Annaly Capital Management Inc (NLY) Exchange: NYSE
Data as of April 24, 2024
$18.23 ($0.24) 1.33%
Annaly Capital Management Inc - Daily Information
Click for more stock information on Annaly Capital Management Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $17.98 |
| Previous Close | $18.23 |
| High | $18.26 |
| Low | $17.98 |
| Adjusted Open | $17.98 |
| Previous Adjusted Close | $18.23 |
| Adjusted High | $18.26 |
| Adjusted Low | $17.98 |
About Annaly Capital Management Inc (NLY)
Annaly is a leading diversified capital manager with investment strategies across mortgage finance and corporate middle market lending. Annaly’s principal business objective is to generate net income for distribution to its stockholders and to optimize its returns through prudent management of its diversified investment strategies. Annaly is internally managed and has elected to be taxed as a real estate investment trust, or REIT, for federal income tax purposes.
Invest in Annaly Capital Management Inc (NLY)
Historical Stock Data for Annaly Capital Management Inc (NLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $17.98 | $18.26 | $17.98 | $18.23 | $18.23 | 2,227,638 |
| 2024-04-18 | $17.96 | $18.13 | $17.89 | $17.99 | $17.99 | 2,531,478 |
| 2024-04-17 | $17.84 | $18.06 | $17.82 | $17.88 | $17.88 | 2,483,339 |
| 2024-04-16 | $17.97 | $18.01 | $17.67 | $17.71 | $17.71 | 3,377,790 |
| 2024-04-15 | $18.51 | $18.60 | $17.84 | $18.02 | $18.02 | 3,581,239 |
| 2024-04-12 | $18.50 | $18.62 | $18.41 | $18.44 | $18.44 | 2,566,408 |
| 2024-04-11 | $18.68 | $18.72 | $18.37 | $18.58 | $18.58 | 3,897,933 |
| 2024-04-10 | $19.00 | $19.08 | $18.33 | $18.59 | $18.59 | 6,233,095 |
| 2024-04-09 | $19.38 | $19.45 | $19.27 | $19.44 | $19.44 | 1,852,487 |
| 2024-04-08 | $19.30 | $19.36 | $19.11 | $19.32 | $19.32 | 2,493,433 |
| 2024-04-05 | $19.07 | $19.28 | $18.97 | $19.23 | $19.23 | 2,327,581 |
| 2024-04-04 | $19.45 | $19.57 | $19.19 | $19.21 | $19.21 | 2,501,789 |
| 2024-04-03 | $19.25 | $19.36 | $19.15 | $19.29 | $19.29 | 2,461,473 |
| 2024-04-02 | $19.36 | $19.55 | $19.28 | $19.30 | $19.30 | 3,633,900 |
| 2024-04-01 | $19.65 | $19.68 | $19.31 | $19.44 | $19.44 | 2,639,633 |
| 2024-03-28 | $19.41 | $19.72 | $19.40 | $19.69 | $19.69 | 3,380,883 |
| 2024-03-27 | $19.13 | $19.44 | $19.09 | $19.44 | $19.44 | 3,280,185 |
| 2024-03-26 | $20.18 | $20.18 | $19.72 | $19.73 | $19.09 | 4,832,448 |
| 2024-03-25 | $20.00 | $20.17 | $19.99 | $20.12 | $19.47 | 2,998,885 |
| 2024-03-22 | $20.07 | $20.13 | $19.95 | $19.96 | $19.31 | 2,903,677 |
| 2024-03-21 | $19.95 | $20.12 | $19.88 | $20.01 | $19.36 | 3,544,938 |
| 2024-03-20 | $19.56 | $19.94 | $19.52 | $19.85 | $19.85 | 3,790,898 |
| 2024-03-19 | $19.48 | $19.67 | $19.42 | $19.61 | $19.61 | 2,985,591 |
| 2024-03-18 | $19.51 | $19.61 | $19.39 | $19.48 | $19.48 | 2,585,871 |
| 2024-03-15 | $19.29 | $19.61 | $19.24 | $19.48 | $19.48 | 7,825,943 |
| 2024-03-14 | $19.85 | $19.91 | $19.35 | $19.41 | $19.41 | 3,679,131 |
| 2024-03-13 | $19.79 | $20.00 | $19.76 | $19.93 | $19.93 | 3,709,217 |
| 2024-03-12 | $19.80 | $19.91 | $19.66 | $19.77 | $19.77 | 2,713,303 |
| 2024-03-11 | $19.62 | $19.89 | $19.58 | $19.81 | $19.81 | 2,571,243 |
| 2024-03-08 | $19.73 | $19.96 | $19.55 | $19.64 | $19.64 | 3,692,664 |
| 2024-03-07 | $19.59 | $19.70 | $19.49 | $19.62 | $19.62 | 3,748,168 |
| 2024-03-06 | $19.41 | $19.57 | $19.25 | $19.42 | $19.42 | 3,705,812 |
| 2024-03-05 | $19.05 | $19.32 | $19.05 | $19.21 | $19.21 | 2,809,903 |
| 2024-03-04 | $19.35 | $19.38 | $19.12 | $19.13 | $19.13 | 3,563,545 |
| 2024-03-01 | $19.09 | $19.32 | $18.95 | $19.29 | $19.29 | 3,447,896 |
| 2024-02-29 | $18.88 | $19.11 | $18.80 | $19.09 | $19.09 | 4,982,127 |
| 2024-02-28 | $18.78 | $18.90 | $18.72 | $18.75 | $18.75 | 2,939,070 |
| 2024-02-27 | $18.93 | $18.96 | $18.77 | $18.91 | $18.91 | 2,439,481 |
| 2024-02-26 | $18.83 | $19.00 | $18.72 | $18.83 | $18.83 | 2,712,129 |
| 2024-02-23 | $18.77 | $18.98 | $18.72 | $18.88 | $18.88 | 3,244,211 |
| 2024-02-22 | $18.74 | $18.88 | $18.68 | $18.71 | $18.71 | 2,374,997 |
| 2024-02-21 | $18.67 | $18.77 | $18.57 | $18.74 | $18.74 | 2,607,546 |
| 2024-02-20 | $18.55 | $18.71 | $18.43 | $18.70 | $18.70 | 3,301,226 |
| 2024-02-16 | $18.66 | $18.89 | $18.56 | $18.66 | $18.66 | 6,556,241 |
| 2024-02-15 | $18.50 | $19.00 | $18.49 | $18.88 | $18.88 | 4,104,217 |
| 2024-02-14 | $18.60 | $18.63 | $18.33 | $18.36 | $18.36 | 4,461,203 |
| 2024-02-13 | $18.58 | $18.62 | $18.28 | $18.37 | $18.37 | 4,802,166 |
| 2024-02-12 | $18.88 | $19.19 | $18.75 | $19.08 | $19.08 | 3,465,782 |
| 2024-02-09 | $18.86 | $18.99 | $18.76 | $18.92 | $18.92 | 2,907,409 |
| 2024-02-08 | $18.72 | $18.93 | $18.54 | $18.81 | $18.81 | 6,224,274 |
| 2024-02-07 | $18.95 | $18.97 | $18.46 | $18.58 | $18.58 | 5,337,255 |
| 2024-02-06 | $18.90 | $19.07 | $18.82 | $18.91 | $18.91 | 3,354,772 |
| 2024-02-05 | $19.00 | $19.03 | $18.56 | $18.90 | $18.90 | 5,294,193 |
| 2024-02-02 | $19.27 | $19.39 | $19.05 | $19.26 | $19.26 | 5,524,366 |
| 2024-02-01 | $19.30 | $19.61 | $18.95 | $19.57 | $19.57 | 5,621,448 |
| 2024-01-31 | $19.80 | $19.90 | $19.15 | $19.19 | $19.19 | 5,617,751 |
| 2024-01-30 | $19.85 | $19.87 | $19.58 | $19.60 | $19.60 | 3,208,497 |
| 2024-01-29 | $19.70 | $19.99 | $19.63 | $19.91 | $19.91 | 3,916,185 |
| 2024-01-26 | $19.69 | $19.77 | $19.58 | $19.61 | $19.61 | 2,323,317 |
| 2024-01-25 | $19.62 | $19.68 | $19.40 | $19.64 | $19.64 | 2,541,411 |
| 2024-01-24 | $19.52 | $19.68 | $19.41 | $19.45 | $19.45 | 2,846,006 |
| 2024-01-23 | $19.25 | $19.40 | $19.07 | $19.38 | $19.38 | 3,345,297 |
| 2024-01-22 | $19.37 | $19.54 | $19.13 | $19.24 | $19.24 | 3,110,976 |
| 2024-01-19 | $19.24 | $19.30 | $18.89 | $19.30 | $19.30 | 2,894,687 |
| 2024-01-18 | $19.14 | $19.25 | $18.88 | $19.19 | $19.19 | 2,815,402 |
| 2024-01-17 | $19.02 | $19.27 | $18.95 | $19.07 | $19.07 | 2,763,408 |
| 2024-01-16 | $19.46 | $19.55 | $19.23 | $19.34 | $19.34 | 2,406,919 |
| 2024-01-12 | $19.70 | $20.02 | $19.57 | $19.64 | $19.64 | 3,072,584 |
| 2024-01-11 | $19.38 | $19.56 | $19.06 | $19.56 | $19.56 | 3,268,950 |
| 2024-01-10 | $19.59 | $19.67 | $19.45 | $19.51 | $19.51 | 2,607,490 |
| 2024-01-09 | $19.40 | $19.61 | $19.36 | $19.52 | $19.52 | 2,688,623 |
| 2024-01-08 | $19.09 | $19.60 | $18.98 | $19.60 | $19.60 | 3,185,738 |
| 2024-01-05 | $18.63 | $19.23 | $18.58 | $19.10 | $19.10 | 7,391,723 |
| 2024-01-04 | $18.87 | $18.90 | $18.69 | $18.69 | $18.69 | 3,925,374 |
| 2024-01-03 | $19.01 | $19.07 | $18.58 | $18.92 | $18.92 | 3,864,673 |
| 2024-01-02 | $19.19 | $19.39 | $19.08 | $19.26 | $19.26 | 5,656,469 |
| 2023-12-29 | $19.70 | $19.81 | $19.36 | $19.37 | $19.37 | 5,038,712 |
| 2023-12-28 | $19.84 | $19.90 | $19.71 | $19.88 | $19.88 | 4,645,369 |
| 2023-12-27 | $20.55 | $20.60 | $20.41 | $20.53 | $20.53 | 5,738,265 |
| 2023-12-26 | $20.30 | $20.60 | $20.30 | $20.50 | $20.50 | 4,079,621 |
| 2023-12-22 | $20.34 | $20.48 | $20.17 | $20.26 | $20.26 | 3,417,205 |
| 2023-12-21 | $20.14 | $20.30 | $20.08 | $20.30 | $20.30 | 4,003,005 |
| 2023-12-20 | $20.20 | $20.44 | $19.92 | $19.98 | $19.98 | 5,224,354 |
| 2023-12-19 | $19.98 | $20.23 | $19.97 | $20.19 | $20.19 | 3,408,739 |
| 2023-12-18 | $20.00 | $20.03 | $19.80 | $19.90 | $19.90 | 3,573,103 |
| 2023-12-15 | $20.12 | $20.17 | $19.74 | $19.95 | $19.95 | 11,965,669 |
| 2023-12-14 | $19.62 | $20.40 | $19.55 | $20.13 | $20.13 | 8,176,421 |
| 2023-12-13 | $18.44 | $19.31 | $18.37 | $19.28 | $19.28 | 6,830,705 |
| 2023-12-12 | $18.30 | $18.50 | $18.21 | $18.38 | $18.38 | 3,170,326 |
| 2023-12-11 | $18.29 | $18.43 | $18.17 | $18.30 | $18.30 | 4,113,945 |
| 2023-12-08 | $17.95 | $18.47 | $17.94 | $18.31 | $18.31 | 4,152,035 |
| 2023-12-07 | $17.93 | $18.10 | $17.90 | $18.05 | $18.05 | 4,130,524 |
| 2023-12-06 | $18.47 | $18.53 | $17.91 | $17.93 | $17.93 | 4,305,642 |
| 2023-12-05 | $18.53 | $18.60 | $18.31 | $18.36 | $18.36 | 3,555,848 |
| 2023-12-04 | $18.41 | $18.55 | $18.30 | $18.53 | $18.53 | 5,600,646 |
| 2023-12-01 | $18.07 | $18.51 | $17.97 | $18.50 | $18.50 | 6,052,471 |
| 2023-11-30 | $18.15 | $18.17 | $17.94 | $18.07 | $18.07 | 8,180,297 |
| 2023-11-29 | $17.84 | $18.23 | $17.83 | $18.10 | $18.10 | 4,434,689 |
| 2023-11-28 | $17.40 | $17.75 | $17.23 | $17.69 | $17.69 | 3,791,486 |
| 2023-11-27 | $17.52 | $17.55 | $17.30 | $17.44 | $17.44 | 3,466,643 |
| 2023-11-24 | $17.67 | $17.77 | $17.50 | $17.55 | $17.55 | 1,653,232 |
| 2023-11-22 | $17.85 | $17.90 | $17.61 | $17.71 | $17.71 | 3,377,247 |
| 2023-11-21 | $17.73 | $17.84 | $17.68 | $17.73 | $17.73 | 5,085,448 |
| 2023-11-20 | $17.81 | $17.88 | $17.66 | $17.77 | $17.77 | 3,438,423 |
| 2023-11-17 | $17.87 | $17.99 | $17.68 | $17.81 | $17.81 | 3,157,667 |
| 2023-11-16 | $17.83 | $17.96 | $17.62 | $17.75 | $17.75 | 2,849,573 |
| 2023-11-15 | $17.70 | $17.85 | $17.58 | $17.83 | $17.83 | 3,561,312 |
| 2023-11-14 | $17.75 | $17.95 | $17.64 | $17.70 | $17.70 | 5,743,033 |
| 2023-11-13 | $16.89 | $17.14 | $16.76 | $17.12 | $17.12 | 3,338,569 |
| 2023-11-10 | $17.02 | $17.08 | $16.90 | $17.01 | $17.01 | 4,214,454 |
| 2023-11-09 | $17.44 | $17.57 | $16.82 | $16.86 | $16.86 | 3,976,398 |
| 2023-11-08 | $17.30 | $17.46 | $17.12 | $17.39 | $17.39 | 4,079,609 |
| 2023-11-07 | $17.06 | $17.35 | $16.89 | $17.35 | $17.35 | 4,480,339 |
| 2023-11-06 | $17.18 | $17.20 | $16.91 | $17.06 | $17.06 | 4,572,447 |
| 2023-11-03 | $17.35 | $17.58 | $17.15 | $17.18 | $17.18 | 6,790,446 |
| 2023-11-02 | $16.60 | $17.09 | $16.56 | $16.90 | $16.90 | 6,847,278 |
| 2023-11-01 | $15.59 | $16.27 | $15.43 | $16.25 | $16.25 | 7,676,717 |
| 2023-10-31 | $15.31 | $15.75 | $15.25 | $15.61 | $15.61 | 7,856,243 |
| 2023-10-30 | $14.84 | $15.20 | $14.52 | $15.07 | $15.07 | 7,457,914 |
| 2023-10-27 | $15.17 | $15.38 | $14.69 | $14.73 | $14.73 | 8,054,836 |
| 2023-10-26 | $15.21 | $15.78 | $15.02 | $15.07 | $15.07 | 9,853,344 |
| 2023-10-25 | $15.48 | $15.66 | $15.00 | $15.07 | $15.07 | 10,385,370 |
| 2023-10-24 | $15.70 | $15.84 | $15.46 | $15.67 | $15.67 | 7,402,994 |
| 2023-10-23 | $16.10 | $16.21 | $15.82 | $16.09 | $16.09 | 5,003,033 |
| 2023-10-20 | $16.30 | $16.51 | $16.22 | $16.24 | $16.24 | 5,032,088 |
| 2023-10-19 | $16.98 | $17.01 | $16.29 | $16.34 | $16.34 | 6,540,648 |
| 2023-10-18 | $17.48 | $17.48 | $17.00 | $17.03 | $17.03 | 5,023,349 |
| 2023-10-17 | $17.54 | $17.74 | $17.41 | $17.58 | $17.58 | 4,404,367 |
| 2023-10-16 | $17.58 | $17.78 | $17.36 | $17.74 | $17.74 | 4,857,916 |
| 2023-10-13 | $17.88 | $17.90 | $17.45 | $17.53 | $17.53 | 3,913,787 |
| 2023-10-12 | $18.04 | $18.05 | $17.61 | $17.78 | $17.78 | 3,762,447 |
| 2023-10-11 | $18.05 | $18.15 | $17.97 | $18.09 | $18.09 | 3,335,325 |
| 2023-10-10 | $18.02 | $18.19 | $17.91 | $17.98 | $17.98 | 5,874,303 |
| 2023-10-09 | $17.55 | $18.12 | $17.55 | $18.07 | $18.07 | 3,534,796 |
| 2023-10-06 | $17.57 | $17.92 | $17.55 | $17.72 | $17.72 | 5,274,514 |
| 2023-10-05 | $17.44 | $17.89 | $17.37 | $17.84 | $17.84 | 5,081,282 |
| 2023-10-04 | $17.95 | $17.96 | $17.25 | $17.48 | $17.48 | 7,467,650 |
| 2023-10-03 | $18.17 | $18.20 | $17.61 | $17.87 | $17.87 | 7,094,757 |
| 2023-10-02 | $18.71 | $18.71 | $18.15 | $18.32 | $18.32 | 5,487,140 |
| 2023-09-29 | $18.88 | $19.18 | $18.81 | $18.81 | $18.81 | 4,519,315 |
| 2023-09-28 | $18.60 | $18.83 | $18.32 | $18.74 | $18.74 | 4,876,267 |
| 2023-09-27 | $19.42 | $19.56 | $19.18 | $19.21 | $18.57 | 5,997,635 |
| 2023-09-26 | $19.62 | $19.68 | $19.30 | $19.31 | $18.66 | 4,994,852 |
| 2023-09-25 | $19.74 | $19.92 | $19.70 | $19.72 | $19.06 | 3,327,258 |
| 2023-09-22 | $19.79 | $20.01 | $19.76 | $19.88 | $19.88 | 3,204,388 |
| 2023-09-21 | $20.44 | $20.44 | $19.74 | $19.74 | $19.74 | 4,037,785 |
| 2023-09-20 | $20.80 | $20.82 | $20.51 | $20.53 | $20.53 | 3,198,930 |
| 2023-09-19 | $20.69 | $21.07 | $20.63 | $20.68 | $20.68 | 4,190,273 |
| 2023-09-18 | $20.95 | $20.97 | $20.64 | $20.66 | $20.66 | 5,368,852 |
| 2023-09-15 | $20.50 | $20.61 | $20.41 | $20.57 | $20.57 | 6,280,335 |
| 2023-09-14 | $20.49 | $20.72 | $20.41 | $20.59 | $20.59 | 3,941,659 |
| 2023-09-13 | $20.15 | $20.43 | $19.99 | $20.35 | $20.35 | 3,150,094 |
| 2023-09-12 | $20.18 | $20.26 | $20.07 | $20.07 | $20.07 | 2,482,706 |
| 2023-09-11 | $19.97 | $20.22 | $19.86 | $20.17 | $20.17 | 2,228,041 |
| 2023-09-08 | $19.83 | $19.99 | $19.76 | $19.89 | $19.89 | 2,094,805 |
| 2023-09-07 | $19.81 | $19.90 | $19.63 | $19.75 | $19.75 | 4,030,513 |
| 2023-09-06 | $20.01 | $20.09 | $19.78 | $19.89 | $19.89 | 2,934,220 |
| 2023-09-05 | $20.28 | $20.30 | $20.03 | $20.09 | $20.09 | 2,816,561 |
| 2023-09-01 | $20.37 | $20.55 | $20.33 | $20.36 | $20.36 | 2,474,553 |
| 2023-08-31 | $20.30 | $20.46 | $20.24 | $20.27 | $20.27 | 4,789,513 |
| 2023-08-30 | $20.49 | $20.49 | $20.17 | $20.26 | $20.26 | 2,617,768 |
| 2023-08-29 | $20.28 | $20.48 | $20.11 | $20.48 | $20.48 | 3,135,134 |
| 2023-08-28 | $19.84 | $20.29 | $19.80 | $20.26 | $20.26 | 3,001,142 |
| 2023-08-25 | $19.77 | $19.88 | $19.51 | $19.71 | $19.71 | 2,206,922 |
| 2023-08-24 | $19.49 | $19.77 | $19.46 | $19.66 | $19.66 | 2,544,406 |
| 2023-08-23 | $19.00 | $19.55 | $18.97 | $19.55 | $19.55 | 3,071,005 |
| 2023-08-22 | $19.25 | $19.27 | $18.93 | $18.93 | $18.93 | 3,232,984 |
| 2023-08-21 | $19.08 | $19.14 | $18.86 | $19.09 | $19.09 | 3,432,246 |
| 2023-08-18 | $19.00 | $19.18 | $18.88 | $19.10 | $19.10 | 2,857,175 |
| 2023-08-17 | $19.18 | $19.34 | $19.00 | $19.08 | $19.08 | 3,408,039 |
| 2023-08-16 | $19.25 | $19.34 | $19.17 | $19.17 | $19.17 | 2,966,984 |
| 2023-08-15 | $19.27 | $19.36 | $19.11 | $19.30 | $19.30 | 4,101,089 |
| 2023-08-14 | $19.80 | $19.80 | $19.28 | $19.41 | $19.41 | 5,013,501 |
| 2023-08-11 | $19.95 | $20.00 | $19.77 | $19.87 | $19.87 | 2,449,945 |
| 2023-08-10 | $20.05 | $20.13 | $19.85 | $20.00 | $20.00 | 2,902,234 |
| 2023-08-09 | $20.01 | $20.09 | $19.81 | $19.97 | $19.97 | 3,039,533 |
| 2023-08-08 | $19.79 | $20.07 | $19.64 | $20.03 | $20.03 | 2,313,911 |
| 2023-08-07 | $19.88 | $20.00 | $19.77 | $19.96 | $19.96 | 2,361,194 |
| 2023-08-04 | $19.50 | $19.96 | $19.49 | $19.83 | $19.83 | 3,722,447 |
