 2017-02-15 | $12.62 | $12.64 | $12.55 | $12.63 | $10.18 | 25,114,438 |
| 2017-02-14 | $12.64 | $12.70 | $12.59 | $12.65 | $10.19 | 28,352,567 |
| 2017-02-13 | $12.54 | $12.62 | $12.48 | $12.56 | $10.12 | 24,473,996 |
| 2017-02-10 | $12.44 | $12.51 | $12.37 | $12.51 | $10.08 | 32,996,465 |
| 2017-02-09 | $12.40 | $12.47 | $12.35 | $12.38 | $9.98 | 32,924,624 |
| 2017-02-08 | $12.34 | $12.45 | $12.27 | $12.38 | $9.98 | 26,400,517 |
| 2017-02-07 | $12.50 | $12.52 | $12.31 | $12.34 | $9.94 | 32,913,338 |
| 2017-02-06 | $12.55 | $12.62 | $12.46 | $12.52 | $10.09 | 26,916,382 |
| 2017-02-03 | $12.42 | $12.62 | $12.39 | $12.56 | $10.12 | 38,236,151 |
| 2017-02-02 | $12.30 | $12.37 | $12.23 | $12.28 | $9.90 | 29,035,383 |
| 2017-02-01 | $12.45 | $12.58 | $12.22 | $12.32 | $9.93 | 44,389,482 |
| 2017-01-31 | $12.31 | $12.39 | $12.19 | $12.36 | $9.96 | 46,963,079 |
| 2017-01-30 | $12.46 | $12.46 | $12.28 | $12.37 | $9.97 | 39,253,063 |
| 2017-01-27 | $12.48 | $12.54 | $12.38 | $12.49 | $10.06 | 34,613,088 |
| 2017-01-26 | $12.65 | $12.68 | $12.35 | $12.37 | $9.97 | 55,623,649 |
| 2017-01-25 | $12.71 | $12.80 | $12.64 | $12.79 | $10.31 | 46,747,840 |
| 2017-01-24 | $12.35 | $12.61 | $12.34 | $12.61 | $10.16 | 34,625,204 |
| 2017-01-23 | $12.35 | $12.38 | $12.22 | $12.31 | $9.92 | 31,661,525 |
| 2017-01-20 | $12.45 | $12.48 | $12.31 | $12.36 | $9.96 | 29,241,669 |
| 2017-01-19 | $12.40 | $12.56 | $12.34 | $12.43 | $10.02 | 30,135,566 |
| 2017-01-18 | $12.43 | $12.45 | $12.30 | $12.41 | $10.00 | 33,825,245 |
| 2017-01-17 | $12.65 | $12.73 | $12.54 | $12.61 | $10.00 | 49,069,459 |
| 2017-01-13 | $12.62 | $12.67 | $12.50 | $12.63 | $10.02 | 29,192,045 |
| 2017-01-12 | $12.66 | $12.68 | $12.35 | $12.59 | $9.98 | 36,485,524 |
| 2017-01-11 | $12.71 | $12.72 | $12.51 | $12.67 | $10.05 | 49,718,725 |
| 2017-01-10 | $12.70 | $13.02 | $12.66 | $12.85 | $10.19 | 58,703,537 |
| 2017-01-09 | $12.79 | $12.86 | $12.63 | $12.63 | $10.02 | 39,425,043 |
| 2017-01-06 | $12.80 | $12.84 | $12.64 | $12.76 | $10.12 | 40,315,887 |
| 2017-01-05 | $13.21 | $13.22 | $12.63 | $12.77 | $10.13 | 75,614,823 |
| 2017-01-04 | $12.77 | $13.27 | $12.74 | $13.17 | $10.44 | 77,631,929 |
| 2017-01-03 | $12.20 | $12.60 | $12.13 | $12.59 | $9.98 | 40,510,821 |
| 2016-12-30 | $12.24 | $12.28 | $12.08 | $12.13 | $9.62 | 27,401,012 |
| 2016-12-29 | $12.25 | $12.31 | $12.22 | $12.23 | $9.70 | 19,819,081 |
| 2016-12-28 | $12.37 | $12.45 | $12.22 | $12.25 | $9.71 | 26,868,724 |
| 2016-12-27 | $12.43 | $12.51 | $12.36 | $12.39 | $9.83 | 19,458,565 |
| 2016-12-23 | $12.43 | $12.46 | $12.36 | $12.46 | $9.88 | 15,617,108 |
| 2016-12-22 | $12.63 | $12.64 | $12.40 | $12.40 | $9.83 | 27,606,021 |
| 2016-12-21 | $12.73 | $12.77 | $12.64 | $12.64 | $10.02 | 18,114,610 |
| 2016-12-20 | $12.70 | $12.82 | $12.68 | $12.78 | $10.13 | 17,834,041 |
| 2016-12-19 | $12.59 | $12.80 | $12.59 | $12.66 | $10.04 | 22,830,013 |
| 2016-12-16 | $12.66 | $12.70 | $12.56 | $12.63 | $10.02 | 28,350,262 |
| 2016-12-15 | $12.54 | $12.72 | $12.52 | $12.58 | $9.98 | 23,774,842 |
| 2016-12-14 | $12.65 | $12.79 | $12.50 | $12.53 | $9.94 | 42,744,189 |
| 2016-12-13 | $12.84 | $12.88 | $12.75 | $12.77 | $10.13 | 39,570,500 |
| 2016-12-12 | $13.08 | $13.10 | $12.81 | $12.82 | $10.17 | 39,596,135 |
| 2016-12-09 | $13.00 | $13.20 | $12.91 | $13.17 | $10.44 | 45,256,112 |
| 2016-12-08 | $13.07 | $13.15 | $12.97 | $13.03 | $10.33 | 41,458,687 |