| 2023-08-03 | $19.73 | $19.73 | $19.30 | $19.44 | $19.44 | 5,818,253 |
| 2023-08-02 | $19.89 | $19.96 | $19.67 | $19.86 | $19.86 | 3,653,842 |
| 2023-08-01 | $19.95 | $20.30 | $19.94 | $20.02 | $20.02 | 4,216,216 |
| 2023-07-31 | $20.40 | $20.55 | $20.00 | $20.09 | $20.09 | 5,214,375 |
| 2023-07-28 | $20.29 | $20.41 | $19.97 | $20.35 | $20.35 | 3,540,208 |
| 2023-07-27 | $20.86 | $21.05 | $20.02 | $20.07 | $20.07 | 5,922,809 |
| 2023-07-26 | $20.62 | $20.86 | $20.60 | $20.80 | $20.80 | 4,175,406 |
| 2023-07-25 | $20.34 | $20.75 | $20.30 | $20.58 | $20.58 | 3,726,798 |
| 2023-07-24 | $20.10 | $20.46 | $20.08 | $20.34 | $20.34 | 3,022,920 |
| 2023-07-21 | $20.25 | $20.31 | $19.99 | $20.09 | $20.09 | 2,767,449 |
| 2023-07-20 | $20.50 | $20.57 | $20.14 | $20.19 | $20.19 | 4,092,535 |
| 2023-07-19 | $20.50 | $20.65 | $20.48 | $20.53 | $20.53 | 3,532,772 |
| 2023-07-18 | $20.16 | $20.49 | $20.14 | $20.37 | $20.37 | 3,389,407 |
| 2023-07-17 | $20.02 | $20.12 | $19.79 | $20.11 | $20.11 | 2,268,200 |
| 2023-07-14 | $20.15 | $20.17 | $19.97 | $20.00 | $20.00 | 2,214,784 |
| 2023-07-13 | $19.92 | $20.20 | $19.87 | $20.16 | $20.16 | 3,837,804 |
| 2023-07-12 | $20.00 | $20.03 | $19.74 | $19.86 | $19.86 | 3,299,201 |
| 2023-07-11 | $19.62 | $19.79 | $19.56 | $19.66 | $19.66 | 2,655,509 |
| 2023-07-10 | $19.21 | $19.56 | $19.15 | $19.54 | $19.54 | 3,045,214 |
| 2023-07-07 | $18.72 | $19.38 | $18.71 | $19.23 | $19.23 | 5,575,950 |
| 2023-07-06 | $19.03 | $19.07 | $18.39 | $18.78 | $18.78 | 6,903,129 |
| 2023-07-05 | $19.63 | $19.63 | $19.31 | $19.32 | $19.32 | 4,280,529 |
| 2023-07-03 | $19.87 | $19.97 | $19.69 | $19.76 | $19.76 | 2,396,153 |
| 2023-06-30 | $20.13 | $20.16 | $19.88 | $20.01 | $20.01 | 3,784,376 |
| 2023-06-29 | $19.99 | $20.07 | $19.77 | $20.01 | $20.01 | 4,016,932 |
| 2023-06-28 | $20.58 | $20.71 | $20.45 | $20.68 | $20.03 | 4,254,561 |
| 2023-06-27 | $20.37 | $20.60 | $20.30 | $20.60 | $19.95 | 4,361,485 |
| 2023-06-26 | $20.15 | $20.61 | $20.08 | $20.32 | $19.68 | 4,059,606 |
| 2023-06-23 | $20.36 | $20.41 | $20.08 | $20.12 | $20.12 | 4,579,615 |
| 2023-06-22 | $20.56 | $20.58 | $20.36 | $20.44 | $20.44 | 3,029,915 |
| 2023-06-21 | $20.47 | $20.72 | $20.33 | $20.60 | $20.60 | 3,930,286 |
| 2023-06-20 | $20.58 | $20.65 | $20.43 | $20.53 | $20.53 | 5,340,443 |
| 2023-06-16 | $20.93 | $21.04 | $20.59 | $20.59 | $20.59 | 10,157,594 |
| 2023-06-15 | $20.55 | $21.00 | $20.55 | $20.89 | $20.89 | 5,109,871 |
| 2023-06-14 | $20.82 | $20.87 | $20.40 | $20.65 | $20.65 | 4,340,734 |
| 2023-06-13 | $20.62 | $20.83 | $20.58 | $20.73 | $20.73 | 4,776,966 |
| 2023-06-12 | $20.09 | $20.55 | $20.07 | $20.54 | $20.54 | 4,917,466 |
| 2023-06-09 | $19.92 | $20.08 | $19.86 | $20.00 | $20.00 | 4,820,572 |
| 2023-06-08 | $19.89 | $20.01 | $19.78 | $19.92 | $19.92 | 3,150,952 |
| 2023-06-07 | $20.00 | $20.27 | $19.80 | $19.80 | $19.80 | 5,028,840 |
| 2023-06-06 | $19.52 | $20.00 | $19.52 | $19.91 | $19.91 | 3,297,701 |
| 2023-06-05 | $19.61 | $19.70 | $19.37 | $19.58 | $19.58 | 2,497,403 |
| 2023-06-02 | $19.62 | $19.81 | $19.49 | $19.61 | $19.61 | 3,939,692 |
| 2023-06-01 | $18.91 | $19.44 | $18.91 | $19.43 | $19.43 | 4,121,941 |
| 2023-05-31 | $18.86 | $19.04 | $18.66 | $18.88 | $18.88 | 9,170,070 |
| 2023-05-30 | $18.51 | $18.98 | $18.48 | $18.91 | $18.91 | 4,178,306 |
| 2023-05-26 | $17.82 | $18.49 | $17.70 | $18.44 | $18.44 | 3,856,891 |
| 2023-05-25 | $18.15 | $18.17 | $17.51 | $17.79 | $17.79 | 6,041,290 |
| 2023-05-24 | $18.68 | $18.68 | $18.12 | $18.21 | $18.21 | 4,587,365 |
| 2023-05-23 | $19.11 | $19.30 | $18.73 | $18.73 | $18.73 | 3,543,233 |
| 2023-05-22 | $19.25 | $19.31 | $18.99 | $19.10 | $19.10 | 3,128,061 |
| 2023-05-19 | $19.20 | $19.27 | $18.98 | $19.16 | $19.16 | 4,051,654 |
| 2023-05-18 | $18.93 | $19.15 | $18.81 | $19.11 | $19.11 | 3,265,260 |
| 2023-05-17 | $18.75 | $19.10 | $18.62 | $18.98 | $18.98 | 3,715,623 |
| 2023-05-16 | $18.70 | $18.82 | $18.58 | $18.65 | $18.65 | 3,600,926 |
| 2023-05-15 | $18.77 | $18.92 | $18.69 | $18.83 | $18.83 | 2,706,035 |
| 2023-05-12 | $18.95 | $18.98 | $18.67 | $18.74 | $18.74 | 2,528,786 |
| 2023-05-11 | $18.74 | $18.93 | $18.64 | $18.92 | $18.92 | 2,474,757 |
| 2023-05-10 | $19.02 | $19.06 | $18.66 | $18.83 | $18.83 | 2,966,891 |
| 2023-05-09 | $18.84 | $19.01 | $18.72 | $18.73 | $18.73 | 3,851,417 |
| 2023-05-08 | $19.13 | $19.14 | $18.82 | $19.01 | $19.01 | 3,139,638 |
| 2023-05-05 | $18.86 | $19.20 | $18.79 | $19.07 | $19.07 | 3,905,153 |
| 2023-05-04 | $18.85 | $18.92 | $18.50 | $18.58 | $18.58 | 4,718,174 |
| 2023-05-03 | $18.95 | $19.53 | $18.92 | $18.97 | $18.97 | 8,229,420 |
| 2023-05-02 | $19.61 | $19.64 | $18.56 | $18.88 | $18.88 | 6,516,196 |
| 2023-05-01 | $19.91 | $19.97 | $19.25 | $19.32 | $19.32 | 4,557,550 |
| 2023-04-28 | $19.80 | $20.12 | $19.75 | $19.98 | $19.98 | 4,614,903 |
| 2023-04-27 | $19.34 | $19.81 | $19.30 | $19.73 | $19.73 | 4,272,482 |
| 2023-04-26 | $19.15 | $19.43 | $19.03 | $19.06 | $19.06 | 5,081,759 |
| 2023-04-25 | $19.38 | $19.50 | $18.98 | $18.98 | $18.98 | 3,857,370 |
| 2023-04-24 | $19.30 | $19.46 | $18.92 | $19.46 | $19.46 | 4,780,147 |
| 2023-04-21 | $19.30 | $19.35 | $19.02 | $19.35 | $19.35 | 3,124,418 |
| 2023-04-20 | $19.04 | $19.32 | $18.96 | $19.25 | $19.25 | 4,205,434 |
| 2023-04-19 | $19.02 | $19.31 | $18.97 | $19.21 | $19.21 | 2,878,292 |
| 2023-04-18 | $19.32 | $19.47 | $19.11 | $19.19 | $19.19 | 3,867,264 |
| 2023-04-17 | $19.14 | $19.59 | $19.06 | $19.44 | $19.44 | 5,166,957 |
| 2023-04-14 | $19.40 | $19.45 | $18.99 | $19.20 | $19.20 | 3,193,285 |
| 2023-04-13 | $19.19 | $19.41 | $19.00 | $19.35 | $19.35 | 3,537,729 |
| 2023-04-12 | $19.37 | $19.48 | $19.15 | $19.18 | $19.18 | 4,114,272 |
| 2023-04-11 | $18.88 | $19.30 | $18.82 | $19.15 | $19.15 | 4,003,937 |
| 2023-04-10 | $19.15 | $19.19 | $18.38 | $18.83 | $18.83 | 5,068,308 |
| 2023-04-06 | $19.40 | $19.43 | $19.10 | $19.18 | $19.18 | 3,794,689 |
| 2023-04-05 | $18.89 | $19.42 | $18.76 | $19.31 | $19.31 | 4,963,945 |
| 2023-04-04 | $19.05 | $19.05 | $18.64 | $18.99 | $18.99 | 4,854,240 |
| 2023-04-03 | $18.95 | $19.14 | $18.64 | $18.85 | $18.85 | 5,426,954 |
| 2023-03-31 | $18.85 | $19.15 | $18.73 | $19.11 | $19.11 | 4,005,420 |
| 2023-03-30 | $18.81 | $18.83 | $18.56 | $18.81 | $18.81 | 4,209,138 |
| 2023-03-29 | $19.17 | $19.31 | $19.01 | $19.29 | $18.65 | 4,490,919 |
| 2023-03-28 | $19.08 | $19.22 | $18.79 | $18.92 | $18.29 | 4,413,592 |
| 2023-03-27 | $19.14 | $19.32 | $18.85 | $19.13 | $18.49 | 5,564,092 |
| 2023-03-24 | $18.22 | $18.93 | $18.08 | $18.93 | $18.30 | 6,867,361 |
| 2023-03-23 | $18.36 | $19.21 | $18.25 | $18.35 | $17.74 | 7,855,519 |
| 2023-03-22 | $18.55 | $18.77 | $18.25 | $18.25 | $17.64 | 5,284,446 |
| 2023-03-21 | $18.67 | $18.79 | $18.52 | $18.59 | $17.97 | 5,495,236 |
| 2023-03-20 | $18.48 | $18.69 | $18.34 | $18.35 | $17.74 | 5,516,254 |
| 2023-03-17 | $18.87 | $18.89 | $18.34 | $18.40 | $17.79 | 9,176,695 |
| 2023-03-16 | $18.41 | $19.01 | $18.30 | $18.87 | $18.24 | 8,941,666 |
| 2023-03-15 | $18.61 | $18.95 | $18.30 | $18.68 | $18.06 | 9,993,497 |
| 2023-03-14 | $18.83 | $19.55 | $18.69 | $18.92 | $18.29 | 6,997,981 |
| 2023-03-13 | $18.19 | $18.77 | $17.55 | $18.49 | $17.87 | 9,344,711 |
| 2023-03-10 | $19.20 | $19.28 | $18.29 | $18.40 | $17.79 | 8,345,353 |
| 2023-03-09 | $20.39 | $20.52 | $19.25 | $19.25 | $18.61 | 5,943,293 |
| 2023-03-08 | $20.26 | $20.43 | $20.05 | $20.37 | $19.69 | 4,452,519 |
| 2023-03-07 | $20.37 | $20.52 | $20.09 | $20.11 | $19.44 | 3,296,238 |
| 2023-03-06 | $20.46 | $20.68 | $20.34 | $20.34 | $19.66 | 4,577,388 |
| 2023-03-03 | $20.12 | $20.42 | $20.01 | $20.33 | $19.65 | 3,799,197 |
| 2023-03-02 | $20.00 | $20.05 | $19.68 | $20.00 | $19.33 | 5,290,039 |
| 2023-03-01 | $20.55 | $20.63 | $19.98 | $20.14 | $19.47 | 5,826,859 |
| 2023-02-28 | $20.71 | $20.74 | $20.57 | $20.68 | $19.99 | 5,261,730 |
| 2023-02-27 | $20.97 | $21.07 | $20.63 | $20.71 | $20.02 | 3,491,565 |
| 2023-02-24 | $20.91 | $21.04 | $20.68 | $20.82 | $20.12 | 4,464,258 |
| 2023-02-23 | $21.37 | $21.46 | $20.94 | $21.09 | $20.39 | 4,117,836 |
| 2023-02-22 | $20.80 | $21.24 | $20.80 | $21.24 | $20.53 | 4,935,359 |
| 2023-02-21 | $21.24 | $21.32 | $20.77 | $20.88 | $20.18 | 5,502,161 |
| 2023-02-17 | $21.68 | $21.73 | $21.38 | $21.59 | $21.59 | 4,317,090 |
| 2023-02-16 | $21.45 | $21.88 | $21.35 | $21.71 | $21.71 | 3,880,865 |
| 2023-02-15 | $21.53 | $21.75 | $21.41 | $21.69 | $21.69 | 4,569,680 |
| 2023-02-14 | $21.85 | $21.94 | $21.42 | $21.71 | $21.71 | 5,094,231 |
| 2023-02-13 | $21.54 | $21.95 | $21.51 | $21.93 | $21.93 | 6,141,177 |
| 2023-02-10 | $21.62 | $21.97 | $21.45 | $21.66 | $21.66 | 9,038,886 |
| 2023-02-09 | $23.47 | $23.62 | $21.76 | $21.77 | $21.77 | 13,785,954 |
| 2023-02-08 | $23.30 | $23.39 | $23.04 | $23.11 | $23.11 | 4,441,954 |
| 2023-02-07 | $22.83 | $23.38 | $22.72 | $23.33 | $23.33 | 4,727,089 |
| 2023-02-06 | $23.50 | $23.58 | $22.82 | $22.99 | $22.99 | 5,571,607 |
| 2023-02-03 | $23.97 | $23.97 | $23.56 | $23.75 | $23.75 | 5,090,521 |
| 2023-02-02 | $24.23 | $24.43 | $24.00 | $24.12 | $24.12 | 5,639,307 |
| 2023-02-01 | $23.40 | $24.15 | $23.32 | $24.00 | $24.00 | 7,094,166 |
| 2023-01-31 | $23.25 | $23.48 | $23.16 | $23.47 | $23.47 | 8,029,355 |
| 2023-01-30 | $23.12 | $23.27 | $22.81 | $22.90 | $22.90 | 4,609,687 |
| 2023-01-27 | $22.82 | $23.42 | $22.73 | $23.34 | $23.34 | 5,659,059 |
| 2023-01-26 | $22.39 | $22.79 | $22.37 | $22.79 | $22.79 | 4,280,273 |
| 2023-01-25 | $22.24 | $22.35 | $22.14 | $22.26 | $22.26 | 5,042,339 |
| 2023-01-24 | $22.00 | $27.18 | $22.00 | $22.41 | $22.41 | 5,113,630 |
| 2023-01-23 | $22.69 | $22.77 | $22.53 | $22.61 | $22.61 | 5,946,062 |
| 2023-01-20 | $22.43 | $22.75 | $22.33 | $22.74 | $22.74 | 5,766,695 |
| 2023-01-19 | $22.38 | $22.56 | $22.25 | $22.46 | $22.46 | 5,564,910 |
| 2023-01-18 | $22.67 | $22.82 | $22.48 | $22.57 | $22.57 | 5,804,064 |
| 2023-01-17 | $22.63 | $22.82 | $22.45 | $22.50 | $22.50 | 6,819,572 |
| 2023-01-13 | $22.61 | $22.80 | $22.50 | $22.70 | $22.70 | 4,913,072 |
| 2023-01-12 | $22.74 | $22.92 | $22.57 | $22.73 | $22.73 | 6,399,070 |
| 2023-01-11 | $22.40 | $22.71 | $22.36 | $22.54 | $22.54 | 7,016,330 |
| 2023-01-10 | $22.03 | $22.28 | $21.93 | $22.23 | $22.23 | 3,910,438 |
| 2023-01-09 | $22.10 | $22.36 | $22.02 | $22.04 | $22.04 | 7,520,008 |
| 2023-01-06 | $21.83 | $22.25 | $21.71 | $22.14 | $22.14 | 9,202,474 |
| 2023-01-05 | $21.51 | $21.76 | $21.35 | $21.65 | $21.65 | 5,877,157 |
| 2023-01-04 | $21.70 | $21.82 | $21.49 | $21.69 | $21.69 | 9,152,928 |
| 2023-01-03 | $21.23 | $21.72 | $21.15 | $21.44 | $21.44 | 7,087,800 |
| 2022-12-30 | $21.17 | $21.29 | $20.88 | $21.08 | $21.08 | 6,050,630 |
| 2022-12-29 | $21.12 | $21.46 | $21.00 | $21.38 | $21.38 | 5,849,337 |
| 2022-12-28 | $22.48 | $22.62 | $21.77 | $21.85 | $20.99 | 7,223,222 |
| 2022-12-27 | $22.49 | $22.56 | $22.11 | $22.49 | $21.60 | 6,524,113 |
| 2022-12-23 | $22.41 | $22.49 | $22.20 | $22.49 | $21.60 | 4,417,634 |
| 2022-12-22 | $22.21 | $22.34 | $21.73 | $22.33 | $21.45 | 5,330,303 |
| 2022-12-21 | $22.11 | $22.44 | $22.06 | $22.28 | $21.40 | 6,640,620 |
| 2022-12-20 | $21.17 | $21.79 | $20.81 | $21.73 | $20.87 | 10,179,914 |
| 2022-12-19 | $21.41 | $21.85 | $21.26 | $21.38 | $20.53 | 5,792,503 |
| 2022-12-16 | $21.55 | $21.68 | $21.31 | $21.39 | $20.54 | 24,267,118 |
| 2022-12-15 | $21.70 | $22.08 | $21.46 | $21.86 | $21.00 | 5,371,640 |
| 2022-12-14 | $22.00 | $22.21 | $21.75 | $21.98 | $21.11 | 5,252,773 |
| 2022-12-13 | $22.35 | $22.81 | $21.94 | $22.06 | $21.19 | 7,196,304 |
| 2022-12-12 | $21.68 | $21.84 | $21.37 | $21.83 | $20.97 | 4,563,441 |
| 2022-12-09 | $21.50 | $21.94 | $21.33 | $21.67 | $20.81 | 5,055,511 |
| 2022-12-08 | $21.32 | $21.63 | $21.30 | $21.53 | $20.68 | 3,686,961 |
| 2022-12-07 | $20.81 | $21.34 | $20.73 | $21.31 | $20.47 | 4,774,963 |
| 2022-12-06 | $21.27 | $21.43 | $20.65 | $20.98 | $20.15 | 6,091,898 |
| 2022-12-05 | $21.73 | $21.82 | $21.24 | $21.26 | $20.42 | 4,681,867 |
| 2022-12-02 | $21.79 | $21.86 | $21.33 | $21.79 | $20.93 | 4,547,559 |
| 2022-12-01 | $21.75 | $22.19 | $21.75 | $21.88 | $21.02 | 6,627,538 |
| 2022-11-30 | $21.10 | $21.80 | $20.95 | $21.67 | $20.81 | 16,444,898 |
| 2022-11-29 | $21.20 | $21.26 | $21.02 | $21.21 | $20.37 | 4,512,323 |
| 2022-11-28 | $21.46 | $21.55 | $21.00 | $21.05 | $20.22 | 5,894,135 |
| 2022-11-25 | $21.19 | $21.65 | $21.18 | $21.65 | $21.65 | 3,490,210 |
| 2022-11-23 | $20.75 | $21.27 | $20.62 | $21.15 | $21.15 | 5,295,881 |
| 2022-11-22 | $20.52 | $20.84 | $20.44 | $20.79 | $20.79 | 5,243,324 |
| 2022-11-21 | $19.91 | $20.60 | $19.79 | $20.51 | $20.51 | 5,766,450 |
| 2022-11-18 | $20.12 | $20.30 | $19.63 | $19.91 | $19.91 | 5,519,593 |
| 2022-11-17 | $20.18 | $20.24 | $19.65 | $19.91 | $19.91 | 6,212,478 |
| 2022-11-16 | $20.80 | $20.90 | $20.24 | $20.46 | $20.46 | 6,148,363 |
| 2022-11-15 | $21.23 | $21.50 | $20.60 | $21.01 | $21.01 | 6,950,774 |
| 2022-11-14 | $21.50 | $21.76 | $20.92 | $20.93 | $20.93 | 7,006,686 |
| 2022-11-11 | $21.05 | $21.72 | $20.76 | $21.54 | $21.54 | 7,927,311 |
| 2022-11-10 | $19.69 | $21.11 | $19.69 | $21.07 | $21.07 | 12,470,412 |
| 2022-11-09 | $19.00 | $19.38 | $18.78 | $19.12 | $19.12 | 8,329,548 |
| 2022-11-08 | $18.77 | $19.17 | $18.53 | $19.04 | $19.04 | 6,379,302 |
| 2022-11-07 | $18.35 | $18.68 | $18.07 | $18.62 | $18.62 | 7,203,769 |
| 2022-11-04 | $17.85 | $18.62 | $17.74 | $18.22 | $18.22 | 7,162,129 |
| 2022-11-03 | $17.92 | $17.92 | $17.44 | $17.61 | $17.61 | 7,231,484 |
| 2022-11-02 | $18.37 | $18.89 | $18.15 | $18.17 | $18.17 | 10,517,818 |
| 2022-11-01 | $18.80 | $19.05 | $18.33 | $18.42 | $18.42 | 7,671,696 |
| 2022-10-31 | $18.47 | $18.90 | $18.32 | $18.55 | $18.55 | 9,375,245 |
| 2022-10-28 | $18.00 | $18.50 | $17.79 | $18.45 | $18.45 | 9,179,551 |
| 2022-10-27 | $18.59 | $18.97 | $18.05 | $18.11 | $18.11 | 10,203,126 |
| 2022-10-26 | $17.84 | $18.27 | $17.64 | $17.84 | $17.84 | 7,891,709 |
| 2022-10-25 | $16.61 | $17.77 | $16.33 | $17.68 | $17.68 | 10,757,497 |
| 2022-10-24 | $16.90 | $16.91 | $16.41 | $16.69 | $16.69 | 8,350,589 |
| 2022-10-21 | $16.65 | $16.91 | $16.39 | $16.82 | $16.82 | 6,123,477 |
| 2022-10-20 | $17.03 | $17.19 | $16.64 | $16.71 | $16.71 | 5,283,140 |
| 2022-10-19 | $16.99 | $17.28 | $16.71 | $17.03 | $17.03 | 7,307,289 |
| 2022-10-18 | $17.30 | $17.56 | $16.93 | $17.16 | $17.16 | 6,736,335 |
| 2022-10-17 | $17.03 | $17.18 | $16.79 | $16.96 | $16.96 | 5,891,779 |
| 2022-10-14 | $17.08 | $17.41 | $16.63 | $16.64 | $16.64 | 7,850,210 |
| 2022-10-13 | $16.60 | $17.11 | $16.20 | $17.00 | $17.00 | 10,406,329 |
| 2022-10-12 | $16.88 | $17.08 | $16.38 | $16.96 | $16.96 | 11,751,225 |
| 2022-10-11 | $15.34 | $17.02 | $15.30 | $16.88 | $16.88 | 17,331,445 |
| 2022-10-10 | $16.25 | $16.48 | $15.11 | $15.12 | $15.12 | 12,167,582 |
| 2022-10-07 | $16.51 | $16.75 | $16.18 | $16.27 | $16.27 | 11,295,609 |
| 2022-10-06 | $17.24 | $17.52 | $16.58 | $16.69 | $16.69 | 14,398,940 |
| 2022-10-05 | $18.26 | $18.28 | $17.01 | $17.34 | $17.34 | 16,266,145 |
| 2022-10-04 | $17.80 | $18.71 | $17.72 | $18.68 | $18.68 | 14,383,263 |
| 2022-10-03 | $17.35 | $17.68 | $16.52 | $17.38 | $17.38 | 19,221,013 |
| 2022-09-30 | $17.63 | $17.86 | $17.16 | $17.16 | $17.16 | 14,455,104 |
| 2022-09-29 | $18.38 | $18.46 | $17.18 | $17.51 | $17.51 | 16,844,786 |
| 2022-09-28 | $19.60 | $19.94 | $19.03 | $19.42 | $18.49 | 18,562,302 |
| 2022-09-27 | $21.03 | $21.11 | $18.85 | $19.40 | $19.40 | 20,917,718 |
| 2022-09-26 | $22.52 | $22.78 | $20.30 | $20.60 | $20.60 | 20,094,234 |
| 2022-09-23 | $5.80 | $5.81 | $5.59 | $5.65 | $22.60 | 9,492,660 |
| 2022-09-22 | $6.04 | $6.04 | $5.85 | $5.87 | $23.48 | 8,635,205 |
| 2022-09-21 | $6.10 | $6.14 | $6.01 | $6.01 | $24.04 | 8,638,032 |
| 2022-09-20 | $6.13 | $6.16 | $6.03 | $6.08 | $24.32 | 7,975,728 |
| 2022-09-19 | $6.00 | $6.17 | $5.99 | $6.17 | $24.68 | 7,770,103 |
| 2022-09-16 | $6.12 | $6.18 | $6.01 | $6.04 | $6.04 | 301,399,070 |
| 2022-09-15 | $6.40 | $6.48 | $6.12 | $6.14 | $6.14 | 66,324,591 |
| 2022-09-14 | $6.44 | $6.47 | $6.36 | $6.41 | $6.41 | 58,560,598 |
| 2022-09-13 | $6.54 | $6.57 | $6.40 | $6.44 | $6.44 | 49,827,196 |
| 2022-09-12 | $6.67 | $6.73 | $6.62 | $6.64 | $6.64 | 38,278,647 |
| 2022-09-09 | $6.62 | $6.70 | $6.60 | $6.65 | $6.65 | 36,661,301 |
| 2022-09-08 | $6.55 | $6.67 | $6.52 | $6.66 | $6.66 | 30,327,922 |
| 2022-09-07 | $6.51 | $6.65 | $6.45 | $6.59 | $6.59 | 45,034,045 |
| 2022-09-06 | $6.73 | $6.76 | $6.46 | $6.53 | $6.53 | 80,131,654 |
| 2022-09-02 | $6.41 | $6.51 | $6.36 | $6.38 | $6.38 | 23,751,626 |
| 2022-09-01 | $6.42 | $6.45 | $6.26 | $6.38 | $6.38 | 24,865,398 |
| 2022-08-31 | $6.45 | $6.54 | $6.41 | $6.45 | $6.45 | 30,479,310 |
| 2022-08-30 | $6.55 | $6.60 | $6.42 | $6.44 | $6.44 | 23,952,828 |
| 2022-08-29 | $6.53 | $6.60 | $6.51 | $6.54 | $6.54 | 19,841,036 |
| 2022-08-26 | $6.70 | $6.73 | $6.56 | $6.56 | $6.56 | 23,708,425 |
| 2022-08-25 | $6.66 | $6.74 | $6.65 | $6.70 | $6.70 | 15,844,244 |
| 2022-08-24 | $6.56 | $6.64 | $6.54 | $6.63 | $6.63 | 11,064,236 |
| 2022-08-23 | $6.49 | $6.60 | $6.49 | $6.55 | $6.55 | 19,194,054 |
| 2022-08-22 | $6.61 | $6.62 | $6.49 | $6.49 | $6.49 | 18,498,336 |
| 2022-08-19 | $6.71 | $6.72 | $6.62 | $6.69 | $6.69 | 16,620,944 |
| 2022-08-18 | $6.72 | $6.78 | $6.71 | $6.73 | $6.73 | 14,687,552 |
| 2022-08-17 | $6.75 | $6.78 | $6.67 | $6.74 | $6.74 | 18,813,906 |
| 2022-08-16 | $6.80 | $6.83 | $6.77 | $6.79 | $6.79 | 22,454,822 |
| 2022-08-15 | $6.82 | $6.83 | $6.73 | $6.79 | $6.79 | 13,141,524 |
| 2022-08-12 | $6.76 | $6.84 | $6.75 | $6.82 | $6.82 | 14,409,383 |
| 2022-08-11 | $6.75 | $6.79 | $6.72 | $6.75 | $6.75 | 18,372,626 |
| 2022-08-10 | $6.67 | $6.75 | $6.65 | $6.69 | $6.69 | 27,408,207 |
| 2022-08-09 | $6.62 | $6.64 | $6.57 | $6.64 | $6.64 | 14,694,886 |
| 2022-08-08 | $6.60 | $6.69 | $6.58 | $6.62 | $6.62 | 19,536,583 |
| 2022-08-05 | $6.59 | $6.62 | $6.51 | $6.55 | $6.55 | 18,749,659 |
| 2022-08-04 | $6.66 | $6.66 | $6.60 | $6.62 | $6.62 | 45,480,605 |
| 2022-08-03 | $6.64 | $6.67 | $6.63 | $6.64 | $6.64 | 36,165,776 |
| 2022-08-02 | $6.62 | $6.65 | $6.59 | $6.61 | $6.61 | 126,194,958 |
| 2022-08-01 | $6.88 | $6.95 | $6.81 | $6.90 | $6.90 | 28,620,650 |
| 2022-07-29 | $6.89 | $6.99 | $6.84 | $6.88 | $6.88 | 39,399,979 |
| 2022-07-28 | $6.57 | $6.81 | $6.48 | $6.79 | $6.79 | 50,073,328 |
| 2022-07-27 | $6.43 | $6.56 | $6.43 | $6.55 | $6.55 | 24,047,604 |
| 2022-07-26 | $6.40 | $6.47 | $6.38 | $6.41 | $6.41 | 26,066,381 |
| 2022-07-25 | $6.44 | $6.48 | $6.41 | $6.48 | $6.48 | 16,364,562 |
| 2022-07-22 | $6.47 | $6.52 | $6.38 | $6.44 | $6.44 | 16,671,045 |
| 2022-07-21 | $6.34 | $6.47 | $6.32 | $6.47 | $6.47 | 17,023,954 |
| 2022-07-20 | $6.34 | $6.43 | $6.32 | $6.40 | $6.40 | 20,995,581 |
| 2022-07-19 | $6.20 | $6.36 | $6.19 | $6.35 | $6.35 | 20,283,025 |
| 2022-07-18 | $6.18 | $6.21 | $6.01 | $6.17 | $6.17 | 19,687,432 |
| 2022-07-15 | $6.10 | $6.20 | $5.99 | $6.17 | $6.17 | 24,101,222 |
| 2022-07-14 | $6.10 | $6.11 | $6.01 | $6.04 | $6.04 | 22,135,164 |
| 2022-07-13 | $6.02 | $6.20 | $5.99 | $6.17 | $6.17 | 23,385,608 |
| 2022-07-12 | $6.06 | $6.15 | $6.02 | $6.08 | $6.08 | 21,714,865 |
| 2022-07-11 | $6.10 | $6.11 | $6.05 | $6.06 | $6.06 | 13,313,331 |
| 2022-07-08 | $6.14 | $6.17 | $6.08 | $6.12 | $6.12 | 27,262,636 |
| 2022-07-07 | $6.10 | $6.21 | $6.08 | $6.14 | $6.14 | 18,439,506 |
| 2022-07-06 | $6.17 | $6.23 | $6.03 | $6.07 | $6.07 | 21,654,613 |
| 2022-07-05 | $6.00 | $6.21 | $5.97 | $6.20 | $6.20 | 35,983,467 |
| 2022-07-01 | $5.89 | $6.14 | $5.88 | $6.08 | $6.08 | 33,133,525 |
| 2022-06-30 | $5.80 | $5.98 | $5.78 | $5.91 | $5.91 | 30,508,988 |
| 2022-06-29 | $5.95 | $5.98 | $5.85 | $5.90 | $5.90 | 29,669,714 |
| 2022-06-28 | $6.28 | $6.33 | $6.17 | $6.19 | $5.97 | 38,194,707 |
| 2022-06-27 | $6.33 | $6.38 | $6.21 | $6.27 | $6.04 | 34,588,877 |
| 2022-06-24 | $6.15 | $6.33 | $6.13 | $6.33 | $6.10 | 40,397,826 |
| 2022-06-23 | $6.03 | $6.11 | $5.99 | $6.11 | $5.89 | 28,627,264 |
| 2022-06-22 | $5.89 | $6.03 | $5.86 | $6.01 | $5.79 | 32,398,865 |
| 2022-06-21 | $5.92 | $6.01 | $5.87 | $5.95 | $5.74 | 42,096,125 |
| 2022-06-17 | $5.51 | $5.73 | $5.45 | $5.71 | $5.50 | 61,222,270 |
| 2022-06-16 | $5.68 | $5.68 | $5.46 | $5.48 | $5.28 | 54,616,268 |
| 2022-06-15 | $5.88 | $5.94 | $5.64 | $5.80 | $5.59 | 60,940,638 |
| 2022-06-14 | $6.05 | $6.07 | $5.89 | $5.92 | $5.71 | 44,337,315 |
| 2022-06-13 | $6.43 | $6.44 | $6.02 | $6.02 | $5.80 | 53,620,228 |
| 2022-06-10 | $6.61 | $6.63 | $6.45 | $6.53 | $6.30 | 30,910,399 |
| 2022-06-09 | $6.66 | $6.76 | $6.62 | $6.65 | $6.41 | 38,600,120 |
| 2022-06-08 | $6.66 | $6.68 | $6.54 | $6.59 | $6.35 | 22,058,825 |
| 2022-06-07 | $6.61 | $6.69 | $6.59 | $6.69 | $6.45 | 21,555,422 |
| 2022-06-06 | $6.66 | $6.68 | $6.60 | $6.61 | $6.37 | 19,372,756 |
| 2022-06-03 | $6.63 | $6.68 | $6.57 | $6.62 | $6.38 | 24,340,852 |
| 2022-06-02 | $6.60 | $6.65 | $6.54 | $6.65 | $6.41 | 26,271,986 |
| 2022-06-01 | $6.63 | $6.65 | $6.48 | $6.60 | $6.36 | 29,410,008 |
| 2022-05-31 | $6.61 | $6.64 | $6.55 | $6.61 | $6.37 | 70,975,788 |
| 2022-05-27 | $6.53 | $6.65 | $6.50 | $6.64 | $6.40 | 26,205,676 |
| 2022-05-26 | $6.42 | $6.55 | $6.42 | $6.50 | $6.27 | 24,992,823 |
| 2022-05-25 | $6.41 | $6.46 | $6.33 | $6.38 | $6.15 | 39,232,975 |
| 2022-05-24 | $6.44 | $6.45 | $6.31 | $6.45 | $6.22 | 31,362,678 |
| 2022-05-23 | $6.32 | $6.46 | $6.31 | $6.44 | $6.21 | 48,813,316 |
| 2022-05-20 | $6.36 | $6.36 | $6.18 | $6.32 | $6.09 | 49,709,033 |
| 2022-05-19 | $6.32 | $6.41 | $6.27 | $6.27 | $6.04 | 61,156,076 |
| 2022-05-18 | $6.43 | $6.47 | $6.36 | $6.36 | $6.13 | 57,809,795 |
| 2022-05-17 | $6.45 | $6.52 | $6.43 | $6.45 | $6.22 | 115,844,436 |
| 2022-05-16 | $6.75 | $6.78 | $6.64 | $6.69 | $6.45 | 24,281,954 |
| 2022-05-13 | $6.58 | $6.74 | $6.55 | $6.73 | $6.49 | 27,560,205 |
| 2022-05-12 | $6.50 | $6.57 | $6.39 | $6.54 | $6.30 | 38,275,150 |
| 2022-05-11 | $6.61 | $6.70 | $6.52 | $6.53 | $6.30 | 27,573,455 |
| 2022-05-10 | $6.66 | $6.75 | $6.50 | $6.62 | $6.38 | 31,466,299 |
| 2022-05-09 | $6.68 | $6.72 | $6.54 | $6.59 | $6.35 | 31,094,903 |
| 2022-05-06 | $6.68 | $6.79 | $6.62 | $6.77 | $6.53 | 39,184,322 |
| 2022-05-05 | $6.71 | $6.77 | $6.60 | $6.68 | $6.44 | 30,901,524 |
| 2022-05-04 | $6.64 | $6.76 | $6.58 | $6.76 | $6.52 | 28,356,336 |
| 2022-05-03 | $6.53 | $6.67 | $6.49 | $6.64 | $6.40 | 35,333,145 |
| 2022-05-02 | $6.42 | $6.52 | $6.36 | $6.51 | $6.28 | 34,909,950 |
| 2022-04-29 | $6.62 | $6.66 | $6.42 | $6.42 | $6.19 | 38,475,071 |
| 2022-04-28 | $6.41 | $6.66 | $6.32 | $6.62 | $6.38 | 33,044,914 |
| 2022-04-27 | $6.34 | $6.43 | $6.32 | $6.33 | $6.10 | 32,598,304 |
| 2022-04-26 | $6.52 | $6.58 | $6.32 | $6.33 | $6.10 | 30,128,815 |
| 2022-04-25 | $6.50 | $6.55 | $6.32 | $6.53 | $6.30 | 40,901,670 |
| 2022-04-22 | $6.66 | $6.66 | $6.51 | $6.52 | $6.29 | 26,973,473 |
| 2022-04-21 | $6.74 | $6.80 | $6.65 | $6.67 | $6.43 | 20,465,629 |
| 2022-04-20 | $6.55 | $6.75 | $6.55 | $6.71 | $6.47 | 19,146,719 |
| 2022-04-19 | $6.77 | $6.77 | $6.53 | $6.55 | $6.31 | 29,194,137 |
| 2022-04-18 | $6.75 | $6.79 | $6.69 | $6.73 | $6.49 | 17,071,905 |
| 2022-04-14 | $6.80 | $6.86 | $6.73 | $6.77 | $6.53 | 15,423,036 |
| 2022-04-13 | $6.76 | $6.80 | $6.73 | $6.79 | $6.55 | 12,218,969 |
| 2022-04-12 | $6.72 | $6.85 | $6.72 | $6.76 | $6.52 | 20,124,802 |
| 2022-04-11 | $6.72 | $6.84 | $6.70 | $6.71 | $6.47 | 16,146,503 |
| 2022-04-08 | $6.70 | $6.80 | $6.64 | $6.75 | $6.51 | 15,344,331 |
| 2022-04-07 | $6.70 | $6.76 | $6.60 | $6.69 | $6.45 | 21,508,910 |
| 2022-04-06 | $6.80 | $6.82 | $6.67 | $6.71 | $6.47 | 23,111,696 |
| 2022-04-05 | $7.02 | $7.08 | $6.85 | $6.85 | $6.60 | 22,964,455 |
| 2022-04-04 | $7.03 | $7.05 | $6.91 | $7.03 | $6.78 | 21,138,922 |
| 2022-04-01 | $7.04 | $7.07 | $6.95 | $7.06 | $6.81 | 27,683,869 |
| 2022-03-31 | $7.08 | $7.10 | $7.00 | $7.04 | $6.79 | 23,476,062 |
| 2022-03-30 | $7.19 | $7.19 | $7.07 | $7.09 | $6.84 | 31,113,278 |
| 2022-03-29 | $7.37 | $7.47 | $7.37 | $7.43 | $6.95 | 37,561,304 |
| 2022-03-28 | $7.29 | $7.33 | $7.20 | $7.32 | $6.84 | 20,009,393 |
| 2022-03-25 | $7.22 | $7.28 | $7.21 | $7.27 | $6.80 | 25,826,114 |
| 2022-03-24 | $7.19 | $7.22 | $7.16 | $7.21 | $6.74 | 14,679,351 |
| 2022-03-23 | $7.22 | $7.25 | $7.17 | $7.18 | $6.71 | 13,668,421 |
| 2022-03-22 | $7.14 | $7.23 | $7.12 | $7.22 | $6.75 | 25,961,591 |
| 2022-03-21 | $7.24 | $7.27 | $7.10 | $7.12 | $6.66 | 18,651,238 |
| 2022-03-18 | $7.07 | $7.23 | $7.04 | $7.23 | $6.76 | 25,081,119 |
| 2022-03-17 | $7.00 | $7.15 | $6.98 | $7.09 | $6.63 | 19,803,653 |
| 2022-03-16 | $7.11 | $7.16 | $6.93 | $7.08 | $6.62 | 24,447,374 |
| 2022-03-15 | $7.02 | $7.11 | $7.01 | $7.09 | $6.63 | 13,966,955 |
| 2022-03-14 | $7.09 | $7.14 | $6.94 | $7.02 | $6.56 | 19,640,251 |
| 2022-03-11 | $7.18 | $7.19 | $7.00 | $7.09 | $6.63 | 21,248,007 |
| 2022-03-10 | $7.10 | $7.16 | $7.04 | $7.16 | $6.69 | 16,777,792 |
| 2022-03-09 | $7.19 | $7.27 | $7.13 | $7.14 | $6.68 | 21,248,340 |
| 2022-03-08 | $6.96 | $7.22 | $6.96 | $7.10 | $6.64 | 26,633,171 |
| 2022-03-07 | $7.02 | $7.09 | $6.98 | $6.98 | $6.53 | 18,799,150 |
| 2022-03-04 | $7.00 | $7.07 | $6.96 | $7.06 | $6.60 | 16,224,215 |
| 2022-03-03 | $7.11 | $7.15 | $7.03 | $7.09 | $6.63 | 17,445,256 |
| 2022-03-02 | $6.99 | $7.13 | $6.91 | $7.12 | $6.66 | 29,221,248 |
| 2022-03-01 | $6.94 | $6.99 | $6.78 | $6.97 | $6.52 | 36,780,886 |
| 2022-02-28 | $6.93 | $6.99 | $6.84 | $6.96 | $6.51 | 32,155,312 |
| 2022-02-25 | $6.96 | $7.05 | $6.93 | $7.02 | $6.56 | 31,915,156 |
| 2022-02-24 | $6.50 | $6.99 | $6.45 | $6.95 | $6.50 | 45,976,901 |
| 2022-02-23 | $6.94 | $6.96 | $6.78 | $6.79 | $6.35 | 26,339,200 |
| 2022-02-22 | $7.06 | $7.09 | $6.86 | $6.94 | $6.49 | 36,229,525 |
| 2022-02-18 | $7.08 | $7.15 | $7.05 | $7.11 | $6.65 | 31,286,698 |
| 2022-02-17 | $7.25 | $7.26 | $7.08 | $7.08 | $6.62 | 26,754,593 |
| 2022-02-16 | $7.25 | $7.32 | $7.25 | $7.28 | $6.81 | 18,868,842 |
| 2022-02-15 | $7.23 | $7.32 | $7.22 | $7.26 | $6.79 | 23,353,498 |
| 2022-02-14 | $7.31 | $7.33 | $7.16 | $7.19 | $6.72 | 45,684,866 |
| 2022-02-11 | $7.51 | $7.53 | $7.31 | $7.37 | $6.89 | 41,009,767 |
| 2022-02-10 | $7.57 | $7.78 | $7.50 | $7.51 | $7.02 | 30,463,194 |
| 2022-02-09 | $7.62 | $7.64 | $7.55 | $7.60 | $7.11 | 20,245,175 |
| 2022-02-08 | $7.59 | $7.63 | $7.52 | $7.58 | $7.09 | 25,905,763 |
| 2022-02-07 | $7.59 | $7.69 | $7.58 | $7.63 | $7.13 | 19,795,962 |
| 2022-02-04 | $7.60 | $7.62 | $7.46 | $7.57 | $7.08 | 25,035,066 |
| 2022-02-03 | $7.70 | $7.73 | $7.59 | $7.62 | $7.12 | 20,485,094 |
| 2022-02-02 | $7.87 | $7.89 | $7.69 | $7.76 | $7.26 | 24,585,259 |
| 2022-02-01 | $7.88 | $7.94 | $7.71 | $7.89 | $7.38 | 27,412,036 |
| 2022-01-31 | $7.81 | $7.90 | $7.77 | $7.90 | $7.39 | 24,461,316 |
| 2022-01-28 | $7.70 | $7.79 | $7.59 | $7.78 | $7.27 | 26,814,305 |
| 2022-01-27 | $7.80 | $7.85 | $7.66 | $7.71 | $7.21 | 23,180,634 |
| 2022-01-26 | $7.83 | $7.92 | $7.65 | $7.72 | $7.22 | 33,503,601 |
| 2022-01-25 | $7.50 | $7.77 | $7.43 | $7.73 | $7.23 | 30,660,095 |
| 2022-01-24 | $7.50 | $7.61 | $7.29 | $7.59 | $7.10 | 46,122,451 |
| 2022-01-21 | $7.67 | $7.71 | $7.55 | $7.59 | $7.10 | 25,216,963 |
| 2022-01-20 | $7.80 | $7.86 | $7.70 | $7.71 | $7.21 | 18,726,321 |
| 2022-01-19 | $7.87 | $7.90 | $7.78 | $7.79 | $7.28 | 17,717,127 |
| 2022-01-18 | $7.91 | $7.94 | $7.83 | $7.84 | $7.33 | 17,911,603 |
| 2022-01-14 | $7.99 | $8.00 | $7.86 | $7.94 | $7.42 | 25,037,927 |
| 2022-01-13 | $8.07 | $8.10 | $7.97 | $7.99 | $7.47 | 19,085,714 |
| 2022-01-12 | $8.08 | $8.09 | $7.99 | $8.08 | $7.56 | 13,034,784 |
| 2022-01-11 | $7.98 | $8.09 | $7.94 | $8.08 | $7.56 | 13,081,321 |
| 2022-01-10 | $8.01 | $8.04 | $7.90 | $7.97 | $7.45 | 19,698,139 |
| 2022-01-07 | $8.00 | $8.03 | $7.96 | $8.01 | $7.49 | 16,887,367 |
| 2022-01-06 | $7.98 | $8.04 | $7.91 | $7.97 | $7.45 | 20,388,625 |
| 2022-01-05 | $8.11 | $8.14 | $7.93 | $7.94 | $7.42 | 23,935,049 |
| 2022-01-04 | $8.06 | $8.18 | $8.05 | $8.11 | $7.58 | 20,073,087 |
| 2022-01-03 | $7.87 | $8.05 | $7.85 | $8.04 | $7.52 | 19,993,390 |
| 2021-12-31 | $7.94 | $7.97 | $7.81 | $7.82 | $7.31 | 22,538,198 |