| 2016-12-07 | $12.59 | $13.15 | $12.54 | $13.06 | $10.36 | 58,600,423 |
| 2016-12-06 | $12.40 | $12.59 | $12.37 | $12.56 | $9.96 | 23,923,916 |
| 2016-12-05 | $12.31 | $12.50 | $12.29 | $12.44 | $9.86 | 36,219,973 |
| 2016-12-02 | $12.58 | $12.58 | $12.15 | $12.24 | $9.71 | 38,689,842 |
| 2016-12-01 | $12.23 | $12.80 | $12.18 | $12.43 | $9.86 | 95,139,619 |
| 2016-11-30 | $11.97 | $12.14 | $11.92 | $11.96 | $9.48 | 47,645,120 |
| 2016-11-29 | $11.93 | $12.00 | $11.87 | $11.92 | $9.45 | 23,689,307 |
| 2016-11-28 | $12.02 | $12.05 | $11.89 | $11.92 | $9.45 | 24,407,192 |
| 2016-11-25 | $11.95 | $12.06 | $11.93 | $12.04 | $9.55 | 11,439,553 |
| 2016-11-23 | $11.90 | $12.00 | $11.85 | $11.90 | $9.44 | 22,418,351 |
| 2016-11-22 | $11.76 | $11.91 | $11.73 | $11.89 | $9.43 | 24,272,147 |
| 2016-11-21 | $11.77 | $11.90 | $11.77 | $11.79 | $9.35 | 19,508,608 |
| 2016-11-18 | $11.87 | $11.90 | $11.73 | $11.76 | $9.33 | 30,662,036 |
| 2016-11-17 | $11.90 | $11.96 | $11.78 | $11.87 | $9.41 | 38,498,548 |
| 2016-11-16 | $12.00 | $12.05 | $11.92 | $12.00 | $9.52 | 25,190,510 |
| 2016-11-15 | $12.06 | $12.14 | $11.95 | $12.04 | $9.55 | 31,498,503 |
| 2016-11-14 | $12.27 | $12.50 | $12.02 | $12.06 | $9.56 | 56,109,928 |
| 2016-11-11 | $11.88 | $12.40 | $11.84 | $12.28 | $9.74 | 79,259,270 |
| 2016-11-10 | $11.58 | $11.98 | $11.58 | $11.94 | $9.47 | 52,749,504 |
| 2016-11-09 | $11.15 | $11.63 | $11.07 | $11.58 | $9.18 | 60,625,748 |
| 2016-11-08 | $11.50 | $11.51 | $11.35 | $11.48 | $9.10 | 28,494,594 |
| 2016-11-07 | $11.52 | $11.62 | $11.39 | $11.58 | $9.18 | 25,120,693 |
| 2016-11-04 | $11.31 | $11.50 | $11.30 | $11.34 | $8.99 | 24,745,611 |
| 2016-11-03 | $11.39 | $11.46 | $11.27 | $11.35 | $9.00 | 38,648,901 |
| 2016-11-02 | $11.51 | $11.56 | $11.36 | $11.40 | $9.04 | 36,214,878 |
| 2016-11-01 | $11.78 | $11.84 | $11.50 | $11.61 | $9.21 | 35,611,173 |
| 2016-10-31 | $11.75 | $11.81 | $11.69 | $11.74 | $9.31 | 31,897,480 |
| 2016-10-28 | $11.74 | $11.85 | $11.63 | $11.72 | $9.29 | 37,113,572 |
| 2016-10-27 | $11.81 | $11.83 | $11.60 | $11.74 | $9.31 | 48,402,031 |
| 2016-10-26 | $11.80 | $11.93 | $11.76 | $11.88 | $9.42 | 36,207,263 |
| 2016-10-25 | $12.05 | $12.10 | $11.76 | $11.85 | $9.40 | 42,481,281 |
| 2016-10-24 | $12.06 | $12.20 | $12.06 | $12.19 | $9.55 | 33,724,372 |
| 2016-10-21 | $11.93 | $12.04 | $11.85 | $12.02 | $9.41 | 24,361,154 |
| 2016-10-20 | $12.02 | $12.03 | $11.90 | $11.97 | $9.37 | 18,111,648 |
| 2016-10-19 | $11.89 | $12.05 | $11.88 | $12.01 | $9.40 | 26,094,001 |
| 2016-10-18 | $11.92 | $11.93 | $11.71 | $11.89 | $9.31 | 39,911,254 |
| 2016-10-17 | $11.91 | $12.00 | $11.88 | $11.88 | $9.30 | 19,874,994 |
| 2016-10-14 | $11.96 | $12.00 | $11.89 | $11.91 | $9.33 | 25,768,171 |
| 2016-10-13 | $11.91 | $11.91 | $11.69 | $11.91 | $9.33 | 39,904,190 |
| 2016-10-12 | $12.00 | $12.01 | $11.94 | $11.96 | $9.37 | 20,617,631 |
| 2016-10-11 | $12.17 | $12.17 | $11.91 | $11.99 | $9.39 | 40,048,627 |
| 2016-10-10 | $12.35 | $12.38 | $12.10 | $12.12 | $9.49 | 24,951,437 |
| 2016-10-07 | $12.39 | $12.42 | $12.20 | $12.29 | $9.62 | 22,073,119 |
| 2016-10-06 | $12.43 | $12.51 | $12.33 | $12.39 | $9.70 | 25,875,768 |
| 2016-10-05 | $12.22 | $12.53 | $12.22 | $12.48 | $9.77 | 55,529,059 |
| 2016-10-04 | $12.11 | $12.25 | $12.09 | $12.20 | $9.55 | 23,948,703 |
| 2016-10-03 | $12.06 | $12.15 | $12.02 | $12.10 | $9.48 | 20,680,831 |
| 2016-09-30 | $12.00 | $12.14 | $11.99 | $12.07 | $9.45 | 34,903,708 |