| 2021-12-30 | $8.00 | $8.07 | $7.94 | $7.95 | $7.43 | 18,968,295 |
| 2021-12-29 | $8.26 | $8.27 | $8.20 | $8.21 | $7.47 | 16,198,712 |
| 2021-12-28 | $8.25 | $8.33 | $8.24 | $8.24 | $7.50 | 19,671,718 |
| 2021-12-27 | $8.22 | $8.24 | $8.12 | $8.23 | $7.49 | 15,921,986 |
| 2021-12-23 | $8.19 | $8.22 | $8.14 | $8.19 | $7.45 | 13,348,098 |
| 2021-12-22 | $8.07 | $8.16 | $8.04 | $8.14 | $7.41 | 17,066,739 |
| 2021-12-21 | $7.94 | $8.10 | $7.93 | $8.06 | $7.33 | 31,563,896 |
| 2021-12-20 | $7.91 | $7.91 | $7.67 | $7.79 | $7.09 | 35,513,864 |
| 2021-12-17 | $8.04 | $8.05 | $7.91 | $7.93 | $7.22 | 42,036,096 |
| 2021-12-16 | $8.19 | $8.21 | $8.04 | $8.06 | $7.33 | 22,003,505 |
| 2021-12-15 | $8.12 | $8.14 | $8.02 | $8.10 | $7.37 | 22,318,181 |
| 2021-12-14 | $8.24 | $8.30 | $8.07 | $8.08 | $7.35 | 22,026,880 |
| 2021-12-13 | $8.35 | $8.36 | $8.16 | $8.23 | $7.49 | 22,031,578 |
| 2021-12-10 | $8.51 | $8.52 | $8.32 | $8.38 | $7.62 | 19,544,186 |
| 2021-12-09 | $8.50 | $8.50 | $8.41 | $8.47 | $7.71 | 10,547,580 |
| 2021-12-08 | $8.48 | $8.54 | $8.44 | $8.50 | $7.73 | 17,776,583 |
| 2021-12-07 | $8.39 | $8.50 | $8.37 | $8.46 | $7.70 | 23,139,358 |
| 2021-12-06 | $8.23 | $8.42 | $8.19 | $8.35 | $7.60 | 17,990,981 |
| 2021-12-03 | $8.20 | $8.22 | $8.12 | $8.17 | $7.43 | 21,529,982 |
| 2021-12-02 | $8.02 | $8.23 | $8.00 | $8.21 | $7.47 | 26,779,292 |
| 2021-12-01 | $8.20 | $8.26 | $7.98 | $7.98 | $7.26 | 25,174,622 |
| 2021-11-30 | $8.31 | $8.34 | $8.10 | $8.10 | $7.37 | 40,578,369 |
| 2021-11-29 | $8.41 | $8.44 | $8.29 | $8.35 | $7.60 | 14,921,503 |
| 2021-11-26 | $8.40 | $8.42 | $8.28 | $8.35 | $7.60 | 17,540,031 |
| 2021-11-24 | $8.43 | $8.48 | $8.42 | $8.46 | $7.70 | 17,337,926 |
| 2021-11-23 | $8.39 | $8.45 | $8.37 | $8.43 | $7.67 | 12,843,169 |
| 2021-11-22 | $8.40 | $8.43 | $8.33 | $8.38 | $7.62 | 14,195,386 |
| 2021-11-19 | $8.42 | $8.47 | $8.36 | $8.39 | $7.63 | 11,919,967 |
| 2021-11-18 | $8.44 | $8.46 | $8.37 | $8.44 | $7.68 | 18,504,514 |
| 2021-11-17 | $8.52 | $8.54 | $8.42 | $8.42 | $7.66 | 22,356,961 |
| 2021-11-16 | $8.56 | $8.56 | $8.51 | $8.53 | $7.76 | 8,340,465 |
| 2021-11-15 | $8.58 | $8.61 | $8.54 | $8.54 | $7.77 | 8,753,773 |
| 2021-11-12 | $8.59 | $8.61 | $8.56 | $8.58 | $7.81 | 9,134,285 |
| 2021-11-11 | $8.57 | $8.60 | $8.55 | $8.59 | $7.82 | 7,956,492 |
| 2021-11-10 | $8.62 | $8.66 | $8.57 | $8.58 | $7.81 | 13,846,462 |
| 2021-11-09 | $8.61 | $8.67 | $8.60 | $8.62 | $7.84 | 9,472,163 |
| 2021-11-08 | $8.74 | $8.74 | $8.60 | $8.65 | $7.87 | 12,020,241 |
| 2021-11-05 | $8.53 | $8.71 | $8.53 | $8.70 | $7.92 | 21,048,185 |
| 2021-11-04 | $8.51 | $8.58 | $8.48 | $8.52 | $7.75 | 11,769,126 |
| 2021-11-03 | $8.50 | $8.58 | $8.47 | $8.50 | $7.73 | 15,667,261 |
| 2021-11-02 | $8.60 | $8.61 | $8.49 | $8.50 | $7.73 | 11,916,601 |
| 2021-11-01 | $8.50 | $8.64 | $8.49 | $8.62 | $7.84 | 14,042,432 |
| 2021-10-29 | $8.58 | $8.60 | $8.43 | $8.46 | $7.70 | 19,567,072 |
| 2021-10-28 | $8.64 | $8.66 | $8.43 | $8.57 | $7.80 | 21,519,025 |
| 2021-10-27 | $8.74 | $8.76 | $8.60 | $8.60 | $7.82 | 18,841,335 |
| 2021-10-26 | $8.72 | $8.75 | $8.68 | $8.69 | $7.91 | 12,082,679 |
| 2021-10-25 | $8.70 | $8.75 | $8.69 | $8.72 | $7.93 | 8,169,854 |
| 2021-10-22 | $8.71 | $8.74 | $8.65 | $8.69 | $7.91 | 10,943,377 |
| 2021-10-21 | $8.73 | $8.77 | $8.67 | $8.71 | $7.92 | 7,324,845 |
| 2021-10-20 | $8.64 | $8.79 | $8.64 | $8.73 | $7.94 | 15,731,767 |
| 2021-10-19 | $8.60 | $8.68 | $8.57 | $8.66 | $7.88 | 8,325,143 |
| 2021-10-18 | $8.61 | $8.61 | $8.53 | $8.58 | $7.81 | 8,592,474 |
| 2021-10-15 | $8.59 | $8.66 | $8.57 | $8.58 | $7.81 | 9,351,845 |
| 2021-10-14 | $8.55 | $8.60 | $8.54 | $8.57 | $7.80 | 11,383,999 |
| 2021-10-13 | $8.52 | $8.53 | $8.45 | $8.53 | $7.76 | 7,981,826 |
| 2021-10-12 | $8.47 | $8.56 | $8.46 | $8.51 | $7.74 | 11,556,139 |
| 2021-10-11 | $8.52 | $8.54 | $8.47 | $8.47 | $7.71 | 10,542,839 |
| 2021-10-08 | $8.47 | $8.54 | $8.46 | $8.50 | $7.73 | 13,923,182 |
| 2021-10-07 | $8.49 | $8.55 | $8.47 | $8.47 | $7.71 | 11,013,532 |
| 2021-10-06 | $8.46 | $8.48 | $8.35 | $8.47 | $7.71 | 30,667,792 |
| 2021-10-05 | $8.50 | $8.60 | $8.45 | $8.56 | $7.79 | 17,940,038 |
| 2021-10-04 | $8.47 | $8.62 | $8.46 | $8.50 | $7.73 | 19,387,750 |
| 2021-10-01 | $8.42 | $8.51 | $8.38 | $8.46 | $7.70 | 17,169,037 |
| 2021-09-30 | $8.49 | $8.52 | $8.41 | $8.42 | $7.66 | 16,931,567 |
| 2021-09-29 | $8.63 | $8.63 | $8.48 | $8.48 | $7.72 | 18,694,474 |
| 2021-09-28 | $8.90 | $8.91 | $8.80 | $8.81 | $7.81 | 29,138,222 |
| 2021-09-27 | $8.90 | $8.94 | $8.88 | $8.90 | $7.89 | 19,880,302 |
| 2021-09-24 | $8.88 | $8.92 | $8.85 | $8.85 | $7.85 | 13,511,739 |
| 2021-09-23 | $8.91 | $8.94 | $8.86 | $8.86 | $7.86 | 17,191,467 |
| 2021-09-22 | $8.74 | $8.89 | $8.70 | $8.86 | $7.86 | 22,125,758 |
| 2021-09-21 | $8.66 | $8.76 | $8.64 | $8.67 | $7.69 | 17,169,144 |
| 2021-09-20 | $8.56 | $8.65 | $8.49 | $8.62 | $7.64 | 22,535,853 |
| 2021-09-17 | $8.67 | $8.69 | $8.62 | $8.66 | $7.68 | 22,583,708 |
| 2021-09-16 | $8.68 | $8.72 | $8.66 | $8.67 | $7.69 | 9,372,663 |
| 2021-09-15 | $8.64 | $8.69 | $8.60 | $8.66 | $7.68 | 12,425,997 |
| 2021-09-14 | $8.62 | $8.68 | $8.58 | $8.64 | $7.66 | 16,343,791 |
| 2021-09-13 | $8.57 | $8.67 | $8.53 | $8.60 | $7.63 | 12,670,095 |
| 2021-09-10 | $8.58 | $8.59 | $8.50 | $8.52 | $7.56 | 11,250,694 |
| 2021-09-09 | $8.50 | $8.62 | $8.48 | $8.55 | $7.58 | 8,454,210 |
| 2021-09-08 | $8.56 | $8.63 | $8.50 | $8.52 | $7.56 | 14,489,219 |
| 2021-09-07 | $8.66 | $8.70 | $8.55 | $8.55 | $7.58 | 12,326,929 |
| 2021-09-03 | $8.70 | $8.72 | $8.61 | $8.64 | $7.66 | 13,157,313 |
| 2021-09-02 | $8.73 | $8.75 | $8.68 | $8.69 | $7.71 | 8,302,535 |
| 2021-09-01 | $8.73 | $8.75 | $8.66 | $8.73 | $7.74 | 10,789,907 |
| 2021-08-31 | $8.69 | $8.78 | $8.67 | $8.69 | $7.71 | 18,554,800 |
| 2021-08-30 | $8.75 | $8.76 | $8.66 | $8.69 | $7.71 | 8,056,172 |
| 2021-08-27 | $8.65 | $8.78 | $8.65 | $8.74 | $7.75 | 7,866,056 |
| 2021-08-26 | $8.74 | $8.75 | $8.63 | $8.65 | $7.67 | 8,221,277 |
| 2021-08-25 | $8.70 | $8.76 | $8.64 | $8.72 | $7.73 | 9,749,827 |
| 2021-08-24 | $8.62 | $8.70 | $8.62 | $8.70 | $7.72 | 11,516,271 |
| 2021-08-23 | $8.54 | $8.62 | $8.54 | $8.60 | $7.63 | 10,400,138 |
| 2021-08-20 | $8.41 | $8.54 | $8.35 | $8.53 | $7.56 | 11,003,531 |
| 2021-08-19 | $8.50 | $8.53 | $8.37 | $8.42 | $7.47 | 12,101,414 |
| 2021-08-18 | $8.58 | $8.63 | $8.54 | $8.55 | $7.58 | 9,750,874 |
| 2021-08-17 | $8.56 | $8.65 | $8.53 | $8.60 | $7.63 | 10,664,847 |
| 2021-08-16 | $8.61 | $8.66 | $8.54 | $8.60 | $7.63 | 10,568,910 |
| 2021-08-13 | $8.61 | $8.69 | $8.59 | $8.63 | $7.65 | 17,672,259 |
| 2021-08-12 | $8.59 | $8.65 | $8.54 | $8.60 | $7.63 | 16,949,997 |
| 2021-08-11 | $8.53 | $8.61 | $8.48 | $8.59 | $7.62 | 10,621,239 |
| 2021-08-10 | $8.44 | $8.53 | $8.38 | $8.51 | $7.55 | 10,087,278 |
| 2021-08-09 | $8.41 | $8.48 | $8.35 | $8.44 | $7.49 | 12,704,609 |
| 2021-08-06 | $8.43 | $8.51 | $8.40 | $8.45 | $7.49 | 14,613,268 |
| 2021-08-05 | $8.29 | $8.43 | $8.29 | $8.40 | $7.45 | 9,928,578 |
| 2021-08-04 | $8.38 | $8.43 | $8.27 | $8.28 | $7.34 | 14,081,665 |
| 2021-08-03 | $8.41 | $8.43 | $8.27 | $8.42 | $7.47 | 15,681,932 |
| 2021-08-02 | $8.56 | $8.60 | $8.41 | $8.42 | $7.47 | 21,465,846 |
| 2021-07-30 | $8.62 | $8.70 | $8.47 | $8.49 | $7.53 | 22,248,508 |
| 2021-07-29 | $8.46 | $8.64 | $8.40 | $8.62 | $7.64 | 16,516,890 |
| 2021-07-28 | $8.48 | $8.56 | $8.39 | $8.42 | $7.47 | 19,997,386 |
| 2021-07-27 | $8.41 | $8.49 | $8.31 | $8.47 | $7.51 | 14,274,994 |
| 2021-07-26 | $8.40 | $8.52 | $8.39 | $8.47 | $7.51 | 13,419,419 |
| 2021-07-23 | $8.49 | $8.50 | $8.37 | $8.39 | $7.44 | 15,304,557 |
| 2021-07-22 | $8.60 | $8.61 | $8.40 | $8.44 | $7.49 | 14,859,599 |
| 2021-07-21 | $8.60 | $8.69 | $8.57 | $8.60 | $7.63 | 12,180,078 |
| 2021-07-20 | $8.30 | $8.57 | $8.27 | $8.55 | $7.58 | 20,047,732 |
| 2021-07-19 | $8.35 | $8.38 | $8.17 | $8.28 | $7.34 | 25,942,974 |
| 2021-07-16 | $8.50 | $8.54 | $8.40 | $8.47 | $7.51 | 15,972,452 |
| 2021-07-15 | $8.41 | $8.54 | $8.32 | $8.47 | $7.51 | 19,680,532 |
| 2021-07-14 | $8.56 | $8.66 | $8.40 | $8.42 | $7.47 | 23,833,101 |
| 2021-07-13 | $8.90 | $8.90 | $8.53 | $8.54 | $7.57 | 29,813,605 |
| 2021-07-12 | $8.88 | $8.97 | $8.83 | $8.93 | $7.92 | 13,021,043 |
| 2021-07-09 | $8.75 | $8.92 | $8.75 | $8.91 | $7.90 | 18,429,140 |
| 2021-07-08 | $8.73 | $8.81 | $8.58 | $8.70 | $7.72 | 23,023,413 |
| 2021-07-07 | $8.84 | $8.85 | $8.76 | $8.83 | $7.83 | 17,759,186 |
| 2021-07-06 | $8.94 | $8.94 | $8.81 | $8.84 | $7.84 | 25,389,268 |
| 2021-07-02 | $8.94 | $8.95 | $8.86 | $8.87 | $7.87 | 14,629,086 |
| 2021-07-01 | $8.91 | $8.99 | $8.85 | $8.92 | $7.91 | 12,874,027 |
| 2021-06-30 | $8.88 | $8.91 | $8.83 | $8.88 | $7.88 | 19,460,888 |
| 2021-06-29 | $9.00 | $9.02 | $8.87 | $8.88 | $7.88 | 21,340,265 |
| 2021-06-28 | $9.25 | $9.26 | $9.13 | $9.19 | $7.95 | 22,338,700 |
| 2021-06-25 | $9.23 | $9.28 | $9.20 | $9.22 | $7.98 | 23,250,159 |
| 2021-06-24 | $9.22 | $9.23 | $9.16 | $9.20 | $7.96 | 20,409,661 |
| 2021-06-23 | $9.20 | $9.23 | $9.15 | $9.18 | $7.94 | 15,919,972 |
| 2021-06-22 | $9.19 | $9.21 | $9.12 | $9.17 | $7.94 | 14,420,678 |
| 2021-06-21 | $9.18 | $9.21 | $9.08 | $9.18 | $7.94 | 21,510,952 |
| 2021-06-18 | $9.08 | $9.10 | $8.92 | $9.07 | $7.85 | 42,330,142 |
| 2021-06-17 | $9.33 | $9.35 | $8.98 | $9.06 | $7.84 | 25,948,681 |
| 2021-06-16 | $9.28 | $9.38 | $9.24 | $9.32 | $8.07 | 22,618,744 |
| 2021-06-15 | $9.33 | $9.35 | $9.20 | $9.23 | $7.99 | 18,268,835 |
| 2021-06-14 | $9.42 | $9.44 | $9.27 | $9.30 | $8.05 | 18,479,939 |
| 2021-06-11 | $9.48 | $9.51 | $9.26 | $9.39 | $8.13 | 26,490,679 |
| 2021-06-10 | $9.60 | $9.63 | $9.51 | $9.51 | $8.23 | 15,107,819 |
| 2021-06-09 | $9.50 | $9.64 | $9.48 | $9.54 | $8.26 | 22,884,404 |
| 2021-06-08 | $9.43 | $9.50 | $9.39 | $9.50 | $8.22 | 18,102,906 |
| 2021-06-07 | $9.45 | $9.47 | $9.40 | $9.44 | $8.17 | 16,511,607 |
| 2021-06-04 | $9.44 | $9.47 | $9.37 | $9.45 | $8.18 | 16,370,958 |
| 2021-06-03 | $9.43 | $9.43 | $9.36 | $9.42 | $8.15 | 13,160,236 |
| 2021-06-02 | $9.45 | $9.47 | $9.38 | $9.41 | $8.14 | 14,838,213 |
| 2021-06-01 | $9.33 | $9.43 | $9.30 | $9.42 | $8.15 | 17,877,369 |
| 2021-05-28 | $9.24 | $9.28 | $9.20 | $9.27 | $8.02 | 18,311,645 |
| 2021-05-27 | $9.22 | $9.23 | $9.16 | $9.22 | $7.98 | 30,063,339 |
| 2021-05-26 | $9.27 | $9.29 | $9.17 | $9.19 | $7.95 | 17,074,715 |
| 2021-05-25 | $9.29 | $9.35 | $9.21 | $9.23 | $7.99 | 13,839,732 |
| 2021-05-24 | $9.26 | $9.29 | $9.20 | $9.26 | $8.01 | 15,387,080 |
| 2021-05-21 | $9.25 | $9.30 | $9.22 | $9.24 | $8.00 | 11,139,298 |
| 2021-05-20 | $9.28 | $9.30 | $9.22 | $9.23 | $7.99 | 10,592,825 |
| 2021-05-19 | $9.16 | $9.29 | $9.13 | $9.29 | $8.04 | 15,334,647 |
| 2021-05-18 | $9.20 | $9.32 | $9.16 | $9.24 | $8.00 | 17,149,900 |
| 2021-05-17 | $9.14 | $9.19 | $9.05 | $9.17 | $7.94 | 9,214,019 |
| 2021-05-14 | $9.02 | $9.14 | $9.02 | $9.13 | $7.90 | 14,845,806 |
| 2021-05-13 | $8.80 | $9.04 | $8.77 | $8.99 | $7.78 | 15,094,205 |
| 2021-05-12 | $9.08 | $9.10 | $8.76 | $8.78 | $7.60 | 19,929,515 |
| 2021-05-11 | $9.08 | $9.13 | $9.00 | $9.08 | $7.86 | 13,660,026 |
| 2021-05-10 | $9.20 | $9.28 | $9.13 | $9.13 | $7.90 | 9,892,766 |
| 2021-05-07 | $9.11 | $9.20 | $9.09 | $9.18 | $7.94 | 9,056,739 |
| 2021-05-06 | $9.14 | $9.15 | $9.02 | $9.15 | $7.92 | 11,635,705 |
| 2021-05-05 | $9.04 | $9.15 | $8.96 | $9.11 | $7.88 | 13,889,600 |
| 2021-05-04 | $9.14 | $9.14 | $8.97 | $9.04 | $7.82 | 13,440,546 |
| 2021-05-03 | $9.15 | $9.23 | $9.11 | $9.11 | $7.88 | 15,872,635 |
| 2021-04-30 | $9.05 | $9.14 | $9.03 | $9.08 | $7.86 | 18,312,216 |
| 2021-04-29 | $8.94 | $9.00 | $8.90 | $9.00 | $7.79 | 12,710,601 |
| 2021-04-28 | $8.95 | $9.04 | $8.90 | $8.94 | $7.74 | 15,201,279 |
| 2021-04-27 | $8.85 | $8.96 | $8.82 | $8.91 | $7.71 | 11,643,559 |
| 2021-04-26 | $8.90 | $8.90 | $8.79 | $8.79 | $7.61 | 8,559,266 |
| 2021-04-23 | $8.78 | $8.90 | $8.71 | $8.90 | $7.70 | 11,165,855 |
| 2021-04-22 | $8.80 | $8.85 | $8.74 | $8.76 | $7.58 | 8,673,912 |
| 2021-04-21 | $8.72 | $8.82 | $8.63 | $8.80 | $7.62 | 8,676,850 |
| 2021-04-20 | $8.81 | $8.82 | $8.68 | $8.76 | $7.58 | 9,592,413 |
| 2021-04-19 | $8.87 | $8.88 | $8.79 | $8.80 | $7.62 | 7,126,498 |
| 2021-04-16 | $8.85 | $8.90 | $8.85 | $8.86 | $7.67 | 11,445,925 |
| 2021-04-15 | $8.85 | $8.87 | $8.78 | $8.82 | $7.63 | 8,902,672 |
| 2021-04-14 | $8.75 | $8.85 | $8.74 | $8.84 | $7.65 | 15,257,366 |
| 2021-04-13 | $8.73 | $8.77 | $8.66 | $8.76 | $7.58 | 8,812,038 |
| 2021-04-12 | $8.67 | $8.74 | $8.66 | $8.74 | $7.56 | 7,984,448 |
| 2021-04-09 | $8.73 | $8.74 | $8.64 | $8.66 | $7.49 | 6,464,437 |
| 2021-04-08 | $8.68 | $8.73 | $8.63 | $8.73 | $7.56 | 8,305,085 |
| 2021-04-07 | $8.72 | $8.73 | $8.62 | $8.69 | $7.52 | 10,954,078 |
| 2021-04-06 | $8.67 | $8.72 | $8.66 | $8.71 | $7.54 | 10,824,002 |
| 2021-04-05 | $8.74 | $8.75 | $8.63 | $8.69 | $7.52 | 12,901,950 |
| 2021-04-01 | $8.61 | $8.72 | $8.57 | $8.72 | $7.55 | 13,032,260 |
| 2021-03-31 | $8.67 | $8.72 | $8.60 | $8.60 | $7.44 | 14,612,527 |
| 2021-03-30 | $8.60 | $8.74 | $8.54 | $8.72 | $7.55 | 16,587,350 |
| 2021-03-29 | $8.93 | $9.00 | $8.79 | $8.79 | $7.42 | 16,596,487 |
| 2021-03-26 | $8.89 | $8.97 | $8.83 | $8.97 | $7.57 | 15,308,321 |
| 2021-03-25 | $8.80 | $8.90 | $8.60 | $8.86 | $7.48 | 17,519,639 |
| 2021-03-24 | $8.85 | $9.02 | $8.73 | $8.74 | $7.38 | 20,226,037 |
| 2021-03-23 | $8.91 | $8.96 | $8.77 | $8.81 | $7.44 | 15,485,220 |
| 2021-03-22 | $8.95 | $8.98 | $8.85 | $8.92 | $7.53 | 14,501,355 |
| 2021-03-19 | $8.85 | $9.00 | $8.76 | $8.91 | $7.52 | 24,368,759 |
| 2021-03-18 | $8.85 | $8.95 | $8.76 | $8.79 | $7.42 | 14,899,107 |
| 2021-03-17 | $8.70 | $8.88 | $8.66 | $8.86 | $7.48 | 11,067,033 |
| 2021-03-16 | $8.76 | $8.78 | $8.64 | $8.71 | $7.35 | 10,391,338 |
| 2021-03-15 | $8.78 | $8.87 | $8.68 | $8.77 | $7.40 | 13,398,640 |
| 2021-03-12 | $8.61 | $8.78 | $8.60 | $8.74 | $7.38 | 11,508,616 |
| 2021-03-11 | $8.65 | $8.65 | $8.57 | $8.61 | $7.27 | 15,307,083 |
| 2021-03-10 | $8.55 | $8.65 | $8.52 | $8.64 | $7.29 | 10,522,665 |
| 2021-03-09 | $8.60 | $8.61 | $8.48 | $8.51 | $7.18 | 10,650,327 |