| 2016-09-29 | $12.03 | $12.12 | $11.95 | $11.97 | $9.37 | 23,397,154 |
| 2016-09-28 | $12.02 | $12.09 | $11.96 | $12.09 | $9.47 | 29,332,634 |
| 2016-09-27 | $12.02 | $12.09 | $11.93 | $11.98 | $9.38 | 28,965,759 |
| 2016-09-26 | $12.12 | $12.12 | $12.00 | $12.01 | $9.40 | 26,753,588 |
| 2016-09-23 | $12.12 | $12.22 | $12.12 | $12.17 | $9.53 | 18,993,030 |
| 2016-09-22 | $12.17 | $12.29 | $12.16 | $12.18 | $9.54 | 36,129,593 |
| 2016-09-21 | $12.08 | $12.11 | $12.01 | $12.09 | $9.47 | 32,934,639 |
| 2016-09-20 | $12.09 | $12.19 | $11.96 | $12.00 | $9.40 | 37,808,393 |
| 2016-09-19 | $12.12 | $12.33 | $12.06 | $12.11 | $9.48 | 41,174,953 |
| 2016-09-16 | $12.05 | $12.13 | $12.01 | $12.11 | $9.48 | 26,271,468 |
| 2016-09-15 | $12.14 | $12.18 | $12.06 | $12.11 | $9.48 | 57,360,415 |
| 2016-09-14 | $12.18 | $12.31 | $12.11 | $12.14 | $9.51 | 62,442,211 |
| 2016-09-13 | $12.53 | $12.68 | $12.33 | $12.38 | $9.69 | 56,549,095 |
| 2016-09-12 | $12.32 | $12.77 | $12.28 | $12.70 | $9.95 | 42,690,174 |
| 2016-09-09 | $12.61 | $12.69 | $12.38 | $12.38 | $9.69 | 35,733,644 |
| 2016-09-08 | $12.50 | $12.75 | $12.50 | $12.73 | $9.97 | 34,017,856 |
| 2016-09-07 | $12.62 | $12.75 | $12.62 | $12.70 | $9.95 | 22,873,210 |
| 2016-09-06 | $12.49 | $12.67 | $12.43 | $12.67 | $9.92 | 36,098,440 |
| 2016-09-02 | $12.53 | $12.57 | $12.46 | $12.50 | $9.79 | 21,075,786 |
| 2016-09-01 | $12.65 | $12.72 | $12.35 | $12.44 | $9.74 | 10,038,793 |
| 2016-08-31 | $12.51 | $12.61 | $12.51 | $12.60 | $9.87 | 6,499,510 |
| 2016-08-30 | $12.46 | $12.56 | $12.43 | $12.55 | $9.83 | 26,039,658 |
| 2016-08-29 | $12.38 | $12.50 | $12.38 | $12.47 | $9.77 | 22,239,159 |
| 2016-08-26 | $12.47 | $12.55 | $12.34 | $12.38 | $9.69 | 22,645,892 |
| 2016-08-25 | $12.30 | $12.52 | $12.21 | $12.47 | $9.77 | 44,710,764 |
| 2016-08-24 | $12.41 | $12.44 | $12.28 | $12.30 | $9.63 | 19,997,097 |
| 2016-08-23 | $12.40 | $12.43 | $12.33 | $12.42 | $9.73 | 34,631,368 |
| 2016-08-22 | $12.35 | $12.38 | $12.29 | $12.36 | $9.68 | 22,458,375 |
| 2016-08-19 | $12.30 | $12.41 | $12.25 | $12.39 | $9.70 | 21,888,926 |
| 2016-08-18 | $12.33 | $12.36 | $12.27 | $12.33 | $9.66 | 23,629,454 |
| 2016-08-17 | $12.33 | $12.39 | $12.23 | $12.39 | $9.70 | 23,433,004 |
| 2016-08-16 | $12.35 | $12.43 | $12.33 | $12.34 | $9.66 | 20,450,106 |
| 2016-08-15 | $12.37 | $12.44 | $12.36 | $12.43 | $9.73 | 16,371,100 |
| 2016-08-12 | $12.29 | $12.37 | $12.25 | $12.33 | $9.66 | 18,814,726 |
| 2016-08-11 | $12.31 | $12.37 | $12.26 | $12.31 | $9.64 | 24,987,265 |
| 2016-08-10 | $12.30 | $12.36 | $12.23 | $12.25 | $9.59 | 24,555,796 |
| 2016-08-09 | $12.16 | $12.38 | $12.15 | $12.31 | $9.64 | 30,097,768 |
| 2016-08-08 | $12.22 | $12.33 | $12.15 | $12.18 | $9.54 | 33,263,851 |
| 2016-08-05 | $12.16 | $12.26 | $12.16 | $12.19 | $9.55 | 31,219,542 |
| 2016-08-04 | $12.12 | $12.23 | $12.05 | $12.08 | $9.46 | 38,431,170 |
| 2016-08-03 | $12.02 | $12.20 | $11.94 | $12.13 | $9.50 | 47,305,980 |
| 2016-08-02 | $12.35 | $12.36 | $11.90 | $11.94 | $9.35 | 101,624,914 |
| 2016-08-01 | $12.61 | $12.62 | $12.40 | $12.48 | $9.77 | 51,958,917 |
| 2016-07-29 | $12.61 | $12.88 | $12.60 | $12.66 | $9.91 | 59,741,758 |
| 2016-07-28 | $12.78 | $12.86 | $12.45 | $12.71 | $9.95 | 142,168,574 |
| 2016-07-27 | $13.86 | $13.99 | $13.75 | $13.84 | $10.84 | 34,608,378 |
| 2016-07-26 | $13.73 | $13.88 | $13.69 | $13.86 | $10.85 | 28,467,227 |
| 2016-07-25 | $13.86 | $13.95 | $13.76 | $13.83 | $10.71 | 26,219,174 |
| 2016-07-22 | $13.92 | $13.93 | $13.71 | $13.84 | $10.72 | 25,134,104 |
| 2016-07-21 | $13.87 | $14.04 | $13.86 | $13.92 | $10.78 | 40,769,692 |
| 2016-07-20 | $13.61 | $13.78 | $13.56 | $13.74 | $10.64 | 22,572,257 |
| 2016-07-19 | $13.56 | $13.72 | $13.50 | $13.65 | $10.57 | 26,153,871 |
| 2016-07-18 | $13.56 | $13.68 | $13.42 | $13.65 | $10.57 | 22,545,937 |
| 2016-07-15 | $13.63 | $13.67 | $13.53 | $13.57 | $10.51 | 19,520,658 |
| 2016-07-14 | $13.57 | $13.70 | $13.55 | $13.59 | $10.53 | 31,722,003 |
| 2016-07-13 | $13.49 | $13.51 | $13.31 | $13.48 | $10.44 | 26,754,886 |
| 2016-07-12 | $13.38 | $13.54 | $13.38 | $13.45 | $10.42 | 31,318,413 |
| 2016-07-11 | $13.17 | $13.33 | $13.13 | $13.27 | $10.28 | 28,625,936 |
| 2016-07-08 | $12.89 | $13.17 | $12.89 | $13.09 | $10.14 | 45,945,187 |
| 2016-07-07 | $12.57 | $12.84 | $12.57 | $12.75 | $9.88 | 33,472,953 |
| 2016-07-06 | $12.32 | $12.58 | $12.21 | $12.57 | $9.74 | 35,082,888 |
| 2016-07-05 | $12.57 | $12.59 | $12.31 | $12.40 | $9.61 | 30,239,343 |
| 2016-07-01 | $12.88 | $12.89 | $12.69 | $12.72 | $9.85 | 45,065,865 |
| 2016-06-30 | $12.56 | $12.57 | $12.26 | $12.57 | $9.74 | 44,983,767 |
| 2016-06-29 | $12.49 | $12.58 | $12.36 | $12.55 | $9.72 | 31,937,932 |
| 2016-06-28 | $12.42 | $12.44 | $12.21 | $12.39 | $9.60 | 40,635,009 |
| 2016-06-27 | $12.43 | $12.43 | $12.00 | $12.16 | $9.42 | 52,820,912 |
| 2016-06-24 | $12.79 | $12.91 | $12.45 | $12.52 | $9.70 | 96,859,103 |
| 2016-06-23 | $13.29 | $13.41 | $13.28 | $13.40 | $10.38 | 24,503,149 |
| 2016-06-22 | $13.23 | $13.31 | $13.15 | $13.18 | $10.21 | 20,666,325 |
| 2016-06-21 | $13.44 | $13.44 | $13.18 | $13.22 | $10.24 | 36,720,709 |
| 2016-06-20 | $13.39 | $13.55 | $13.39 | $13.42 | $10.40 | 29,666,741 |
| 2016-06-17 | $13.16 | $13.40 | $13.15 | $13.26 | $10.27 | 37,364,863 |
| 2016-06-16 | $12.93 | $13.14 | $12.85 | $13.12 | $10.16 | 26,579,669 |
| 2016-06-15 | $12.91 | $13.16 | $12.88 | $13.01 | $10.08 | 25,828,880 |
| 2016-06-14 | $12.99 | $13.07 | $12.76 | $12.84 | $9.95 | 30,543,426 |
| 2016-06-13 | $13.07 | $13.13 | $12.96 | $12.98 | $10.06 | 20,741,164 |
| 2016-06-10 | $13.17 | $13.25 | $13.05 | $13.10 | $10.15 | 27,382,718 |
| 2016-06-09 | $13.26 | $13.30 | $13.14 | $13.26 | $10.27 | 19,873,568 |
| 2016-06-08 | $13.45 | $13.49 | $13.35 | $13.36 | $10.35 | 18,084,759 |
| 2016-06-07 | $13.23 | $13.45 | $13.18 | $13.38 | $10.37 | 27,656,945 |
| 2016-06-06 | $13.08 | $13.21 | $13.04 | $13.18 | $10.21 | 25,582,974 |
| 2016-06-03 | $13.14 | $13.14 | $12.90 | $13.04 | $10.10 | 39,849,948 |
| 2016-06-02 | $13.09 | $13.32 | $13.05 | $13.21 | $10.23 | 41,614,613 |
| 2016-06-01 | $13.43 | $13.44 | $12.97 | $13.11 | $10.16 | 58,211,328 |
| 2016-05-31 | $13.49 | $13.56 | $13.40 | $13.49 | $10.45 | 26,092,664 |
| 2016-05-27 | $13.48 | $13.54 | $13.40 | $13.45 | $10.42 | 17,251,587 |
| 2016-05-26 | $13.59 | $13.68 | $13.37 | $13.46 | $10.43 | 18,367,350 |
| 2016-05-25 | $13.33 | $13.60 | $13.33 | $13.52 | $10.47 | 26,236,076 |
| 2016-05-24 | $13.16 | $13.30 | $13.16 | $13.29 | $10.30 | 19,712,643 |
| 2016-05-23 | $13.14 | $13.20 | $13.11 | $13.13 | $10.17 | 16,232,425 |
| 2016-05-20 | $13.15 | $13.26 | $13.13 | $13.19 | $10.22 | 19,463,870 |
| 2016-05-19 | $13.10 | $13.20 | $13.02 | $13.09 | $10.14 | 24,117,796 |
| 2016-05-18 | $13.12 | $13.34 | $13.05 | $13.16 | $10.20 | 23,509,660 |
| 2016-05-17 | $13.14 | $13.31 | $13.07 | $13.14 | $10.18 | 34,157,257 |