| 2021-03-08 | $8.36 | $8.63 | $8.35 | $8.60 | $7.26 | 22,116,597 |
| 2021-03-05 | $8.33 | $8.40 | $8.05 | $8.32 | $7.02 | 21,512,181 |
| 2021-03-04 | $8.42 | $8.47 | $8.18 | $8.29 | $7.00 | 21,389,473 |
| 2021-03-03 | $8.44 | $8.51 | $8.39 | $8.40 | $7.09 | 11,860,796 |
| 2021-03-02 | $8.34 | $8.50 | $8.32 | $8.42 | $7.11 | 14,869,492 |
| 2021-03-01 | $8.38 | $8.51 | $8.34 | $8.34 | $7.04 | 14,164,451 |
| 2021-02-26 | $8.34 | $8.44 | $8.23 | $8.31 | $7.01 | 17,463,950 |
| 2021-02-25 | $8.54 | $8.65 | $8.26 | $8.31 | $7.01 | 20,548,529 |
| 2021-02-24 | $8.37 | $8.53 | $8.35 | $8.53 | $7.20 | 13,482,011 |
| 2021-02-23 | $8.32 | $8.38 | $8.15 | $8.34 | $7.04 | 12,803,284 |
| 2021-02-22 | $8.33 | $8.47 | $8.29 | $8.36 | $7.06 | 21,109,543 |
| 2021-02-19 | $8.25 | $8.44 | $8.25 | $8.34 | $7.04 | 16,427,062 |
| 2021-02-18 | $8.32 | $8.35 | $8.17 | $8.20 | $6.92 | 20,988,913 |
| 2021-02-17 | $8.53 | $8.54 | $8.30 | $8.36 | $7.06 | 20,966,777 |
| 2021-02-16 | $8.54 | $8.55 | $8.45 | $8.55 | $7.22 | 19,029,643 |
| 2021-02-12 | $8.45 | $8.53 | $8.41 | $8.48 | $7.16 | 14,617,732 |
| 2021-02-11 | $8.65 | $8.72 | $8.41 | $8.46 | $7.14 | 30,103,196 |
| 2021-02-10 | $8.59 | $8.70 | $8.57 | $8.66 | $7.31 | 21,197,433 |
| 2021-02-09 | $8.62 | $8.63 | $8.47 | $8.56 | $7.23 | 14,369,945 |
| 2021-02-08 | $8.60 | $8.70 | $8.60 | $8.63 | $7.28 | 16,879,044 |
| 2021-02-05 | $8.47 | $8.59 | $8.45 | $8.57 | $7.23 | 15,739,225 |
| 2021-02-04 | $8.37 | $8.47 | $8.36 | $8.43 | $7.12 | 13,572,058 |
| 2021-02-03 | $8.40 | $8.47 | $8.35 | $8.36 | $7.06 | 9,352,214 |
| 2021-02-02 | $8.33 | $8.42 | $8.30 | $8.39 | $7.08 | 14,702,137 |
| 2021-02-01 | $8.15 | $8.29 | $8.10 | $8.29 | $7.00 | 16,387,410 |
| 2021-01-29 | $8.32 | $8.36 | $8.08 | $8.12 | $6.85 | 24,554,694 |
| 2021-01-28 | $8.23 | $8.34 | $8.21 | $8.33 | $7.03 | 14,103,570 |
| 2021-01-27 | $8.40 | $8.42 | $8.20 | $8.21 | $6.93 | 16,938,624 |
| 2021-01-26 | $8.45 | $8.52 | $8.38 | $8.43 | $7.12 | 12,885,816 |
| 2021-01-25 | $8.36 | $8.45 | $8.30 | $8.41 | $7.10 | 11,554,456 |
| 2021-01-22 | $8.34 | $8.38 | $8.28 | $8.36 | $7.06 | 10,525,878 |
| 2021-01-21 | $8.30 | $8.43 | $8.26 | $8.36 | $7.06 | 12,703,629 |
| 2021-01-20 | $8.25 | $8.34 | $8.22 | $8.28 | $6.99 | 12,351,753 |
| 2021-01-19 | $8.30 | $8.32 | $8.22 | $8.23 | $6.95 | 12,531,970 |
| 2021-01-15 | $8.29 | $8.30 | $8.21 | $8.29 | $7.00 | 10,210,763 |
| 2021-01-14 | $8.26 | $8.32 | $8.18 | $8.31 | $7.01 | 11,482,985 |
| 2021-01-13 | $8.21 | $8.28 | $8.21 | $8.21 | $6.93 | 7,346,215 |
| 2021-01-12 | $8.21 | $8.24 | $8.17 | $8.22 | $6.94 | 9,391,947 |
| 2021-01-11 | $8.25 | $8.35 | $8.18 | $8.18 | $6.90 | 9,335,793 |
| 2021-01-08 | $8.22 | $8.29 | $8.15 | $8.29 | $7.00 | 11,407,078 |
| 2021-01-07 | $8.27 | $8.32 | $8.22 | $8.22 | $6.94 | 12,310,386 |
| 2021-01-06 | $8.21 | $8.36 | $8.20 | $8.22 | $6.94 | 15,304,876 |
| 2021-01-05 | $8.24 | $8.32 | $8.18 | $8.20 | $6.92 | 13,863,654 |
| 2021-01-04 | $8.48 | $8.48 | $8.15 | $8.23 | $6.95 | 22,115,013 |
| 2020-12-31 | $8.37 | $8.45 | $8.35 | $8.45 | $7.13 | 17,164,366 |
| 2020-12-30 | $8.28 | $8.41 | $8.22 | $8.36 | $7.06 | 14,094,993 |
| 2020-12-29 | $8.58 | $8.63 | $8.45 | $8.46 | $6.96 | 16,739,987 |
| 2020-12-28 | $8.52 | $8.64 | $8.51 | $8.56 | $7.04 | 19,245,404 |
| 2020-12-24 | $8.50 | $8.53 | $8.40 | $8.44 | $6.94 | 5,411,695 |
| 2020-12-23 | $8.36 | $8.54 | $8.34 | $8.47 | $6.97 | 9,571,510 |
| 2020-12-22 | $8.39 | $8.39 | $8.30 | $8.33 | $6.85 | 9,860,235 |
| 2020-12-21 | $8.35 | $8.37 | $8.25 | $8.34 | $6.86 | 13,109,495 |
| 2020-12-18 | $8.50 | $8.55 | $8.34 | $8.40 | $6.91 | 20,173,410 |
| 2020-12-17 | $8.39 | $8.45 | $8.37 | $8.41 | $6.92 | 9,905,423 |
| 2020-12-16 | $8.40 | $8.42 | $8.30 | $8.37 | $6.88 | 9,953,153 |
| 2020-12-15 | $8.30 | $8.39 | $8.27 | $8.39 | $6.90 | 9,551,232 |
| 2020-12-14 | $8.34 | $8.35 | $8.22 | $8.24 | $6.78 | 11,543,120 |
| 2020-12-11 | $8.22 | $8.28 | $8.20 | $8.24 | $6.78 | 10,628,311 |
| 2020-12-10 | $8.25 | $8.27 | $8.15 | $8.22 | $6.76 | 11,700,597 |
| 2020-12-09 | $8.38 | $8.41 | $8.22 | $8.30 | $6.83 | 10,390,607 |
| 2020-12-08 | $8.25 | $8.38 | $8.24 | $8.32 | $6.84 | 10,380,883 |
| 2020-12-07 | $8.37 | $8.39 | $8.22 | $8.27 | $6.80 | 9,288,675 |
| 2020-12-04 | $8.25 | $8.36 | $8.23 | $8.36 | $6.88 | 11,565,784 |
| 2020-12-03 | $8.13 | $8.28 | $8.10 | $8.19 | $6.74 | 11,640,284 |
| 2020-12-02 | $8.08 | $8.16 | $8.03 | $8.10 | $6.66 | 10,634,711 |
| 2020-12-01 | $8.08 | $8.25 | $8.03 | $8.06 | $6.63 | 12,256,640 |
| 2020-11-30 | $8.18 | $8.20 | $7.97 | $8.00 | $6.58 | 21,198,001 |
| 2020-11-27 | $8.18 | $8.22 | $8.08 | $8.16 | $6.71 | 5,723,486 |
| 2020-11-25 | $8.19 | $8.21 | $8.04 | $8.16 | $6.71 | 12,354,554 |
| 2020-11-24 | $8.18 | $8.27 | $8.10 | $8.20 | $6.74 | 15,684,880 |
| 2020-11-23 | $7.95 | $8.07 | $7.91 | $8.02 | $6.60 | 10,508,724 |
| 2020-11-20 | $7.86 | $7.96 | $7.81 | $7.89 | $6.49 | 10,559,648 |
| 2020-11-19 | $7.95 | $7.97 | $7.76 | $7.84 | $6.45 | 10,226,419 |
| 2020-11-18 | $7.96 | $8.15 | $7.94 | $7.97 | $6.56 | 20,204,680 |
| 2020-11-17 | $7.69 | $7.92 | $7.65 | $7.89 | $6.49 | 13,022,928 |
| 2020-11-16 | $7.68 | $7.79 | $7.61 | $7.74 | $6.37 | 11,912,270 |
| 2020-11-13 | $7.41 | $7.62 | $7.41 | $7.57 | $6.23 | 14,349,297 |
| 2020-11-12 | $7.38 | $7.45 | $7.31 | $7.39 | $6.08 | 13,533,022 |
| 2020-11-11 | $7.63 | $7.63 | $7.36 | $7.40 | $6.09 | 13,250,050 |
| 2020-11-10 | $7.32 | $7.63 | $7.26 | $7.61 | $6.26 | 17,156,604 |
| 2020-11-09 | $7.45 | $7.53 | $7.23 | $7.25 | $5.96 | 29,511,597 |
| 2020-11-06 | $7.39 | $7.42 | $7.18 | $7.22 | $5.94 | 9,874,550 |
| 2020-11-05 | $7.34 | $7.41 | $7.29 | $7.39 | $6.08 | 10,729,655 |
| 2020-11-04 | $7.27 | $7.47 | $7.18 | $7.26 | $5.97 | 9,821,591 |
| 2020-11-03 | $7.29 | $7.33 | $7.25 | $7.29 | $6.00 | 8,536,153 |
| 2020-11-02 | $7.14 | $7.30 | $7.11 | $7.24 | $5.95 | 12,592,356 |
| 2020-10-30 | $7.14 | $7.17 | $7.05 | $7.09 | $5.83 | 18,403,989 |
| 2020-10-29 | $7.10 | $7.16 | $6.92 | $7.10 | $5.84 | 15,021,293 |
| 2020-10-28 | $7.02 | $7.12 | $6.96 | $6.98 | $5.74 | 19,457,549 |
| 2020-10-27 | $7.20 | $7.24 | $7.11 | $7.11 | $5.85 | 11,612,336 |
| 2020-10-26 | $7.16 | $7.19 | $7.04 | $7.14 | $5.87 | 13,369,478 |
| 2020-10-23 | $7.18 | $7.32 | $7.16 | $7.23 | $5.95 | 11,160,483 |
| 2020-10-22 | $7.08 | $7.17 | $7.08 | $7.17 | $5.90 | 8,813,799 |
| 2020-10-21 | $7.16 | $7.16 | $7.07 | $7.08 | $5.82 | 11,033,923 |
| 2020-10-20 | $7.20 | $7.25 | $7.14 | $7.18 | $5.91 | 8,297,446 |
| 2020-10-19 | $7.26 | $7.29 | $7.10 | $7.10 | $5.84 | 8,849,955 |
| 2020-10-16 | $7.27 | $7.31 | $7.22 | $7.24 | $5.95 | 6,581,185 |
| 2020-10-15 | $7.28 | $7.31 | $7.23 | $7.31 | $6.01 | 10,529,393 |
| 2020-10-14 | $7.31 | $7.39 | $7.30 | $7.32 | $6.02 | 8,146,693 |
| 2020-10-13 | $7.30 | $7.36 | $7.20 | $7.35 | $6.05 | 15,578,762 |
| 2020-10-12 | $7.23 | $7.31 | $7.21 | $7.29 | $6.00 | 13,646,359 |
| 2020-10-09 | $7.39 | $7.40 | $7.21 | $7.23 | $5.95 | 9,855,675 |
| 2020-10-08 | $7.30 | $7.40 | $7.26 | $7.38 | $6.07 | 13,417,434 |
| 2020-10-07 | $7.28 | $7.29 | $7.20 | $7.27 | $5.98 | 9,934,601 |
| 2020-10-06 | $7.27 | $7.35 | $7.20 | $7.22 | $5.94 | 10,182,752 |
| 2020-10-05 | $7.20 | $7.30 | $7.20 | $7.27 | $5.98 | 9,990,108 |
| 2020-10-02 | $7.00 | $7.22 | $6.99 | $7.19 | $5.91 | 12,877,454 |
| 2020-10-01 | $7.14 | $7.14 | $7.01 | $7.12 | $5.86 | 11,160,287 |
| 2020-09-30 | $7.13 | $7.23 | $7.07 | $7.12 | $5.86 | 12,374,495 |
| 2020-09-29 | $7.27 | $7.28 | $7.07 | $7.12 | $5.86 | 12,921,154 |
| 2020-09-28 | $7.38 | $7.50 | $7.33 | $7.44 | $5.94 | 20,337,343 |
| 2020-09-25 | $7.14 | $7.31 | $7.14 | $7.28 | $5.81 | 12,916,718 |
| 2020-09-24 | $7.19 | $7.29 | $7.01 | $7.14 | $5.70 | 19,253,568 |
| 2020-09-23 | $7.39 | $7.47 | $7.17 | $7.19 | $5.74 | 16,566,054 |
| 2020-09-22 | $7.39 | $7.50 | $7.35 | $7.38 | $5.89 | 15,516,249 |
| 2020-09-21 | $7.48 | $7.52 | $7.31 | $7.37 | $5.88 | 20,427,712 |
| 2020-09-18 | $7.63 | $7.67 | $7.50 | $7.52 | $6.00 | 24,439,636 |
| 2020-09-17 | $7.56 | $7.67 | $7.48 | $7.63 | $6.09 | 14,110,377 |
| 2020-09-16 | $7.50 | $7.67 | $7.48 | $7.60 | $6.06 | 14,630,634 |
| 2020-09-15 | $7.62 | $7.63 | $7.42 | $7.46 | $5.95 | 16,601,878 |
| 2020-09-14 | $7.45 | $7.66 | $7.37 | $7.59 | $6.06 | 13,501,759 |
| 2020-09-11 | $7.39 | $7.45 | $7.27 | $7.43 | $5.93 | 15,415,526 |
| 2020-09-10 | $7.45 | $7.46 | $7.34 | $7.35 | $5.86 | 9,991,177 |
| 2020-09-09 | $7.43 | $7.48 | $7.39 | $7.45 | $5.94 | 8,339,355 |
| 2020-09-08 | $7.32 | $7.50 | $7.28 | $7.38 | $5.89 | 11,777,444 |
| 2020-09-04 | $7.33 | $7.44 | $7.16 | $7.32 | $5.84 | 11,664,014 |
| 2020-09-03 | $7.43 | $7.47 | $7.26 | $7.33 | $5.85 | 10,725,849 |
| 2020-09-02 | $7.39 | $7.44 | $7.35 | $7.43 | $5.93 | 7,537,339 |
| 2020-09-01 | $7.35 | $7.45 | $7.33 | $7.39 | $5.90 | 6,711,535 |
| 2020-08-31 | $7.46 | $7.46 | $7.34 | $7.35 | $5.86 | 11,774,185 |
| 2020-08-28 | $7.44 | $7.50 | $7.40 | $7.46 | $5.95 | 6,048,382 |
| 2020-08-27 | $7.34 | $7.45 | $7.32 | $7.40 | $5.90 | 9,661,347 |
| 2020-08-26 | $7.46 | $7.47 | $7.32 | $7.32 | $5.84 | 8,310,370 |
| 2020-08-25 | $7.50 | $7.55 | $7.35 | $7.46 | $5.95 | 7,965,093 |
| 2020-08-24 | $7.34 | $7.50 | $7.29 | $7.48 | $5.97 | 9,310,214 |
| 2020-08-21 | $7.36 | $7.39 | $7.30 | $7.30 | $5.82 | 7,765,344 |
| 2020-08-20 | $7.38 | $7.41 | $7.32 | $7.33 | $5.85 | 9,457,433 |
| 2020-08-19 | $7.40 | $7.50 | $7.37 | $7.41 | $5.91 | 7,296,287 |
| 2020-08-18 | $7.43 | $7.48 | $7.38 | $7.40 | $5.90 | 8,769,437 |
| 2020-08-17 | $7.51 | $7.53 | $7.40 | $7.41 | $5.91 | 8,649,109 |
| 2020-08-14 | $7.47 | $7.59 | $7.40 | $7.51 | $5.99 | 8,069,000 |
| 2020-08-13 | $7.50 | $7.64 | $7.44 | $7.46 | $5.95 | 7,312,729 |
| 2020-08-12 | $7.63 | $7.65 | $7.44 | $7.51 | $5.99 | 9,125,491 |
| 2020-08-11 | $7.67 | $7.72 | $7.55 | $7.58 | $6.05 | 12,367,711 |
| 2020-08-10 | $7.42 | $7.60 | $7.39 | $7.56 | $6.03 | 9,781,257 |
| 2020-08-07 | $7.32 | $7.39 | $7.27 | $7.38 | $5.89 | 10,377,830 |
| 2020-08-06 | $7.42 | $7.47 | $7.31 | $7.31 | $5.83 | 6,975,936 |
| 2020-08-05 | $7.37 | $7.45 | $7.35 | $7.43 | $5.93 | 7,987,314 |
| 2020-08-04 | $7.50 | $7.53 | $7.30 | $7.32 | $5.84 | 14,786,746 |
| 2020-08-03 | $7.44 | $7.58 | $7.37 | $7.49 | $5.98 | 13,910,156 |
| 2020-07-31 | $7.59 | $7.63 | $7.39 | $7.41 | $5.91 | 18,045,607 |
| 2020-07-30 | $7.50 | $7.55 | $7.41 | $7.48 | $5.97 | 12,633,266 |
| 2020-07-29 | $7.35 | $7.46 | $7.30 | $7.43 | $5.93 | 11,190,665 |
| 2020-07-28 | $7.31 | $7.40 | $7.27 | $7.30 | $5.82 | 15,362,463 |
| 2020-07-27 | $7.18 | $7.28 | $7.18 | $7.27 | $5.80 | 9,157,971 |
| 2020-07-24 | $7.27 | $7.33 | $7.11 | $7.15 | $5.70 | 11,350,274 |
| 2020-07-23 | $7.23 | $7.30 | $7.15 | $7.17 | $5.72 | 11,541,108 |
| 2020-07-22 | $7.15 | $7.33 | $7.14 | $7.23 | $5.77 | 10,874,166 |
| 2020-07-21 | $7.14 | $7.20 | $7.06 | $7.18 | $5.73 | 11,033,180 |
| 2020-07-20 | $6.98 | $7.14 | $6.97 | $7.05 | $5.62 | 14,651,922 |
| 2020-07-17 | $7.00 | $7.08 | $6.96 | $7.02 | $5.60 | 16,762,115 |
| 2020-07-16 | $6.96 | $7.15 | $6.93 | $6.99 | $5.58 | 11,838,069 |
| 2020-07-15 | $6.83 | $7.04 | $6.82 | $7.02 | $5.60 | 13,281,903 |
| 2020-07-14 | $6.60 | $6.85 | $6.58 | $6.76 | $5.39 | 16,867,766 |
| 2020-07-13 | $6.56 | $6.72 | $6.55 | $6.65 | $5.31 | 17,475,157 |
| 2020-07-10 | $6.43 | $6.64 | $6.38 | $6.64 | $5.30 | 22,455,167 |
| 2020-07-09 | $6.57 | $6.58 | $6.43 | $6.46 | $5.15 | 15,383,065 |
| 2020-07-08 | $6.49 | $6.61 | $6.46 | $6.59 | $5.26 | 13,985,464 |
| 2020-07-07 | $6.41 | $6.56 | $6.41 | $6.46 | $5.15 | 21,762,877 |
| 2020-07-06 | $6.41 | $6.47 | $6.32 | $6.43 | $5.13 | 14,686,891 |
| 2020-07-02 | $6.50 | $6.53 | $6.29 | $6.30 | $5.03 | 16,868,288 |
| 2020-07-01 | $6.51 | $6.69 | $6.36 | $6.40 | $5.11 | 23,766,521 |
| 2020-06-30 | $6.50 | $6.58 | $6.44 | $6.56 | $5.23 | 22,633,600 |
| 2020-06-29 | $6.38 | $6.56 | $6.26 | $6.54 | $5.22 | 14,611,568 |
| 2020-06-26 | $6.70 | $6.72 | $6.51 | $6.54 | $5.05 | 22,004,624 |
| 2020-06-25 | $6.50 | $6.81 | $6.48 | $6.73 | $5.19 | 21,827,920 |
| 2020-06-24 | $6.75 | $6.80 | $6.42 | $6.61 | $5.10 | 20,715,244 |
| 2020-06-23 | $6.81 | $6.85 | $6.75 | $6.84 | $5.28 | 14,387,766 |
| 2020-06-22 | $6.74 | $6.75 | $6.59 | $6.73 | $5.19 | 15,465,152 |
| 2020-06-19 | $7.06 | $7.08 | $6.68 | $6.69 | $5.16 | 37,721,915 |
| 2020-06-18 | $6.92 | $7.08 | $6.91 | $6.96 | $5.37 | 10,931,296 |
| 2020-06-17 | $7.04 | $7.08 | $6.92 | $6.99 | $5.40 | 12,540,068 |
| 2020-06-16 | $7.21 | $7.24 | $6.89 | $7.05 | $5.44 | 24,416,678 |
| 2020-06-15 | $6.69 | $7.05 | $6.62 | $6.96 | $5.37 | 26,004,155 |
| 2020-06-12 | $6.86 | $6.99 | $6.64 | $6.97 | $5.38 | 22,216,234 |
| 2020-06-11 | $6.71 | $6.75 | $6.43 | $6.56 | $5.06 | 29,505,426 |
| 2020-06-10 | $7.10 | $7.10 | $6.60 | $6.75 | $5.21 | 29,898,879 |
| 2020-06-09 | $7.15 | $7.25 | $7.02 | $7.08 | $5.46 | 20,527,644 |
| 2020-06-08 | $7.05 | $7.32 | $7.01 | $7.31 | $5.64 | 23,354,758 |
| 2020-06-05 | $7.06 | $7.30 | $6.78 | $6.82 | $5.26 | 27,770,300 |
| 2020-06-04 | $6.51 | $6.79 | $6.45 | $6.68 | $5.16 | 28,164,653 |
| 2020-06-03 | $6.33 | $6.59 | $6.33 | $6.52 | $5.03 | 27,685,773 |
| 2020-06-02 | $6.34 | $6.42 | $6.23 | $6.24 | $4.82 | 20,385,732 |
| 2020-06-01 | $6.17 | $6.36 | $6.12 | $6.28 | $4.85 | 26,394,739 |
| 2020-05-29 | $6.25 | $6.39 | $6.15 | $6.16 | $4.75 | 125,366,154 |
| 2020-05-28 | $6.57 | $6.58 | $6.30 | $6.34 | $4.89 | 25,555,188 |
| 2020-05-27 | $6.60 | $6.60 | $6.27 | $6.55 | $5.06 | 23,920,685 |
| 2020-05-26 | $6.41 | $6.55 | $6.40 | $6.43 | $4.96 | 23,780,300 |
| 2020-05-22 | $6.36 | $6.37 | $6.17 | $6.34 | $4.89 | 14,852,549 |
| 2020-05-21 | $6.40 | $6.46 | $6.20 | $6.34 | $4.89 | 15,994,782 |
| 2020-05-20 | $6.25 | $6.49 | $6.22 | $6.43 | $4.96 | 21,757,635 |
| 2020-05-19 | $6.20 | $6.42 | $6.15 | $6.23 | $4.81 | 16,616,024 |
| 2020-05-18 | $6.07 | $6.28 | $5.99 | $6.20 | $4.79 | 27,123,373 |
| 2020-05-15 | $5.83 | $5.97 | $5.79 | $5.81 | $4.48 | 19,144,276 |
| 2020-05-14 | $5.51 | $5.94 | $5.49 | $5.93 | $4.58 | 18,685,142 |
| 2020-05-13 | $5.78 | $5.80 | $5.48 | $5.65 | $4.36 | 22,594,613 |