| 2016-05-16 | $13.22 | $13.38 | $13.21 | $13.32 | $10.32 | 21,262,679 |
| 2016-05-13 | $13.34 | $13.52 | $13.17 | $13.22 | $10.24 | 27,481,277 |
| 2016-05-12 | $13.40 | $13.47 | $13.17 | $13.35 | $10.34 | 24,781,531 |
| 2016-05-11 | $13.44 | $13.54 | $13.30 | $13.32 | $10.32 | 20,226,480 |
| 2016-05-10 | $13.38 | $13.52 | $13.38 | $13.49 | $10.45 | 23,583,373 |
| 2016-05-09 | $13.42 | $13.50 | $13.28 | $13.32 | $10.32 | 21,596,919 |
| 2016-05-06 | $13.26 | $13.48 | $13.24 | $13.44 | $10.41 | 23,283,370 |
| 2016-05-05 | $13.35 | $13.43 | $13.22 | $13.32 | $10.32 | 23,832,597 |
| 2016-05-04 | $13.29 | $13.38 | $13.14 | $13.31 | $10.31 | 28,892,764 |
| 2016-05-03 | $13.50 | $13.55 | $13.15 | $13.43 | $10.40 | 45,583,003 |
| 2016-05-02 | $13.67 | $13.79 | $13.60 | $13.62 | $10.55 | 57,955,420 |
| 2016-04-29 | $13.93 | $14.03 | $13.53 | $13.56 | $10.51 | 69,672,979 |
| 2016-04-28 | $13.79 | $14.22 | $13.71 | $14.09 | $10.92 | 87,580,030 |
| 2016-04-27 | $13.64 | $13.71 | $13.59 | $13.66 | $10.58 | 27,142,154 |
| 2016-04-26 | $13.66 | $13.82 | $13.63 | $13.75 | $10.54 | 35,203,448 |
| 2016-04-25 | $13.59 | $13.65 | $13.47 | $13.58 | $10.41 | 19,494,809 |
| 2016-04-22 | $13.63 | $13.78 | $13.51 | $13.61 | $10.43 | 28,844,327 |
| 2016-04-21 | $13.81 | $13.88 | $13.56 | $13.65 | $10.46 | 38,124,022 |
| 2016-04-20 | $13.42 | $13.72 | $13.40 | $13.64 | $10.45 | 32,187,061 |
| 2016-04-19 | $13.35 | $13.50 | $13.28 | $13.44 | $10.30 | 28,807,338 |
| 2016-04-18 | $12.98 | $13.28 | $12.95 | $13.25 | $10.15 | 30,113,853 |
| 2016-04-15 | $13.10 | $13.12 | $12.85 | $12.94 | $9.92 | 22,981,147 |
| 2016-04-14 | $13.09 | $13.18 | $13.02 | $13.09 | $10.03 | 22,452,944 |
| 2016-04-13 | $12.87 | $13.12 | $12.85 | $13.06 | $10.01 | 29,330,709 |
| 2016-04-12 | $12.72 | $12.84 | $12.66 | $12.81 | $9.82 | 23,416,772 |
| 2016-04-11 | $12.61 | $12.80 | $12.58 | $12.66 | $9.70 | 27,695,520 |
| 2016-04-08 | $12.62 | $12.78 | $12.51 | $12.55 | $9.62 | 20,014,976 |
| 2016-04-07 | $12.77 | $12.79 | $12.39 | $12.52 | $9.59 | 37,676,552 |
| 2016-04-06 | $12.75 | $12.87 | $12.65 | $12.82 | $9.82 | 22,589,959 |
| 2016-04-05 | $12.73 | $12.85 | $12.52 | $12.77 | $9.79 | 32,419,181 |
| 2016-04-04 | $13.11 | $13.12 | $12.76 | $12.80 | $9.81 | 42,373,836 |
| 2016-04-01 | $13.28 | $13.33 | $13.05 | $13.10 | $10.04 | 57,904,050 |
| 2016-03-31 | $13.34 | $13.52 | $13.34 | $13.50 | $10.34 | 32,937,781 |
| 2016-03-30 | $13.28 | $13.44 | $13.25 | $13.35 | $10.23 | 25,322,305 |
| 2016-03-29 | $13.05 | $13.20 | $12.97 | $13.20 | $10.12 | 26,077,380 |
| 2016-03-28 | $13.13 | $13.17 | $13.07 | $13.09 | $10.03 | 18,681,518 |
| 2016-03-24 | $13.11 | $13.12 | $12.78 | $13.06 | $10.01 | 36,199,558 |
| 2016-03-23 | $13.57 | $13.61 | $13.19 | $13.26 | $10.16 | 31,530,552 |
| 2016-03-22 | $13.65 | $13.73 | $13.51 | $13.59 | $10.41 | 26,144,696 |
| 2016-03-21 | $13.64 | $13.76 | $13.56 | $13.66 | $10.47 | 20,903,372 |
| 2016-03-18 | $13.54 | $13.70 | $13.49 | $13.64 | $10.45 | 32,177,856 |
| 2016-03-17 | $13.47 | $13.68 | $13.39 | $13.47 | $10.32 | 31,517,604 |
| 2016-03-16 | $13.21 | $13.51 | $13.18 | $13.50 | $10.34 | 47,035,012 |
| 2016-03-15 | $13.12 | $13.24 | $13.05 | $13.23 | $10.14 | 27,729,905 |
| 2016-03-14 | $13.28 | $13.37 | $13.18 | $13.27 | $10.17 | 20,607,327 |
| 2016-03-11 | $13.26 | $13.30 | $13.20 | $13.29 | $10.18 | 27,563,730 |
| 2016-03-10 | $13.25 | $13.28 | $12.92 | $13.15 | $10.08 | 39,072,072 |