| 2020-05-12 | $6.07 | $6.09 | $5.80 | $5.80 | $4.48 | 17,865,023 |
| 2020-05-11 | $6.11 | $6.19 | $6.03 | $6.03 | $4.65 | 14,788,283 |
| 2020-05-08 | $6.18 | $6.24 | $6.12 | $6.21 | $4.79 | 11,514,860 |
| 2020-05-07 | $6.15 | $6.28 | $6.06 | $6.09 | $4.70 | 15,583,497 |
| 2020-05-06 | $6.30 | $6.39 | $6.03 | $6.04 | $4.66 | 12,539,188 |
| 2020-05-05 | $6.29 | $6.45 | $6.23 | $6.28 | $4.85 | 14,201,080 |
| 2020-05-04 | $6.02 | $6.21 | $5.95 | $6.12 | $4.72 | 15,836,672 |
| 2020-05-01 | $6.06 | $6.39 | $6.03 | $6.13 | $4.73 | 16,024,880 |
| 2020-04-30 | $6.73 | $6.75 | $6.18 | $6.25 | $4.82 | 23,067,280 |
| 2020-04-29 | $6.44 | $6.52 | $6.22 | $6.38 | $4.92 | 19,840,006 |
| 2020-04-28 | $6.11 | $6.29 | $5.96 | $6.26 | $4.83 | 19,104,553 |
| 2020-04-27 | $5.91 | $6.03 | $5.83 | $5.95 | $4.59 | 12,236,073 |
| 2020-04-24 | $5.88 | $5.95 | $5.75 | $5.92 | $4.57 | 12,107,258 |
| 2020-04-23 | $6.03 | $6.15 | $5.86 | $5.87 | $4.53 | 13,659,644 |
| 2020-04-22 | $6.25 | $6.30 | $5.85 | $6.03 | $4.65 | 14,221,293 |
| 2020-04-21 | $5.65 | $6.20 | $5.65 | $6.14 | $4.74 | 20,809,381 |
| 2020-04-20 | $5.77 | $6.08 | $5.70 | $5.82 | $4.49 | 18,076,060 |
| 2020-04-17 | $5.90 | $6.03 | $5.71 | $6.02 | $4.65 | 19,968,033 |
| 2020-04-16 | $5.71 | $5.92 | $5.58 | $5.62 | $4.34 | 15,748,309 |
| 2020-04-15 | $5.75 | $5.85 | $5.53 | $5.71 | $4.41 | 17,233,466 |
| 2020-04-14 | $6.30 | $6.32 | $5.79 | $5.98 | $4.62 | 19,564,724 |
| 2020-04-13 | $6.16 | $6.19 | $5.71 | $6.08 | $4.69 | 18,820,469 |
| 2020-04-09 | $6.33 | $6.74 | $5.83 | $6.07 | $4.69 | 47,854,416 |
| 2020-04-08 | $5.58 | $5.80 | $5.29 | $5.75 | $4.44 | 36,749,193 |
| 2020-04-07 | $4.67 | $4.89 | $4.40 | $4.45 | $3.43 | 42,455,094 |
| 2020-04-06 | $4.40 | $4.49 | $4.15 | $4.25 | $3.28 | 24,399,615 |
| 2020-04-03 | $4.56 | $4.61 | $3.83 | $4.02 | $3.10 | 39,938,576 |
| 2020-04-02 | $4.37 | $4.88 | $4.33 | $4.56 | $3.52 | 25,784,951 |
| 2020-04-01 | $4.77 | $4.88 | $4.33 | $4.37 | $3.37 | 27,520,873 |
| 2020-03-31 | $5.65 | $5.69 | $5.00 | $5.07 | $3.91 | 32,195,558 |
| 2020-03-30 | $5.87 | $5.95 | $5.44 | $5.67 | $4.38 | 23,793,512 |
| 2020-03-27 | $6.14 | $6.37 | $5.98 | $6.13 | $4.53 | 31,801,633 |
| 2020-03-26 | $6.40 | $6.87 | $6.10 | $6.34 | $4.69 | 42,532,686 |
| 2020-03-25 | $5.49 | $6.44 | $5.30 | $5.95 | $4.40 | 43,533,394 |
| 2020-03-24 | $5.15 | $5.45 | $4.70 | $5.05 | $3.73 | 37,113,917 |
| 2020-03-23 | $5.74 | $5.88 | $4.55 | $4.75 | $3.51 | 49,909,934 |
| 2020-03-20 | $5.46 | $5.86 | $5.23 | $5.31 | $3.93 | 30,831,781 |
| 2020-03-19 | $5.14 | $5.65 | $4.68 | $5.25 | $3.88 | 43,334,463 |
| 2020-03-18 | $6.26 | $6.27 | $3.51 | $5.32 | $3.93 | 63,174,530 |
| 2020-03-17 | $6.96 | $7.03 | $6.43 | $6.66 | $4.92 | 36,407,115 |
| 2020-03-16 | $6.64 | $7.88 | $6.19 | $6.62 | $4.89 | 38,310,814 |
| 2020-03-13 | $7.25 | $7.28 | $6.45 | $6.90 | $5.10 | 30,236,631 |
| 2020-03-12 | $6.98 | $7.15 | $6.53 | $6.64 | $4.91 | 35,567,396 |
| 2020-03-11 | $8.33 | $8.35 | $7.87 | $7.98 | $5.90 | 27,755,894 |
| 2020-03-10 | $8.74 | $8.75 | $8.26 | $8.51 | $6.29 | 22,379,670 |
| 2020-03-09 | $8.61 | $8.67 | $8.22 | $8.38 | $6.19 | 25,975,371 |
| 2020-03-06 | $9.07 | $9.17 | $8.69 | $9.11 | $6.73 | 23,887,928 |
| 2020-03-05 | $9.40 | $9.44 | $9.24 | $9.39 | $6.94 | 11,480,088 |
| 2020-03-04 | $9.50 | $9.69 | $9.42 | $9.59 | $7.09 | 12,133,139 |
| 2020-03-03 | $9.48 | $9.72 | $9.23 | $9.39 | $6.94 | 24,653,003 |
| 2020-03-02 | $9.00 | $9.47 | $8.96 | $9.44 | $6.98 | 27,049,922 |
| 2020-02-28 | $8.87 | $9.01 | $8.52 | $8.86 | $6.55 | 48,055,178 |
| 2020-02-27 | $9.64 | $9.72 | $9.21 | $9.21 | $6.81 | 32,370,057 |
| 2020-02-26 | $9.78 | $10.04 | $9.77 | $9.79 | $7.24 | 17,899,820 |
| 2020-02-25 | $10.13 | $10.20 | $9.75 | $9.80 | $7.24 | 25,154,648 |
| 2020-02-24 | $10.06 | $10.17 | $9.85 | $10.13 | $7.49 | 17,049,642 |
| 2020-02-21 | $10.47 | $10.50 | $10.30 | $10.34 | $7.64 | 10,031,677 |
| 2020-02-20 | $10.42 | $10.50 | $10.41 | $10.50 | $7.76 | 7,435,397 |
| 2020-02-19 | $10.49 | $10.50 | $10.41 | $10.41 | $7.70 | 11,358,253 |
| 2020-02-18 | $10.40 | $10.48 | $10.38 | $10.48 | $7.75 | 13,015,074 |
| 2020-02-14 | $10.33 | $10.44 | $10.29 | $10.42 | $7.70 | 12,004,827 |
| 2020-02-13 | $10.15 | $10.44 | $10.08 | $10.33 | $7.64 | 24,767,624 |
| 2020-02-12 | $9.97 | $10.09 | $9.93 | $10.05 | $7.43 | 9,511,369 |
| 2020-02-11 | $9.97 | $9.99 | $9.91 | $9.99 | $7.39 | 9,375,911 |
| 2020-02-10 | $9.95 | $9.98 | $9.92 | $9.97 | $7.37 | 7,843,378 |
| 2020-02-07 | $10.00 | $10.01 | $9.94 | $9.98 | $7.38 | 8,908,619 |
| 2020-02-06 | $9.95 | $10.03 | $9.94 | $9.98 | $7.38 | 11,694,667 |
| 2020-02-05 | $9.84 | $9.95 | $9.81 | $9.94 | $7.35 | 9,227,133 |
| 2020-02-04 | $9.87 | $9.87 | $9.75 | $9.83 | $7.27 | 13,050,485 |
| 2020-02-03 | $9.76 | $9.91 | $9.76 | $9.82 | $7.26 | 10,799,390 |
| 2020-01-31 | $9.80 | $9.85 | $9.74 | $9.76 | $7.22 | 10,897,466 |
| 2020-01-30 | $9.72 | $9.80 | $9.70 | $9.80 | $7.24 | 9,168,211 |
| 2020-01-29 | $9.73 | $9.78 | $9.68 | $9.76 | $7.22 | 7,712,899 |
| 2020-01-28 | $9.62 | $9.72 | $9.60 | $9.68 | $7.16 | 7,261,714 |
| 2020-01-27 | $9.55 | $9.62 | $9.52 | $9.60 | $7.10 | 9,714,137 |
| 2020-01-24 | $9.72 | $9.74 | $9.63 | $9.66 | $7.14 | 6,144,630 |
| 2020-01-23 | $9.68 | $9.73 | $9.68 | $9.70 | $7.17 | 9,022,917 |
| 2020-01-22 | $9.76 | $9.78 | $9.68 | $9.69 | $7.16 | 8,836,684 |
| 2020-01-21 | $9.70 | $9.78 | $9.66 | $9.74 | $7.20 | 11,732,712 |
| 2020-01-17 | $9.66 | $9.70 | $9.62 | $9.70 | $7.17 | 11,150,418 |
| 2020-01-16 | $9.63 | $9.65 | $9.60 | $9.65 | $7.13 | 6,616,842 |
| 2020-01-15 | $9.60 | $9.67 | $9.60 | $9.62 | $7.11 | 7,073,820 |
| 2020-01-14 | $9.58 | $9.60 | $9.56 | $9.60 | $7.10 | 7,373,589 |
| 2020-01-13 | $9.56 | $9.60 | $9.55 | $9.57 | $7.07 | 8,397,445 |
| 2020-01-10 | $9.50 | $9.56 | $9.50 | $9.54 | $7.05 | 6,660,390 |
| 2020-01-09 | $9.49 | $9.56 | $9.47 | $9.50 | $7.02 | 11,177,350 |
| 2020-01-08 | $9.52 | $9.56 | $9.45 | $9.45 | $6.99 | 10,078,035 |
| 2020-01-07 | $9.48 | $9.54 | $9.45 | $9.52 | $7.04 | 8,923,491 |
| 2020-01-06 | $9.44 | $9.48 | $9.42 | $9.46 | $6.99 | 8,338,561 |
| 2020-01-03 | $9.41 | $9.49 | $9.41 | $9.43 | $6.97 | 9,443,175 |
| 2020-01-02 | $9.43 | $9.48 | $9.37 | $9.48 | $7.01 | 10,589,502 |
| 2019-12-31 | $9.38 | $9.46 | $9.38 | $9.42 | $6.96 | 10,793,469 |
| 2019-12-30 | $9.52 | $9.54 | $9.38 | $9.42 | $6.96 | 13,336,398 |
| 2019-12-27 | $9.77 | $9.80 | $9.74 | $9.75 | $7.02 | 13,126,753 |
| 2019-12-26 | $9.67 | $9.77 | $9.66 | $9.77 | $7.04 | 8,232,254 |
| 2019-12-24 | $9.57 | $9.67 | $9.55 | $9.67 | $6.96 | 5,438,837 |
| 2019-12-23 | $9.55 | $9.57 | $9.52 | $9.57 | $6.89 | 8,537,695 |
| 2019-12-20 | $9.56 | $9.59 | $9.53 | $9.53 | $6.86 | 18,211,467 |
| 2019-12-19 | $9.51 | $9.64 | $9.51 | $9.53 | $6.86 | 15,654,392 |
| 2019-12-18 | $9.55 | $9.57 | $9.51 | $9.52 | $6.86 | 11,430,491 |
| 2019-12-17 | $9.46 | $9.60 | $9.44 | $9.55 | $6.88 | 15,352,663 |
| 2019-12-16 | $9.50 | $9.52 | $9.43 | $9.44 | $6.80 | 13,395,364 |
| 2019-12-13 | $9.37 | $9.49 | $9.36 | $9.49 | $6.83 | 8,575,829 |
| 2019-12-12 | $9.36 | $9.42 | $9.35 | $9.35 | $6.73 | 9,132,822 |
| 2019-12-11 | $9.36 | $9.40 | $9.34 | $9.38 | $6.75 | 7,267,857 |
| 2019-12-10 | $9.43 | $9.44 | $9.35 | $9.38 | $6.75 | 8,739,000 |
| 2019-12-09 | $9.43 | $9.45 | $9.40 | $9.43 | $6.79 | 7,154,717 |
| 2019-12-06 | $9.37 | $9.44 | $9.33 | $9.40 | $6.77 | 6,945,786 |
| 2019-12-05 | $9.37 | $9.37 | $9.29 | $9.35 | $6.73 | 7,674,765 |
| 2019-12-04 | $9.33 | $9.40 | $9.32 | $9.36 | $6.74 | 9,600,885 |
| 2019-12-03 | $9.28 | $9.36 | $9.26 | $9.33 | $6.72 | 11,185,106 |
| 2019-12-02 | $9.35 | $9.40 | $9.30 | $9.33 | $6.72 | 9,519,596 |
| 2019-11-29 | $9.29 | $9.35 | $9.25 | $9.33 | $6.72 | 4,765,813 |
| 2019-11-27 | $9.29 | $9.30 | $9.22 | $9.28 | $6.68 | 8,625,759 |
| 2019-11-26 | $9.24 | $9.25 | $9.16 | $9.25 | $6.66 | 13,780,421 |
| 2019-11-25 | $9.18 | $9.27 | $9.12 | $9.25 | $6.66 | 13,192,120 |
| 2019-11-22 | $9.14 | $9.24 | $9.10 | $9.20 | $6.63 | 11,050,628 |
| 2019-11-21 | $9.16 | $9.17 | $9.07 | $9.13 | $6.57 | 10,340,258 |
| 2019-11-20 | $9.20 | $9.22 | $9.15 | $9.21 | $6.63 | 11,794,443 |
| 2019-11-19 | $9.20 | $9.23 | $9.15 | $9.18 | $6.61 | 10,645,149 |
| 2019-11-18 | $9.11 | $9.24 | $9.08 | $9.21 | $6.63 | 12,589,565 |
| 2019-11-15 | $9.10 | $9.16 | $9.08 | $9.11 | $6.56 | 9,381,161 |
| 2019-11-14 | $9.07 | $9.12 | $9.05 | $9.11 | $6.56 | 7,325,008 |
| 2019-11-13 | $9.11 | $9.13 | $9.06 | $9.07 | $6.53 | 9,437,624 |
| 2019-11-12 | $9.10 | $9.15 | $9.05 | $9.12 | $6.57 | 7,890,696 |
| 2019-11-11 | $9.08 | $9.14 | $9.08 | $9.11 | $6.56 | 9,074,013 |
| 2019-11-08 | $9.08 | $9.13 | $9.07 | $9.12 | $6.57 | 8,234,375 |
| 2019-11-07 | $9.05 | $9.10 | $9.03 | $9.08 | $6.54 | 11,055,724 |
| 2019-11-06 | $8.94 | $9.04 | $8.90 | $9.04 | $6.51 | 11,515,420 |
| 2019-11-05 | $9.07 | $9.08 | $8.95 | $8.97 | $6.46 | 17,749,253 |
| 2019-11-04 | $9.11 | $9.16 | $9.04 | $9.06 | $6.52 | 10,495,533 |
| 2019-11-01 | $8.98 | $9.15 | $8.97 | $9.10 | $6.55 | 14,230,614 |
| 2019-10-31 | $8.93 | $9.03 | $8.76 | $8.98 | $6.47 | 23,363,045 |
| 2019-10-30 | $8.92 | $8.95 | $8.86 | $8.92 | $6.42 | 6,332,234 |
| 2019-10-29 | $8.85 | $8.97 | $8.85 | $8.94 | $6.44 | 9,760,119 |
| 2019-10-28 | $8.81 | $8.91 | $8.80 | $8.89 | $6.40 | 17,562,429 |
| 2019-10-25 | $8.86 | $8.89 | $8.77 | $8.79 | $6.33 | 17,623,894 |
| 2019-10-24 | $8.96 | $8.96 | $8.81 | $8.85 | $6.37 | 16,110,627 |
| 2019-10-23 | $8.90 | $8.96 | $8.87 | $8.96 | $6.45 | 6,193,729 |
| 2019-10-22 | $8.90 | $8.96 | $8.82 | $8.89 | $6.40 | 15,616,700 |
| 2019-10-21 | $8.80 | $8.95 | $8.78 | $8.95 | $6.45 | 12,394,198 |
| 2019-10-18 | $8.66 | $8.83 | $8.66 | $8.78 | $6.32 | 23,074,742 |
| 2019-10-17 | $8.67 | $8.73 | $8.65 | $8.66 | $6.24 | 12,611,371 |
| 2019-10-16 | $8.65 | $8.69 | $8.62 | $8.65 | $6.23 | 8,164,471 |
| 2019-10-15 | $8.71 | $8.79 | $8.63 | $8.65 | $6.23 | 9,749,238 |
| 2019-10-14 | $8.69 | $8.70 | $8.61 | $8.67 | $6.24 | 5,309,807 |
| 2019-10-11 | $8.70 | $8.76 | $8.67 | $8.71 | $6.27 | 9,132,460 |
| 2019-10-10 | $8.64 | $8.73 | $8.62 | $8.69 | $6.26 | 7,139,206 |
| 2019-10-09 | $8.61 | $8.68 | $8.58 | $8.65 | $6.23 | 10,984,584 |
| 2019-10-08 | $8.67 | $8.68 | $8.56 | $8.57 | $6.17 | 9,528,142 |
| 2019-10-07 | $8.66 | $8.75 | $8.64 | $8.65 | $6.23 | 9,374,969 |
| 2019-10-04 | $8.66 | $8.70 | $8.61 | $8.66 | $6.24 | 9,177,575 |
| 2019-10-03 | $8.58 | $8.69 | $8.55 | $8.66 | $6.24 | 10,810,468 |
| 2019-10-02 | $8.58 | $8.64 | $8.44 | $8.54 | $6.15 | 23,361,718 |
| 2019-10-01 | $8.78 | $8.81 | $8.58 | $8.59 | $6.19 | 13,105,707 |
| 2019-09-30 | $8.73 | $8.84 | $8.68 | $8.80 | $6.34 | 20,071,686 |
| 2019-09-27 | $8.73 | $8.76 | $8.68 | $8.74 | $6.29 | 15,386,648 |
| 2019-09-26 | $8.95 | $9.02 | $8.90 | $8.96 | $6.27 | 14,700,433 |
| 2019-09-25 | $8.92 | $8.97 | $8.87 | $8.93 | $6.25 | 8,906,312 |
| 2019-09-24 | $9.02 | $9.05 | $8.84 | $8.90 | $6.23 | 14,599,135 |
| 2019-09-23 | $8.94 | $9.03 | $8.93 | $9.00 | $6.30 | 13,661,722 |
| 2019-09-20 | $8.84 | $8.96 | $8.81 | $8.95 | $6.27 | 18,927,556 |
| 2019-09-19 | $8.75 | $8.88 | $8.74 | $8.83 | $6.18 | 10,330,605 |
| 2019-09-18 | $8.76 | $8.77 | $8.68 | $8.74 | $6.12 | 13,982,696 |
| 2019-09-17 | $8.65 | $8.79 | $8.57 | $8.75 | $6.13 | 21,868,185 |
| 2019-09-16 | $8.66 | $8.72 | $8.60 | $8.68 | $6.08 | 13,188,310 |
| 2019-09-13 | $8.65 | $8.74 | $8.64 | $8.66 | $6.06 | 13,813,149 |
| 2019-09-12 | $8.67 | $8.67 | $8.57 | $8.60 | $6.02 | 8,737,104 |
| 2019-09-11 | $8.59 | $8.68 | $8.57 | $8.65 | $6.06 | 15,385,677 |
| 2019-09-10 | $8.41 | $8.64 | $8.41 | $8.57 | $6.00 | 23,390,075 |
| 2019-09-09 | $8.31 | $8.42 | $8.31 | $8.38 | $5.87 | 13,881,156 |
| 2019-09-06 | $8.38 | $8.39 | $8.25 | $8.31 | $5.82 | 15,699,552 |
| 2019-09-05 | $8.25 | $8.40 | $8.25 | $8.37 | $5.86 | 15,977,449 |
| 2019-09-04 | $8.20 | $8.33 | $8.19 | $8.23 | $5.76 | 19,502,219 |
| 2019-09-03 | $8.20 | $8.23 | $8.07 | $8.19 | $5.73 | 27,260,078 |
| 2019-08-30 | $8.32 | $8.38 | $8.28 | $8.30 | $5.81 | 23,865,569 |
| 2019-08-29 | $8.30 | $8.34 | $8.17 | $8.31 | $5.82 | 22,979,576 |
| 2019-08-28 | $8.39 | $8.43 | $8.23 | $8.28 | $5.80 | 28,530,954 |
| 2019-08-27 | $8.79 | $8.80 | $8.41 | $8.42 | $5.90 | 30,831,194 |
| 2019-08-26 | $8.82 | $8.84 | $8.73 | $8.76 | $6.13 | 9,971,143 |
| 2019-08-23 | $8.93 | $8.99 | $8.78 | $8.80 | $6.16 | 10,860,505 |
| 2019-08-22 | $8.91 | $8.98 | $8.88 | $8.95 | $6.27 | 5,954,750 |
| 2019-08-21 | $9.00 | $9.02 | $8.90 | $8.92 | $6.25 | 10,110,332 |
| 2019-08-20 | $9.03 | $9.06 | $8.96 | $9.00 | $6.30 | 9,516,875 |
| 2019-08-19 | $9.00 | $9.05 | $8.96 | $9.02 | $6.32 | 8,448,110 |
| 2019-08-16 | $8.90 | $9.01 | $8.88 | $8.95 | $6.27 | 9,222,780 |
| 2019-08-15 | $8.94 | $8.96 | $8.81 | $8.87 | $6.21 | 14,585,213 |
| 2019-08-14 | $9.12 | $9.16 | $8.88 | $8.89 | $6.22 | 24,026,633 |
| 2019-08-13 | $9.31 | $9.37 | $9.21 | $9.21 | $6.45 | 15,677,566 |
| 2019-08-12 | $9.42 | $9.43 | $9.31 | $9.32 | $6.53 | 11,720,552 |
| 2019-08-09 | $9.50 | $9.52 | $9.36 | $9.44 | $6.61 | 10,069,308 |
| 2019-08-08 | $9.33 | $9.57 | $9.30 | $9.53 | $6.67 | 16,825,310 |
| 2019-08-07 | $9.31 | $9.38 | $9.15 | $9.32 | $6.53 | 18,699,054 |
| 2019-08-06 | $9.24 | $9.37 | $9.19 | $9.35 | $6.55 | 15,665,754 |
| 2019-08-05 | $9.39 | $9.39 | $9.13 | $9.22 | $6.46 | 15,680,786 |
| 2019-08-02 | $9.41 | $9.44 | $9.29 | $9.42 | $6.60 | 15,680,039 |
| 2019-08-01 | $9.47 | $9.56 | $9.36 | $9.39 | $6.57 | 18,579,649 |
| 2019-07-31 | $9.72 | $9.73 | $9.51 | $9.55 | $6.69 | 17,060,306 |
| 2019-07-30 | $9.62 | $9.67 | $9.58 | $9.67 | $6.77 | 8,712,592 |
| 2019-07-29 | $9.60 | $9.65 | $9.58 | $9.61 | $6.73 | 9,698,854 |
| 2019-07-26 | $9.51 | $9.62 | $9.47 | $9.60 | $6.72 | 10,191,322 |
| 2019-07-25 | $9.56 | $9.56 | $9.41 | $9.49 | $6.64 | 12,167,814 |
| 2019-07-24 | $9.56 | $9.59 | $9.50 | $9.54 | $6.68 | 15,880,660 |
| 2019-07-23 | $9.48 | $9.56 | $9.47 | $9.55 | $6.69 | 11,871,790 |
| 2019-07-22 | $9.44 | $9.49 | $9.40 | $9.46 | $6.62 | 14,293,891 |
| 2019-07-19 | $9.39 | $9.41 | $9.32 | $9.34 | $6.54 | 9,218,402 |
| 2019-07-18 | $9.29 | $9.44 | $9.26 | $9.40 | $6.58 | 12,381,209 |
| 2019-07-17 | $9.30 | $9.32 | $9.22 | $9.31 | $6.52 | 8,937,615 |
| 2019-07-16 | $9.28 | $9.30 | $9.25 | $9.30 | $6.51 | 10,979,070 |
| 2019-07-15 | $9.24 | $9.28 | $9.23 | $9.28 | $6.50 | 8,405,820 |
| 2019-07-12 | $9.25 | $9.26 | $9.21 | $9.24 | $6.47 | 9,049,736 |
| 2019-07-11 | $9.26 | $9.32 | $9.17 | $9.24 | $6.47 | 12,974,093 |
| 2019-07-10 | $9.23 | $9.29 | $9.21 | $9.26 | $6.48 | 8,661,169 |
| 2019-07-09 | $9.19 | $9.23 | $9.15 | $9.22 | $6.46 | 8,813,564 |
| 2019-07-08 | $9.18 | $9.24 | $9.16 | $9.17 | $6.42 | 13,688,667 |
| 2019-07-05 | $9.13 | $9.18 | $9.07 | $9.18 | $6.43 | 7,718,832 |
| 2019-07-03 | $9.07 | $9.18 | $9.06 | $9.12 | $6.39 | 6,609,385 |
| 2019-07-02 | $9.12 | $9.14 | $9.05 | $9.05 | $6.34 | 13,437,224 |
| 2019-07-01 | $9.14 | $9.17 | $9.09 | $9.10 | $6.37 | 13,210,364 |
| 2019-06-28 | $9.10 | $9.18 | $9.08 | $9.13 | $6.39 | 21,200,336 |
| 2019-06-27 | $9.08 | $9.11 | $9.04 | $9.10 | $6.37 | 10,480,939 |
| 2019-06-26 | $9.30 | $9.35 | $9.23 | $9.29 | $6.33 | 17,137,169 |
| 2019-06-25 | $9.25 | $9.34 | $9.16 | $9.27 | $6.32 | 23,107,064 |
| 2019-06-24 | $9.20 | $9.28 | $9.15 | $9.23 | $6.29 | 13,118,037 |
| 2019-06-21 | $9.16 | $9.17 | $9.11 | $9.15 | $6.23 | 24,323,577 |
| 2019-06-20 | $9.24 | $9.26 | $9.10 | $9.14 | $6.23 | 14,995,205 |
| 2019-06-19 | $9.09 | $9.24 | $9.07 | $9.21 | $6.28 | 11,603,844 |
| 2019-06-18 | $9.15 | $9.21 | $9.07 | $9.07 | $6.18 | 12,415,053 |
| 2019-06-17 | $9.21 | $9.23 | $9.11 | $9.12 | $6.21 | 13,308,338 |
| 2019-06-14 | $9.08 | $9.20 | $9.07 | $9.12 | $6.21 | 10,518,742 |
| 2019-06-13 | $9.05 | $9.15 | $9.05 | $9.09 | $6.19 | 12,684,573 |
| 2019-06-12 | $9.00 | $9.10 | $8.99 | $9.04 | $6.16 | 10,747,749 |
| 2019-06-11 | $9.04 | $9.05 | $8.98 | $9.00 | $6.13 | 9,626,043 |
| 2019-06-10 | $9.04 | $9.07 | $8.95 | $8.96 | $6.11 | 11,376,661 |
| 2019-06-07 | $9.03 | $9.07 | $8.96 | $9.00 | $6.13 | 14,103,273 |
| 2019-06-06 | $9.02 | $9.09 | $8.95 | $9.05 | $6.17 | 18,544,213 |
| 2019-06-05 | $9.21 | $9.23 | $8.98 | $8.99 | $6.13 | 15,365,036 |
| 2019-06-04 | $9.07 | $9.20 | $9.06 | $9.18 | $6.26 | 14,942,738 |
| 2019-06-03 | $8.99 | $9.10 | $8.95 | $9.05 | $6.17 | 19,778,858 |
| 2019-05-31 | $8.89 | $8.90 | $8.74 | $8.81 | $6.00 | 18,907,576 |
| 2019-05-30 | $8.96 | $8.99 | $8.91 | $8.93 | $6.08 | 13,430,374 |
| 2019-05-29 | $9.01 | $9.02 | $8.89 | $8.95 | $6.10 | 18,772,083 |
| 2019-05-28 | $9.21 | $9.24 | $9.02 | $9.02 | $6.15 | 27,681,232 |
| 2019-05-24 | $9.23 | $9.25 | $9.19 | $9.21 | $6.28 | 12,219,161 |
| 2019-05-23 | $9.26 | $9.28 | $9.19 | $9.22 | $6.28 | 18,420,884 |
| 2019-05-22 | $9.32 | $9.34 | $9.27 | $9.30 | $6.34 | 16,286,570 |
| 2019-05-21 | $9.30 | $9.40 | $9.26 | $9.30 | $6.34 | 23,929,765 |
| 2019-05-20 | $9.39 | $9.39 | $9.25 | $9.26 | $6.31 | 21,453,134 |
| 2019-05-17 | $9.52 | $9.53 | $9.35 | $9.36 | $6.38 | 21,241,214 |
| 2019-05-16 | $9.55 | $9.57 | $9.51 | $9.54 | $6.50 | 10,573,979 |
| 2019-05-15 | $9.52 | $9.58 | $9.50 | $9.53 | $6.49 | 14,234,242 |
| 2019-05-14 | $9.57 | $9.60 | $9.53 | $9.53 | $6.49 | 13,255,745 |
| 2019-05-13 | $9.58 | $9.64 | $9.50 | $9.54 | $6.50 | 16,372,311 |
| 2019-05-10 | $9.58 | $9.64 | $9.54 | $9.62 | $6.56 | 14,662,673 |
| 2019-05-09 | $9.61 | $9.62 | $9.52 | $9.57 | $6.52 | 15,214,633 |
| 2019-05-08 | $9.65 | $9.67 | $9.60 | $9.62 | $6.56 | 18,203,720 |
| 2019-05-07 | $9.63 | $9.70 | $9.60 | $9.65 | $6.58 | 22,195,199 |
| 2019-05-06 | $9.70 | $9.70 | $9.60 | $9.60 | $6.54 | 25,636,845 |
| 2019-05-03 | $9.80 | $9.80 | $9.70 | $9.70 | $6.61 | 28,224,522 |
| 2019-05-02 | $9.94 | $9.95 | $9.75 | $9.76 | $6.65 | 41,276,100 |
| 2019-05-01 | $10.10 | $10.15 | $10.01 | $10.01 | $6.82 | 13,784,695 |
| 2019-04-30 | $10.06 | $10.09 | $10.02 | $10.09 | $6.88 | 16,201,040 |
| 2019-04-29 | $10.10 | $10.11 | $10.05 | $10.05 | $6.85 | 6,886,055 |
| 2019-04-26 | $10.05 | $10.16 | $10.05 | $10.11 | $6.89 | 8,637,902 |
| 2019-04-25 | $10.12 | $10.12 | $9.99 | $10.04 | $6.84 | 14,591,555 |
| 2019-04-24 | $10.09 | $10.18 | $10.09 | $10.14 | $6.91 | 8,534,191 |
| 2019-04-23 | $10.08 | $10.10 | $10.05 | $10.08 | $6.87 | 8,162,298 |
| 2019-04-22 | $10.00 | $10.08 | $9.98 | $10.07 | $6.86 | 5,796,564 |
| 2019-04-18 | $10.00 | $10.03 | $9.98 | $9.99 | $6.81 | 13,083,679 |
| 2019-04-17 | $10.02 | $10.03 | $9.98 | $9.98 | $6.80 | 15,035,017 |
| 2019-04-16 | $10.00 | $10.05 | $10.00 | $10.01 | $6.82 | 10,852,957 |
| 2019-04-15 | $10.03 | $10.05 | $10.00 | $10.02 | $6.83 | 7,875,501 |
| 2019-04-12 | $10.08 | $10.08 | $10.02 | $10.03 | $6.83 | 8,691,722 |
| 2019-04-11 | $10.04 | $10.07 | $10.03 | $10.05 | $6.85 | 7,034,437 |
| 2019-04-10 | $10.04 | $10.07 | $10.02 | $10.03 | $6.83 | 7,426,038 |
| 2019-04-09 | $10.07 | $10.12 | $10.03 | $10.03 | $6.83 | 12,224,365 |
| 2019-04-08 | $10.02 | $10.09 | $10.02 | $10.09 | $6.88 | 9,953,509 |
| 2019-04-05 | $10.05 | $10.06 | $10.00 | $10.01 | $6.82 | 16,010,172 |
| 2019-04-04 | $9.98 | $10.05 | $9.97 | $10.03 | $6.83 | 8,056,474 |
| 2019-04-03 | $10.01 | $10.01 | $9.96 | $10.00 | $6.81 | 16,584,138 |
| 2019-04-02 | $10.03 | $10.04 | $9.99 | $10.00 | $6.81 | 10,841,129 |
| 2019-04-01 | $10.01 | $10.05 | $9.96 | $10.05 | $6.85 | 16,272,740 |
| 2019-03-29 | $10.05 | $10.07 | $9.98 | $9.99 | $6.81 | 17,362,478 |
| 2019-03-28 | $10.01 | $10.07 | $9.98 | $10.06 | $6.85 | 31,130,744 |
| 2019-03-27 | $10.30 | $10.31 | $10.23 | $10.24 | $6.78 | 24,742,290 |
| 2019-03-26 | $10.27 | $10.30 | $10.24 | $10.26 | $6.79 | 15,710,460 |
| 2019-03-25 | $10.28 | $10.30 | $10.23 | $10.25 | $6.78 | 13,372,274 |
| 2019-03-22 | $10.36 | $10.36 | $10.24 | $10.25 | $6.78 | 14,554,107 |
| 2019-03-21 | $10.30 | $10.41 | $10.27 | $10.33 | $6.84 | 16,028,587 |
| 2019-03-20 | $10.31 | $10.32 | $10.25 | $10.27 | $6.80 | 14,022,416 |
| 2019-03-19 | $10.37 | $10.38 | $10.28 | $10.30 | $6.82 | 17,616,779 |
| 2019-03-18 | $10.33 | $10.37 | $10.32 | $10.36 | $6.85 | 10,297,890 |
| 2019-03-15 | $10.32 | $10.35 | $10.29 | $10.32 | $6.83 | 15,188,059 |
| 2019-03-14 | $10.32 | $10.35 | $10.26 | $10.31 | $6.82 | 11,866,429 |
| 2019-03-13 | $10.29 | $10.37 | $10.27 | $10.34 | $6.84 | 10,768,298 |
| 2019-03-12 | $10.30 | $10.32 | $10.25 | $10.26 | $6.79 | 12,182,681 |
| 2019-03-11 | $10.18 | $10.32 | $10.18 | $10.30 | $6.82 | 12,526,327 |
| 2019-03-08 | $10.09 | $10.18 | $10.09 | $10.16 | $6.72 | 11,765,374 |
| 2019-03-07 | $10.10 | $10.12 | $10.07 | $10.10 | $6.68 | 11,895,109 |
| 2019-03-06 | $10.10 | $10.13 | $10.06 | $10.10 | $6.68 | 15,283,437 |
| 2019-03-05 | $10.11 | $10.15 | $10.06 | $10.10 | $6.68 | 13,655,899 |
| 2019-03-04 | $10.06 | $10.12 | $10.02 | $10.10 | $6.68 | 11,246,845 |
| 2019-03-01 | $10.11 | $10.12 | $10.03 | $10.06 | $6.66 | 11,748,327 |
| 2019-02-28 | $10.08 | $10.14 | $10.05 | $10.13 | $6.70 | 16,507,293 |
| 2019-02-27 | $10.10 | $10.10 | $10.02 | $10.07 | $6.66 | 11,294,087 |
| 2019-02-26 | $10.11 | $10.13 | $10.07 | $10.09 | $6.68 | 11,083,940 |
| 2019-02-25 | $10.15 | $10.17 | $10.07 | $10.09 | $6.68 | 10,682,155 |
| 2019-02-22 | $10.08 | $10.18 | $10.05 | $10.14 | $6.71 | 13,764,428 |
| 2019-02-21 | $10.09 | $10.10 | $10.03 | $10.05 | $6.65 | 19,179,609 |
| 2019-02-20 | $10.19 | $10.19 | $10.07 | $10.11 | $6.69 | 12,346,767 |
| 2019-02-19 | $10.20 | $10.22 | $10.15 | $10.18 | $6.74 | 10,713,711 |
| 2019-02-15 | $10.27 | $10.31 | $10.19 | $10.19 | $6.74 | 16,099,872 |
| 2019-02-14 | $10.30 | $10.37 | $10.25 | $10.26 | $6.79 | 16,280,688 |
| 2019-02-13 | $10.45 | $10.45 | $10.34 | $10.38 | $6.87 | 11,719,759 |
| 2019-02-12 | $10.45 | $10.51 | $10.44 | $10.45 | $6.91 | 17,398,898 |
| 2019-02-11 | $10.41 | $10.47 | $10.38 | $10.47 | $6.93 | 11,735,680 |
| 2019-02-08 | $10.40 | $10.42 | $10.34 | $10.42 | $6.89 | 9,158,230 |
| 2019-02-07 | $10.39 | $10.43 | $10.33 | $10.43 | $6.90 | 10,971,054 |
| 2019-02-06 | $10.42 | $10.42 | $10.35 | $10.39 | $6.87 | 12,004,282 |
| 2019-02-05 | $10.40 | $10.44 | $10.35 | $10.44 | $6.91 | 11,472,242 |
| 2019-02-04 | $10.40 | $10.41 | $10.29 | $10.40 | $6.88 | 14,801,257 |
| 2019-02-01 | $10.44 | $10.48 | $10.35 | $10.40 | $6.88 | 15,498,529 |
| 2019-01-31 | $10.43 | $10.44 | $10.33 | $10.44 | $6.91 | 17,241,416 |
| 2019-01-30 | $10.40 | $10.45 | $10.37 | $10.43 | $6.90 | 13,508,888 |
| 2019-01-29 | $10.33 | $10.40 | $10.32 | $10.40 | $6.88 | 13,795,164 |
| 2019-01-28 | $10.32 | $10.35 | $10.28 | $10.33 | $6.84 | 13,532,648 |
| 2019-01-25 | $10.34 | $10.36 | $10.26 | $10.31 | $6.82 | 12,434,293 |
| 2019-01-24 | $10.30 | $10.33 | $10.26 | $10.32 | $6.83 | 11,348,284 |
| 2019-01-23 | $10.25 | $10.31 | $10.24 | $10.31 | $6.82 | 17,642,912 |
| 2019-01-22 | $10.23 | $10.25 | $10.17 | $10.25 | $6.78 | 10,289,439 |
| 2019-01-18 | $10.19 | $10.25 | $10.19 | $10.23 | $6.77 | 15,841,286 |
| 2019-01-17 | $10.18 | $10.20 | $10.13 | $10.19 | $6.74 | 9,322,261 |
| 2019-01-16 | $10.14 | $10.19 | $10.10 | $10.18 | $6.74 | 12,162,244 |
| 2019-01-15 | $10.06 | $10.10 | $10.04 | $10.09 | $6.68 | 19,824,544 |
| 2019-01-14 | $9.98 | $10.07 | $9.96 | $10.04 | $6.64 | 24,212,639 |
| 2019-01-11 | $9.80 | $9.96 | $9.78 | $9.94 | $6.58 | 24,217,306 |
| 2019-01-10 | $9.85 | $9.86 | $9.76 | $9.77 | $6.46 | 37,633,926 |
| 2019-01-09 | $9.86 | $9.88 | $9.81 | $9.84 | $6.51 | 25,894,527 |
| 2019-01-08 | $9.78 | $9.85 | $9.75 | $9.80 | $6.48 | 113,996,002 |
| 2019-01-07 | $10.03 | $10.18 | $9.99 | $10.04 | $6.64 | 11,890,618 |
| 2019-01-04 | $10.05 | $10.10 | $9.99 | $10.02 | $6.63 | 10,613,758 |
| 2019-01-03 | $9.90 | $10.06 | $9.90 | $10.01 | $6.62 | 13,889,869 |
| 2019-01-02 | $9.79 | $9.92 | $9.72 | $9.89 | $6.54 | 12,168,842 |
| 2018-12-31 | $9.85 | $9.89 | $9.71 | $9.82 | $6.50 | 14,188,249 |
| 2018-12-28 | $9.91 | $9.91 | $9.82 | $9.87 | $6.53 | 14,761,059 |
| 2018-12-27 | $9.99 | $10.17 | $9.77 | $10.17 | $6.53 | 16,784,023 |
| 2018-12-26 | $9.75 | $10.04 | $9.75 | $10.04 | $6.45 | 15,278,865 |
| 2018-12-24 | $9.88 | $9.92 | $9.57 | $9.71 | $6.24 | 11,898,154 |
| 2018-12-21 | $9.90 | $10.02 | $9.85 | $9.89 | $6.35 | 18,730,565 |
| 2018-12-20 | $10.13 | $10.13 | $9.78 | $9.90 | $6.36 | 20,520,368 |
| 2018-12-19 | $10.10 | $10.19 | $10.06 | $10.10 | $6.49 | 15,647,546 |
| 2018-12-18 | $10.01 | $10.14 | $10.00 | $10.07 | $6.47 | 13,589,473 |
| 2018-12-17 | $10.22 | $10.27 | $9.95 | $9.96 | $6.40 | 16,235,492 |
| 2018-12-14 | $10.13 | $10.23 | $10.11 | $10.22 | $6.56 | 19,154,819 |
| 2018-12-13 | $10.02 | $10.10 | $10.00 | $10.09 | $6.48 | 18,583,472 |
| 2018-12-12 | $10.14 | $10.14 | $10.00 | $10.01 | $6.43 | 11,234,134 |
| 2018-12-11 | $10.16 | $10.24 | $10.09 | $10.10 | $6.49 | 9,571,807 |
| 2018-12-10 | $10.16 | $10.18 | $10.08 | $10.14 | $6.51 | 10,429,281 |
| 2018-12-07 | $10.11 | $10.16 | $10.08 | $10.16 | $6.52 | 10,318,621 |
| 2018-12-06 | $10.04 | $10.12 | $9.98 | $10.10 | $6.49 | 14,589,085 |
| 2018-12-04 | $10.12 | $10.16 | $10.02 | $10.03 | $6.44 | 13,517,254 |
| 2018-12-03 | $10.08 | $10.14 | $10.04 | $10.13 | $6.50 | 10,653,094 |
| 2018-11-30 | $10.07 | $10.12 | $9.97 | $10.04 | $6.45 | 25,261,380 |
| 2018-11-29 | $9.95 | $10.09 | $9.94 | $10.06 | $6.46 | 12,542,311 |
| 2018-11-28 | $9.92 | $10.02 | $9.89 | $9.99 | $6.42 | 11,474,616 |
| 2018-11-27 | $9.94 | $10.00 | $9.85 | $9.91 | $6.36 | 10,343,171 |
| 2018-11-26 | $9.95 | $9.99 | $9.90 | $9.95 | $6.39 | 9,312,959 |
| 2018-11-23 | $9.95 | $9.97 | $9.93 | $9.94 | $6.38 | 4,209,958 |
| 2018-11-21 | $9.94 | $10.00 | $9.91 | $9.95 | $6.39 | 7,981,890 |
| 2018-11-20 | $9.97 | $10.00 | $9.91 | $9.95 | $6.39 | 11,273,086 |
| 2018-11-19 | $9.99 | $10.05 | $9.95 | $9.99 | $6.42 | 10,257,764 |
| 2018-11-16 | $9.83 | $9.99 | $9.82 | $9.99 | $6.42 | 12,334,765 |
| 2018-11-15 | $9.90 | $9.92 | $9.82 | $9.85 | $6.33 | 14,608,972 |
| 2018-11-14 | $10.02 | $10.07 | $9.95 | $10.01 | $6.43 | 6,925,469 |
| 2018-11-13 | $10.02 | $10.06 | $9.95 | $10.02 | $6.43 | 14,132,667 |
| 2018-11-12 | $10.03 | $10.12 | $9.97 | $10.00 | $6.42 | 7,333,358 |
| 2018-11-09 | $9.98 | $10.06 | $9.97 | $10.06 | $6.46 | 8,896,150 |
| 2018-11-08 | $9.95 | $10.00 | $9.91 | $10.00 | $6.42 | 9,701,494 |
| 2018-11-07 | $9.95 | $10.00 | $9.86 | $9.93 | $6.38 | 9,743,152 |
| 2018-11-06 | $9.81 | $9.95 | $9.78 | $9.95 | $6.39 | 7,143,601 |
| 2018-11-05 | $9.76 | $9.87 | $9.76 | $9.82 | $6.31 | 8,242,337 |
| 2018-11-02 | $9.86 | $9.86 | $9.70 | $9.73 | $6.25 | 10,903,963 |
| 2018-11-01 | $9.90 | $9.90 | $9.77 | $9.85 | $6.33 | 10,772,144 |
| 2018-10-31 | $9.94 | $9.94 | $9.84 | $9.87 | $6.34 | 10,412,243 |
| 2018-10-30 | $9.86 | $9.97 | $9.80 | $9.91 | $6.36 | 7,521,650 |
| 2018-10-29 | $9.87 | $9.99 | $9.82 | $9.88 | $6.34 | 9,585,185 |
| 2018-10-26 | $9.94 | $9.99 | $9.78 | $9.85 | $6.33 | 10,879,123 |
| 2018-10-25 | $9.97 | $10.03 | $9.90 | $10.00 | $6.42 | 9,289,790 |
| 2018-10-24 | $9.82 | $10.00 | $9.79 | $9.95 | $6.39 | 13,610,187 |
| 2018-10-23 | $9.86 | $9.88 | $9.77 | $9.83 | $6.31 | 7,848,621 |
| 2018-10-22 | $9.96 | $10.02 | $9.86 | $9.88 | $6.34 | 9,572,988 |
| 2018-10-19 | $9.93 | $9.97 | $9.90 | $9.96 | $6.40 | 7,101,651 |
| 2018-10-18 | $9.99 | $10.01 | $9.90 | $9.95 | $6.39 | 6,836,496 |
| 2018-10-17 | $10.01 | $10.07 | $9.95 | $9.98 | $6.41 | 6,317,846 |
| 2018-10-16 | $9.94 | $10.04 | $9.90 | $10.00 | $6.42 | 7,711,502 |
| 2018-10-15 | $9.89 | $9.99 | $9.87 | $9.94 | $6.38 | 9,913,825 |
| 2018-10-12 | $9.99 | $10.00 | $9.81 | $9.86 | $6.33 | 13,733,169 |
| 2018-10-11 | $10.09 | $10.10 | $9.88 | $9.89 | $6.35 | 19,925,779 |
| 2018-10-10 | $10.17 | $10.24 | $10.10 | $10.11 | $6.49 | 13,317,498 |
| 2018-10-09 | $10.19 | $10.22 | $10.13 | $10.19 | $6.54 | 7,076,352 |
| 2018-10-08 | $10.10 | $10.21 | $10.09 | $10.18 | $6.54 | 7,580,228 |
| 2018-10-05 | $10.15 | $10.17 | $10.09 | $10.11 | $6.49 | 17,979,556 |
| 2018-10-04 | $10.17 | $10.21 | $10.09 | $10.15 | $6.52 | 14,947,005 |
| 2018-10-03 | $10.29 | $10.35 | $10.15 | $10.19 | $6.54 | 11,691,621 |
| 2018-10-02 | $10.23 | $10.30 | $10.23 | $10.29 | $6.61 | 7,074,685 |
| 2018-10-01 | $10.21 | $10.29 | $10.20 | $10.25 | $6.58 | 7,251,102 |
| 2018-09-28 | $10.13 | $10.26 | $10.12 | $10.23 | $6.57 | 13,159,541 |