| 2016-03-09 | $13.25 | $13.32 | $13.01 | $13.19 | $10.11 | 34,143,206 |
| 2016-03-08 | $13.51 | $13.58 | $13.15 | $13.23 | $10.14 | 34,698,958 |
| 2016-03-07 | $13.46 | $13.74 | $13.45 | $13.62 | $10.44 | 26,127,507 |
| 2016-03-04 | $13.56 | $13.86 | $13.43 | $13.59 | $10.41 | 31,816,628 |
| 2016-03-03 | $13.25 | $13.61 | $13.24 | $13.54 | $10.38 | 44,523,623 |
| 2016-03-02 | $13.06 | $13.35 | $13.04 | $13.22 | $10.13 | 36,591,546 |
| 2016-03-01 | $13.01 | $13.12 | $12.72 | $13.09 | $10.03 | 71,518,982 |
| 2016-02-29 | $12.42 | $12.65 | $12.39 | $12.51 | $9.59 | 32,996,062 |
| 2016-02-26 | $12.52 | $12.59 | $12.40 | $12.47 | $9.56 | 30,226,855 |
| 2016-02-25 | $12.11 | $12.40 | $12.05 | $12.39 | $9.49 | 32,021,990 |
| 2016-02-24 | $12.11 | $12.11 | $11.60 | $12.08 | $9.26 | 60,571,769 |
| 2016-02-23 | $12.53 | $12.65 | $12.42 | $12.42 | $9.52 | 30,130,479 |
| 2016-02-22 | $12.24 | $12.56 | $12.24 | $12.56 | $9.62 | 33,545,182 |
| 2016-02-19 | $12.19 | $12.22 | $12.01 | $12.10 | $9.27 | 26,468,865 |
| 2016-02-18 | $12.40 | $12.44 | $12.12 | $12.26 | $9.39 | 28,782,402 |
| 2016-02-17 | $11.99 | $12.30 | $11.98 | $12.27 | $9.40 | 37,758,641 |
| 2016-02-16 | $11.75 | $11.88 | $11.53 | $11.87 | $9.10 | 41,069,372 |
| 2016-02-12 | $11.25 | $11.58 | $11.18 | $11.55 | $8.85 | 28,081,483 |
| 2016-02-11 | $11.17 | $11.43 | $11.10 | $11.17 | $8.56 | 45,794,025 |
| 2016-02-10 | $11.46 | $11.57 | $11.33 | $11.34 | $8.69 | 38,157,712 |
| 2016-02-09 | $11.47 | $11.61 | $11.22 | $11.35 | $8.70 | 48,945,894 |
| 2016-02-08 | $11.39 | $11.69 | $11.25 | $11.59 | $8.88 | 45,273,090 |
| 2016-02-05 | $11.52 | $11.70 | $11.42 | $11.45 | $8.77 | 33,293,528 |
| 2016-02-04 | $11.37 | $11.69 | $11.26 | $11.53 | $8.84 | 40,219,818 |
| 2016-02-03 | $11.67 | $11.68 | $11.02 | $11.46 | $8.78 | 69,443,935 |
| 2016-02-02 | $11.95 | $12.08 | $11.45 | $11.51 | $8.82 | 55,630,212 |
| 2016-02-01 | $11.92 | $12.14 | $11.73 | $12.07 | $9.25 | 37,301,185 |
| 2016-01-29 | $11.83 | $11.94 | $11.65 | $11.94 | $9.15 | 52,122,825 |
| 2016-01-28 | $12.03 | $12.06 | $11.20 | $11.71 | $8.97 | 75,682,985 |
| 2016-01-27 | $12.05 | $12.10 | $11.73 | $11.85 | $9.08 | 42,047,083 |
| 2016-01-26 | $12.14 | $12.30 | $12.04 | $12.26 | $9.09 | 45,954,980 |
| 2016-01-25 | $12.30 | $12.31 | $11.93 | $11.98 | $8.88 | 96,715,925 |
| 2016-01-22 | $12.26 | $12.36 | $12.03 | $12.14 | $9.00 | 44,536,503 |
| 2016-01-21 | $12.01 | $12.28 | $11.86 | $12.01 | $8.90 | 48,836,662 |
| 2016-01-20 | $11.79 | $12.07 | $11.47 | $11.90 | $8.82 | 59,874,847 |
| 2016-01-19 | $12.15 | $12.16 | $11.82 | $11.95 | $8.86 | 41,132,363 |
| 2016-01-15 | $11.81 | $12.00 | $11.58 | $11.97 | $8.87 | 69,021,343 |
| 2016-01-14 | $12.19 | $12.31 | $11.82 | $12.19 | $9.04 | 62,933,612 |
| 2016-01-13 | $12.73 | $12.84 | $12.06 | $12.20 | $9.04 | 102,174,690 |
| 2016-01-12 | $13.03 | $13.04 | $12.58 | $12.85 | $9.53 | 50,835,508 |
| 2016-01-11 | $12.80 | $12.82 | $12.55 | $12.77 | $9.47 | 41,253,761 |
| 2016-01-08 | $13.05 | $13.10 | $12.50 | $12.54 | $9.30 | 46,173,309 |
| 2016-01-07 | $12.90 | $13.04 | $12.60 | $12.70 | $9.41 | 57,836,454 |
| 2016-01-06 | $13.56 | $13.56 | $13.05 | $13.11 | $9.72 | 61,259,369 |
| 2016-01-05 | $13.97 | $14.00 | $13.51 | $13.72 | $10.17 | 50,237,919 |
| 2016-01-04 | $13.87 | $14.00 | $13.75 | $13.97 | $10.36 | 38,618,524 |
| 2015-12-31 | $14.14 | $14.16 | $14.04 | $14.09 | $10.44 | 19,880,921 |
| 2015-12-30 | $14.23 | $14.26 | $14.12 | $14.17 | $10.50 | 13,799,939 |
| 2015-12-29 | $14.28 | $14.30 | $14.15 | $14.23 | $10.55 | 18,867,589 |
| 2015-12-28 | $14.28 | $14.34 | $14.16 | $14.18 | $10.51 | 13,695,185 |
| 2015-12-24 | $14.35 | $14.37 | $14.25 | $14.31 | $10.61 | 9,000,079 |
| 2015-12-23 | $14.27 | $14.38 | $14.26 | $14.36 | $10.64 | 22,170,210 |
| 2015-12-22 | $13.93 | $14.25 | $13.90 | $14.20 | $10.53 | 50,638,317 |
| 2015-12-21 | $13.89 | $13.95 | $13.67 | $13.73 | $10.18 | 31,594,307 |
| 2015-12-18 | $13.88 | $13.91 | $13.72 | $13.80 | $10.23 | 40,379,898 |
| 2015-12-17 | $14.37 | $14.38 | $13.95 | $13.98 | $10.36 | 26,179,792 |
| 2015-12-16 | $14.00 | $14.36 | $13.99 | $14.36 | $10.64 | 40,682,741 |
| 2015-12-15 | $13.74 | $14.00 | $13.72 | $13.87 | $10.28 | 43,728,526 |
| 2015-12-14 | $13.66 | $13.74 | $13.40 | $13.62 | $10.10 | 26,816,160 |
| 2015-12-11 | $13.84 | $13.92 | $13.58 | $13.64 | $10.11 | 29,569,122 |
| 2015-12-10 | $13.91 | $14.09 | $13.89 | $13.96 | $10.35 | 22,030,411 |
| 2015-12-09 | $13.91 | $14.14 | $13.80 | $13.89 | $10.30 | 25,196,945 |
| 2015-12-08 | $14.03 | $14.10 | $13.88 | $13.97 | $10.36 | 30,354,769 |
| 2015-12-07 | $14.19 | $14.20 | $14.02 | $14.12 | $10.47 | 14,527,546 |
| 2015-12-04 | $14.08 | $14.26 | $14.00 | $14.20 | $10.53 | 28,352,600 |
| 2015-12-03 | $14.31 | $14.34 | $13.93 | $13.98 | $10.36 | 29,843,726 |
| 2015-12-02 | $14.60 | $14.62 | $14.24 | $14.26 | $10.57 | 21,390,347 |
| 2015-12-01 | $14.32 | $14.56 | $14.29 | $14.56 | $10.79 | 29,140,257 |
| 2015-11-30 | $14.54 | $14.55 | $14.29 | $14.33 | $10.62 | 27,859,262 |
| 2015-11-27 | $14.54 | $14.59 | $14.50 | $14.53 | $10.77 | 7,760,586 |
| 2015-11-25 | $14.54 | $14.68 | $14.52 | $14.55 | $10.79 | 12,619,958 |
| 2015-11-24 | $14.41 | $14.63 | $14.32 | $14.55 | $10.79 | 21,251,696 |
| 2015-11-23 | $14.60 | $14.73 | $14.51 | $14.55 | $10.79 | 18,273,923 |
| 2015-11-20 | $14.62 | $14.76 | $14.54 | $14.60 | $10.82 | 18,900,189 |
| 2015-11-19 | $14.45 | $14.63 | $14.42 | $14.57 | $10.80 | 23,593,476 |
| 2015-11-18 | $14.23 | $14.50 | $14.18 | $14.46 | $10.72 | 26,249,288 |
| 2015-11-17 | $14.02 | $14.37 | $14.01 | $14.15 | $10.49 | 25,184,601 |
| 2015-11-16 | $13.85 | $14.08 | $13.85 | $14.04 | $10.41 | 22,633,170 |
| 2015-11-13 | $14.02 | $14.07 | $13.89 | $13.92 | $10.32 | 25,469,460 |
| 2015-11-12 | $14.21 | $14.27 | $14.02 | $14.04 | $10.41 | 20,281,724 |
| 2015-11-11 | $14.28 | $14.38 | $14.18 | $14.31 | $10.61 | 16,893,049 |
| 2015-11-10 | $14.33 | $14.34 | $14.14 | $14.28 | $10.59 | 22,195,505 |
| 2015-11-09 | $14.52 | $14.53 | $14.26 | $14.33 | $10.62 | 25,252,678 |
| 2015-11-06 | $14.51 | $14.55 | $14.38 | $14.52 | $10.76 | 24,084,451 |
| 2015-11-05 | $14.70 | $14.71 | $14.50 | $14.57 | $10.80 | 21,869,942 |
| 2015-11-04 | $14.83 | $14.86 | $14.64 | $14.65 | $10.86 | 27,141,513 |
| 2015-11-03 | $14.78 | $14.87 | $14.72 | $14.81 | $10.98 | 25,871,906 |
| 2015-11-02 | $14.79 | $14.90 | $14.71 | $14.75 | $10.93 | 30,266,485 |
| 2015-10-30 | $14.74 | $14.95 | $14.63 | $14.81 | $10.98 | 29,225,845 |
| 2015-10-29 | $14.94 | $14.96 | $14.61 | $14.73 | $10.92 | 32,239,388 |
| 2015-10-28 | $14.78 | $15.00 | $14.67 | $14.97 | $11.10 | 34,470,286 |
| 2015-10-27 | $15.01 | $15.15 | $14.80 | $14.89 | $10.93 | 64,560,355 |
| 2015-10-26 | $15.73 | $15.84 | $15.57 | $15.68 | $11.51 | 38,062,284 |
| 2015-10-23 | $15.71 | $15.75 | $15.49 | $15.67 | $11.50 | 28,592,824 |
| 2015-10-22 | $15.49 | $15.63 | $15.40 | $15.58 | $11.43 | 23,479,480 |
| 2015-10-21 | $15.60 | $15.69 | $15.35 | $15.41 | $11.31 | 34,208,583 |
| 2015-10-20 | $15.27 | $15.60 | $15.27 | $15.38 | $11.29 | 29,453,834 |
| 2015-10-19 | $15.23 | $15.36 | $15.15 | $15.36 | $11.27 | 17,863,005 |
| 2015-10-16 | $15.25 | $15.29 | $15.11 | $15.28 | $11.21 | 24,240,379 |
| 2015-10-15 | $15.20 | $15.23 | $14.99 | $15.22 | $11.17 | 27,437,601 |
| 2015-10-14 | $14.94 | $15.04 | $14.86 | $15.01 | $11.02 | 22,313,266 |
| 2015-10-13 | $14.88 | $15.10 | $14.83 | $14.94 | $10.96 | 30,615,360 |
| 2015-10-12 | $14.98 | $15.00 | $14.85 | $14.98 | $10.99 | 14,372,090 |
| 2015-10-09 | $15.03 | $15.10 | $14.82 | $14.97 | $10.99 | 29,216,537 |
| 2015-10-08 | $14.72 | $15.01 | $14.68 | $14.99 | $11.00 | 25,994,703 |
| 2015-10-07 | $14.49 | $14.75 | $14.46 | $14.75 | $10.83 | 33,604,123 |
| 2015-10-06 | $14.19 | $14.44 | $14.15 | $14.31 | $10.50 | 27,042,954 |
| 2015-10-05 | $14.12 | $14.27 | $13.90 | $14.19 | $10.41 | 38,610,328 |
| 2015-10-02 | $13.50 | $14.01 | $13.42 | $13.99 | $10.27 | 30,092,629 |
| 2015-10-01 | $13.76 | $13.78 | $13.47 | $13.67 | $10.03 | 33,318,467 |
| 2015-09-30 | $13.37 | $13.58 | $13.27 | $13.57 | $9.96 | 40,022,242 |
| 2015-09-29 | $13.14 | $13.21 | $13.01 | $13.15 | $9.65 | 44,414,688 |
| 2015-09-28 | $13.46 | $13.51 | $13.06 | $13.12 | $9.63 | 39,868,968 |
| 2015-09-25 | $13.87 | $13.87 | $13.51 | $13.53 | $9.93 | 35,965,326 |
| 2015-09-24 | $13.57 | $13.70 | $13.27 | $13.65 | $10.02 | 32,452,864 |
| 2015-09-23 | $13.93 | $13.95 | $13.51 | $13.68 | $10.04 | 31,598,381 |
| 2015-09-22 | $14.01 | $14.05 | $13.73 | $13.92 | $10.22 | 44,075,966 |
| 2015-09-21 | $14.20 | $14.43 | $14.15 | $14.32 | $10.51 | 20,764,083 |
| 2015-09-18 | $14.44 | $14.48 | $14.21 | $14.28 | $10.48 | 40,712,230 |
| 2015-09-17 | $14.61 | $14.88 | $14.46 | $14.60 | $10.72 | 37,709,048 |
| 2015-09-16 | $14.32 | $14.76 | $14.25 | $14.64 | $10.74 | 41,672,794 |
| 2015-09-15 | $13.80 | $14.37 | $13.79 | $14.31 | $10.50 | 46,666,698 |
| 2015-09-14 | $13.72 | $13.79 | $13.63 | $13.78 | $10.11 | 26,093,548 |
| 2015-09-11 | $13.75 | $13.81 | $13.53 | $13.71 | $10.06 | 22,803,122 |
| 2015-09-10 | $13.52 | $13.83 | $13.35 | $13.73 | $10.08 | 38,693,546 |
| 2015-09-09 | $13.81 | $13.84 | $13.47 | $13.53 | $9.93 | 30,846,301 |
| 2015-09-08 | $13.77 | $13.78 | $13.54 | $13.67 | $10.03 | 30,021,971 |
Ford Motor Company (F) News Headlines
.jpg)
.jpg)
.jpg)
How Amazon Became the Largest Private EV Charging Operator in the US
None
bloomberg.com April 15, 2024Recent Ford Motor Company (F) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Ford Motor Company (F) in the Auto Manufacturers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Toyota Motor Corporation | TM | Auto Manufacturers | Consumer Cyclical | 16,400,000 |
| Tata Motors Ltd | TTM | Auto Manufacturers | Consumer Cyclical | 278,230 |
| Ford Motor Company | F | Auto Manufacturers | Consumer Cyclical | 193,000 |
| Honda Motor | HMC | Auto Manufacturers | Consumer Cyclical | 180,000 |
| General Motors Company | GM | Auto Manufacturers | Consumer Cyclical | 166,000 |
| Tesla Inc | TSLA | Auto Manufacturers | Consumer Cyclical | 51,853 |
| NIO Inc | NIO | Auto Manufacturers | Consumer Cyclical | 9,000 |
| XPeng Inc | XPEV | Auto Manufacturers | Consumer Cyclical | 8,000 |
| Ferrari N.V. | RACE | Auto Manufacturers | Consumer Cyclical | 5,927 |
| Niu Technologies | NIU | Auto Manufacturers | Consumer Cyclical | 4,400 |