| 2018-09-27 | $10.15 | $10.19 | $10.12 | $10.13 | $6.50 | 8,053,308 |
| 2018-09-26 | $10.25 | $10.27 | $10.19 | $10.19 | $6.49 | 10,888,967 |
| 2018-09-25 | $10.24 | $10.27 | $10.21 | $10.24 | $6.53 | 8,639,632 |
| 2018-09-24 | $10.32 | $10.33 | $10.20 | $10.21 | $6.51 | 13,334,315 |
| 2018-09-21 | $10.30 | $10.38 | $10.29 | $10.29 | $6.56 | 24,232,195 |
| 2018-09-20 | $10.30 | $10.36 | $10.26 | $10.31 | $6.57 | 12,472,074 |
| 2018-09-19 | $10.30 | $10.38 | $10.28 | $10.28 | $6.55 | 11,137,820 |
| 2018-09-18 | $10.24 | $10.30 | $10.20 | $10.28 | $6.55 | 19,161,396 |
| 2018-09-17 | $10.25 | $10.29 | $10.20 | $10.25 | $6.53 | 18,067,478 |
| 2018-09-14 | $10.19 | $10.27 | $10.17 | $10.24 | $6.53 | 27,621,958 |
| 2018-09-13 | $10.21 | $10.27 | $10.18 | $10.18 | $6.49 | 47,937,445 |
| 2018-09-12 | $10.18 | $10.24 | $10.15 | $10.21 | $6.51 | 101,049,400 |
| 2018-09-11 | $10.50 | $10.57 | $10.48 | $10.48 | $6.68 | 9,821,140 |
| 2018-09-10 | $10.60 | $10.61 | $10.46 | $10.51 | $6.70 | 11,064,903 |
| 2018-09-07 | $10.56 | $10.58 | $10.45 | $10.49 | $6.68 | 15,049,577 |
| 2018-09-06 | $10.53 | $10.62 | $10.52 | $10.56 | $6.73 | 8,429,123 |
| 2018-09-05 | $10.48 | $10.56 | $10.44 | $10.54 | $6.72 | 13,516,378 |
| 2018-09-04 | $10.66 | $10.76 | $10.64 | $10.66 | $6.65 | 9,973,052 |
| 2018-08-31 | $10.67 | $10.67 | $10.61 | $10.62 | $6.63 | 7,658,706 |
| 2018-08-30 | $10.68 | $10.70 | $10.64 | $10.66 | $6.65 | 6,404,487 |
| 2018-08-29 | $10.66 | $10.70 | $10.63 | $10.65 | $6.65 | 8,331,795 |
| 2018-08-28 | $10.61 | $10.65 | $10.59 | $10.65 | $6.65 | 6,222,125 |
| 2018-08-27 | $10.62 | $10.65 | $10.59 | $10.60 | $6.62 | 7,207,199 |
| 2018-08-24 | $10.66 | $10.67 | $10.60 | $10.61 | $6.62 | 5,922,765 |
| 2018-08-23 | $10.66 | $10.69 | $10.62 | $10.65 | $6.65 | 4,750,468 |
| 2018-08-22 | $10.68 | $10.69 | $10.62 | $10.67 | $6.66 | 4,712,937 |
| 2018-08-21 | $10.73 | $10.73 | $10.67 | $10.68 | $6.67 | 8,147,534 |
| 2018-08-20 | $10.69 | $10.75 | $10.67 | $10.72 | $6.69 | 10,534,195 |
| 2018-08-17 | $10.60 | $10.69 | $10.57 | $10.68 | $6.67 | 9,642,673 |
| 2018-08-16 | $10.53 | $10.62 | $10.52 | $10.59 | $6.61 | 8,365,591 |
| 2018-08-15 | $10.47 | $10.57 | $10.42 | $10.54 | $6.58 | 10,144,572 |
| 2018-08-14 | $10.50 | $10.54 | $10.46 | $10.46 | $6.53 | 8,367,948 |
| 2018-08-13 | $10.42 | $10.54 | $10.37 | $10.49 | $6.55 | 8,991,794 |
| 2018-08-10 | $10.47 | $10.52 | $10.42 | $10.42 | $6.50 | 9,880,348 |
| 2018-08-09 | $10.51 | $10.55 | $10.44 | $10.46 | $6.53 | 16,954,228 |
| 2018-08-08 | $10.48 | $10.55 | $10.44 | $10.52 | $6.57 | 9,839,028 |
| 2018-08-07 | $10.54 | $10.55 | $10.43 | $10.46 | $6.53 | 15,725,918 |
| 2018-08-06 | $10.55 | $10.59 | $10.50 | $10.51 | $6.56 | 12,410,254 |
| 2018-08-03 | $10.61 | $10.65 | $10.53 | $10.55 | $6.58 | 6,890,101 |
| 2018-08-02 | $10.57 | $10.66 | $10.53 | $10.59 | $6.61 | 9,304,437 |
| 2018-08-01 | $10.65 | $10.68 | $10.47 | $10.50 | $6.55 | 13,356,777 |
| 2018-07-31 | $10.71 | $10.78 | $10.61 | $10.72 | $6.69 | 13,086,503 |
| 2018-07-30 | $10.58 | $10.73 | $10.56 | $10.71 | $6.68 | 11,543,913 |
| 2018-07-27 | $10.53 | $10.59 | $10.47 | $10.58 | $6.60 | 8,883,154 |
| 2018-07-26 | $10.51 | $10.58 | $10.48 | $10.52 | $6.57 | 7,549,919 |
| 2018-07-25 | $10.49 | $10.54 | $10.44 | $10.49 | $6.55 | 5,382,177 |
| 2018-07-24 | $10.47 | $10.49 | $10.39 | $10.48 | $6.54 | 5,843,599 |
| 2018-07-23 | $10.49 | $10.52 | $10.42 | $10.45 | $6.52 | 5,481,646 |
| 2018-07-20 | $10.44 | $10.50 | $10.38 | $10.50 | $6.55 | 4,862,085 |
| 2018-07-19 | $10.42 | $10.49 | $10.37 | $10.44 | $6.52 | 5,173,018 |
| 2018-07-18 | $10.41 | $10.42 | $10.35 | $10.41 | $6.50 | 5,520,501 |
| 2018-07-17 | $10.38 | $10.43 | $10.33 | $10.41 | $6.50 | 9,102,076 |
| 2018-07-16 | $10.42 | $10.45 | $10.35 | $10.38 | $6.48 | 5,762,524 |
| 2018-07-13 | $10.46 | $10.49 | $10.40 | $10.43 | $6.51 | 5,768,016 |
| 2018-07-12 | $10.54 | $10.54 | $10.45 | $10.46 | $6.53 | 5,579,585 |
| 2018-07-11 | $10.48 | $10.54 | $10.45 | $10.52 | $6.57 | 7,276,585 |
| 2018-07-10 | $10.52 | $10.53 | $10.45 | $10.48 | $6.54 | 7,130,412 |
| 2018-07-09 | $10.54 | $10.55 | $10.45 | $10.47 | $6.53 | 7,201,386 |
| 2018-07-06 | $10.49 | $10.55 | $10.47 | $10.52 | $6.57 | 5,201,942 |
| 2018-07-05 | $10.46 | $10.50 | $10.41 | $10.50 | $6.55 | 5,213,514 |
| 2018-07-03 | $10.39 | $10.50 | $10.37 | $10.45 | $6.52 | 4,562,868 |
| 2018-07-02 | $10.30 | $10.39 | $10.28 | $10.39 | $6.48 | 5,953,808 |
| 2018-06-29 | $10.38 | $10.40 | $10.27 | $10.29 | $6.42 | 9,249,193 |
| 2018-06-28 | $10.29 | $10.41 | $10.25 | $10.40 | $6.49 | 6,869,411 |
| 2018-06-27 | $10.68 | $10.68 | $10.51 | $10.53 | $6.39 | 8,183,089 |
| 2018-06-26 | $10.69 | $10.74 | $10.60 | $10.65 | $6.46 | 10,019,869 |
| 2018-06-25 | $10.63 | $10.73 | $10.63 | $10.68 | $6.48 | 7,257,627 |
| 2018-06-22 | $10.60 | $10.67 | $10.55 | $10.62 | $6.44 | 9,319,898 |
| 2018-06-21 | $10.57 | $10.60 | $10.52 | $10.59 | $6.42 | 6,103,391 |
| 2018-06-20 | $10.58 | $10.60 | $10.52 | $10.57 | $6.41 | 6,304,069 |
| 2018-06-19 | $10.51 | $10.64 | $10.51 | $10.59 | $6.42 | 8,771,587 |
| 2018-06-18 | $10.47 | $10.56 | $10.45 | $10.53 | $6.39 | 5,628,990 |
| 2018-06-15 | $10.52 | $10.55 | $10.44 | $10.48 | $6.36 | 14,120,213 |
| 2018-06-14 | $10.43 | $10.54 | $10.43 | $10.52 | $6.38 | 5,954,759 |
| 2018-06-13 | $10.53 | $10.54 | $10.39 | $10.42 | $6.32 | 8,609,392 |
| 2018-06-12 | $10.57 | $10.60 | $10.50 | $10.52 | $6.38 | 7,239,464 |
| 2018-06-11 | $10.55 | $10.59 | $10.48 | $10.57 | $6.41 | 6,544,710 |
| 2018-06-08 | $10.48 | $10.55 | $10.47 | $10.54 | $6.39 | 6,353,635 |
| 2018-06-07 | $10.43 | $10.48 | $10.41 | $10.45 | $6.34 | 7,591,541 |
| 2018-06-06 | $10.45 | $10.45 | $10.32 | $10.42 | $6.32 | 9,043,844 |
| 2018-06-05 | $10.50 | $10.50 | $10.41 | $10.43 | $6.33 | 11,293,528 |
| 2018-06-04 | $10.50 | $10.53 | $10.43 | $10.49 | $6.36 | 5,650,731 |
| 2018-06-01 | $10.47 | $10.53 | $10.40 | $10.44 | $6.33 | 8,005,116 |
| 2018-05-31 | $10.62 | $10.63 | $10.40 | $10.43 | $6.33 | 15,450,314 |
| 2018-05-30 | $10.58 | $10.70 | $10.52 | $10.62 | $6.44 | 10,676,352 |
| 2018-05-29 | $10.43 | $10.58 | $10.41 | $10.55 | $6.40 | 9,144,693 |
| 2018-05-25 | $10.41 | $10.48 | $10.38 | $10.46 | $6.35 | 6,633,184 |
| 2018-05-24 | $10.45 | $10.48 | $10.39 | $10.41 | $6.31 | 7,566,512 |
| 2018-05-23 | $10.46 | $10.54 | $10.42 | $10.50 | $6.37 | 7,306,562 |
| 2018-05-22 | $10.48 | $10.52 | $10.42 | $10.46 | $6.35 | 7,419,660 |
| 2018-05-21 | $10.43 | $10.49 | $10.31 | $10.48 | $6.36 | 8,449,241 |
| 2018-05-18 | $10.31 | $10.40 | $10.26 | $10.40 | $6.31 | 6,798,826 |
| 2018-05-17 | $10.27 | $10.32 | $10.26 | $10.29 | $6.24 | 7,432,756 |
| 2018-05-16 | $10.34 | $10.36 | $10.26 | $10.26 | $6.22 | 8,849,370 |
| 2018-05-15 | $10.43 | $10.43 | $10.33 | $10.33 | $6.27 | 6,744,856 |
| 2018-05-14 | $10.42 | $10.44 | $10.38 | $10.44 | $6.33 | 4,942,066 |
| 2018-05-11 | $10.33 | $10.45 | $10.33 | $10.41 | $6.31 | 9,533,030 |
| 2018-05-10 | $10.19 | $10.39 | $10.17 | $10.38 | $6.30 | 6,676,905 |
| 2018-05-09 | $10.22 | $10.25 | $10.11 | $10.17 | $6.17 | 11,023,955 |
| 2018-05-08 | $10.45 | $10.45 | $10.16 | $10.20 | $6.19 | 10,082,461 |
| 2018-05-07 | $10.36 | $10.49 | $10.34 | $10.46 | $6.35 | 8,066,941 |
| 2018-05-04 | $10.22 | $10.37 | $10.18 | $10.35 | $6.28 | 9,776,348 |
| 2018-05-03 | $10.23 | $10.28 | $9.95 | $10.21 | $6.19 | 26,088,336 |
| 2018-05-02 | $10.34 | $10.37 | $10.28 | $10.28 | $6.24 | 8,234,082 |
| 2018-05-01 | $10.41 | $10.41 | $10.30 | $10.34 | $6.27 | 6,950,653 |
| 2018-04-30 | $10.49 | $10.52 | $10.37 | $10.37 | $6.29 | 7,919,915 |
| 2018-04-27 | $10.43 | $10.50 | $10.40 | $10.46 | $6.35 | 4,866,620 |
| 2018-04-26 | $10.36 | $10.44 | $10.31 | $10.41 | $6.31 | 6,705,632 |
| 2018-04-25 | $10.25 | $10.34 | $10.24 | $10.32 | $6.26 | 4,445,057 |
| 2018-04-24 | $10.32 | $10.35 | $10.22 | $10.30 | $6.25 | 6,289,189 |
| 2018-04-23 | $10.28 | $10.32 | $10.24 | $10.30 | $6.25 | 4,559,230 |
| 2018-04-20 | $10.28 | $10.33 | $10.22 | $10.25 | $6.22 | 5,888,669 |
| 2018-04-19 | $10.28 | $10.32 | $10.22 | $10.25 | $6.22 | 5,867,382 |
| 2018-04-18 | $10.29 | $10.35 | $10.27 | $10.28 | $6.24 | 6,881,167 |
| 2018-04-17 | $10.32 | $10.32 | $10.25 | $10.27 | $6.23 | 8,953,023 |
| 2018-04-16 | $10.31 | $10.36 | $10.25 | $10.30 | $6.25 | 6,521,025 |
| 2018-04-13 | $10.35 | $10.38 | $10.25 | $10.28 | $6.24 | 5,742,149 |
| 2018-04-12 | $10.45 | $10.47 | $10.31 | $10.32 | $6.26 | 5,214,063 |
| 2018-04-11 | $10.44 | $10.48 | $10.36 | $10.43 | $6.33 | 5,062,892 |
| 2018-04-10 | $10.50 | $10.51 | $10.40 | $10.42 | $6.32 | 7,177,019 |
| 2018-04-09 | $10.50 | $10.57 | $10.45 | $10.46 | $6.35 | 5,524,947 |
| 2018-04-06 | $10.42 | $10.52 | $10.42 | $10.48 | $6.36 | 5,788,722 |
| 2018-04-05 | $10.42 | $10.47 | $10.39 | $10.42 | $6.32 | 6,277,468 |
| 2018-04-04 | $10.39 | $10.49 | $10.32 | $10.45 | $6.34 | 8,323,661 |
| 2018-04-03 | $10.35 | $10.44 | $10.30 | $10.38 | $6.30 | 7,690,799 |
| 2018-04-02 | $10.40 | $10.42 | $10.28 | $10.35 | $6.28 | 6,760,887 |
| 2018-03-29 | $10.35 | $10.45 | $10.35 | $10.43 | $6.33 | 8,216,396 |
| 2018-03-28 | $10.31 | $10.37 | $10.22 | $10.31 | $6.25 | 9,190,605 |
| 2018-03-27 | $10.55 | $10.66 | $10.48 | $10.60 | $6.25 | 10,587,895 |
| 2018-03-26 | $10.56 | $10.63 | $10.49 | $10.57 | $6.23 | 7,512,275 |
| 2018-03-23 | $10.57 | $10.69 | $10.48 | $10.49 | $6.18 | 9,261,033 |
| 2018-03-22 | $10.50 | $10.72 | $10.48 | $10.55 | $6.22 | 11,030,707 |
| 2018-03-21 | $10.50 | $10.55 | $10.45 | $10.54 | $6.21 | 5,978,097 |
| 2018-03-20 | $10.50 | $10.57 | $10.47 | $10.50 | $6.19 | 7,496,936 |
| 2018-03-19 | $10.62 | $10.62 | $10.38 | $10.49 | $6.18 | 7,218,035 |
| 2018-03-16 | $10.52 | $10.65 | $10.49 | $10.62 | $6.26 | 7,935,676 |
| 2018-03-15 | $10.54 | $10.55 | $10.39 | $10.49 | $6.18 | 5,512,911 |
| 2018-03-14 | $10.60 | $10.69 | $10.53 | $10.53 | $6.21 | 9,186,821 |
| 2018-03-13 | $10.52 | $10.60 | $10.51 | $10.57 | $6.23 | 5,191,150 |
| 2018-03-12 | $10.35 | $10.55 | $10.34 | $10.48 | $6.18 | 8,099,138 |
| 2018-03-09 | $10.34 | $10.37 | $10.24 | $10.34 | $6.09 | 4,619,936 |
| 2018-03-08 | $10.27 | $10.36 | $10.26 | $10.32 | $6.08 | 6,473,338 |
| 2018-03-07 | $10.25 | $10.37 | $10.25 | $10.27 | $6.05 | 7,516,670 |
| 2018-03-06 | $10.26 | $10.30 | $10.15 | $10.26 | $6.05 | 7,088,629 |
| 2018-03-05 | $10.10 | $10.28 | $10.10 | $10.16 | $5.99 | 5,757,850 |
| 2018-03-02 | $10.07 | $10.13 | $10.02 | $10.12 | $5.97 | 6,836,495 |
| 2018-03-01 | $10.06 | $10.14 | $10.00 | $10.08 | $5.94 | 8,032,582 |
| 2018-02-28 | $10.16 | $10.23 | $10.03 | $10.03 | $5.91 | 11,638,225 |
| 2018-02-27 | $10.45 | $10.45 | $10.15 | $10.15 | $5.98 | 8,248,893 |
| 2018-02-26 | $10.43 | $10.50 | $10.35 | $10.41 | $6.14 | 4,966,896 |
| 2018-02-23 | $10.24 | $10.41 | $10.22 | $10.38 | $6.12 | 6,015,930 |
| 2018-02-22 | $10.19 | $10.30 | $10.14 | $10.18 | $6.00 | 6,752,641 |
| 2018-02-21 | $10.40 | $10.46 | $10.16 | $10.16 | $5.99 | 11,380,079 |
| 2018-02-20 | $10.61 | $10.68 | $10.33 | $10.37 | $6.11 | 10,320,625 |
| 2018-02-16 | $10.62 | $10.74 | $10.56 | $10.68 | $6.30 | 7,590,001 |
| 2018-02-15 | $10.49 | $10.65 | $10.45 | $10.64 | $6.27 | 9,588,274 |
| 2018-02-14 | $10.42 | $10.46 | $10.34 | $10.38 | $6.12 | 6,764,609 |
| 2018-02-13 | $10.35 | $10.49 | $10.29 | $10.45 | $6.16 | 7,493,667 |
| 2018-02-12 | $10.23 | $10.32 | $10.16 | $10.30 | $6.07 | 7,540,214 |
| 2018-02-09 | $10.15 | $10.25 | $10.03 | $10.21 | $6.02 | 10,008,235 |
| 2018-02-08 | $10.23 | $10.34 | $10.11 | $10.11 | $5.96 | 12,971,524 |
| 2018-02-07 | $10.33 | $10.49 | $10.21 | $10.21 | $6.02 | 11,048,992 |
| 2018-02-06 | $10.17 | $10.49 | $10.10 | $10.32 | $6.08 | 17,966,176 |
| 2018-02-05 | $10.32 | $10.38 | $10.05 | $10.23 | $6.03 | 17,591,339 |
| 2018-02-02 | $10.48 | $10.52 | $10.34 | $10.36 | $6.11 | 9,709,005 |
| 2018-02-01 | $10.51 | $10.75 | $10.48 | $10.50 | $6.19 | 12,964,877 |
| 2018-01-31 | $10.67 | $10.70 | $10.41 | $10.54 | $6.21 | 15,571,466 |
| 2018-01-30 | $10.44 | $10.63 | $10.38 | $10.60 | $6.25 | 11,989,761 |
| 2018-01-29 | $10.88 | $10.88 | $10.47 | $10.50 | $6.19 | 21,709,153 |
| 2018-01-26 | $11.04 | $11.05 | $10.85 | $10.91 | $6.43 | 11,565,644 |
| 2018-01-25 | $11.10 | $11.12 | $10.95 | $11.02 | $6.50 | 15,842,499 |
| 2018-01-24 | $11.24 | $11.25 | $11.11 | $11.11 | $6.55 | 6,206,228 |
| 2018-01-23 | $11.17 | $11.27 | $11.16 | $11.22 | $6.61 | 5,652,361 |
| 2018-01-22 | $11.23 | $11.24 | $11.15 | $11.17 | $6.58 | 7,087,804 |
| 2018-01-19 | $11.07 | $11.20 | $11.02 | $11.19 | $6.60 | 7,403,421 |
| 2018-01-18 | $11.19 | $11.21 | $11.06 | $11.08 | $6.53 | 8,195,198 |
| 2018-01-17 | $11.18 | $11.26 | $11.17 | $11.21 | $6.61 | 7,289,828 |
| 2018-01-16 | $11.31 | $11.38 | $11.16 | $11.18 | $6.59 | 10,502,601 |
| 2018-01-12 | $11.44 | $11.45 | $11.26 | $11.30 | $6.66 | 7,645,959 |
| 2018-01-11 | $11.39 | $11.44 | $11.27 | $11.44 | $6.74 | 7,324,669 |
| 2018-01-10 | $11.50 | $11.51 | $11.24 | $11.37 | $6.70 | 12,883,481 |
| 2018-01-09 | $11.61 | $11.64 | $11.50 | $11.51 | $6.78 | 5,602,382 |
| 2018-01-08 | $11.57 | $11.66 | $11.54 | $11.61 | $6.84 | 6,755,924 |
| 2018-01-05 | $11.49 | $11.59 | $11.44 | $11.57 | $6.82 | 6,440,234 |
| 2018-01-04 | $11.47 | $11.54 | $11.43 | $11.46 | $6.76 | 8,251,474 |
| 2018-01-03 | $11.69 | $11.77 | $11.43 | $11.47 | $6.76 | 10,369,962 |
| 2018-01-02 | $11.89 | $11.92 | $11.58 | $11.67 | $6.88 | 13,852,176 |
| 2017-12-29 | $11.99 | $12.00 | $11.85 | $11.89 | $7.01 | 5,896,888 |
| 2017-12-28 | $11.81 | $12.02 | $11.77 | $12.02 | $7.09 | 8,490,347 |
| 2017-12-27 | $12.09 | $12.13 | $12.03 | $12.10 | $6.96 | 6,032,560 |
| 2017-12-26 | $12.06 | $12.11 | $12.03 | $12.08 | $6.95 | 3,762,946 |
| 2017-12-22 | $12.07 | $12.07 | $12.00 | $12.05 | $6.93 | 4,448,092 |
| 2017-12-21 | $11.97 | $12.10 | $11.93 | $12.05 | $6.93 | 6,960,467 |
| 2017-12-20 | $11.91 | $12.00 | $11.85 | $11.93 | $6.86 | 7,816,926 |
| 2017-12-19 | $12.19 | $12.22 | $11.85 | $11.85 | $6.81 | 12,534,579 |
| 2017-12-18 | $12.26 | $12.37 | $12.16 | $12.18 | $7.00 | 7,048,776 |
| 2017-12-15 | $12.20 | $12.25 | $12.16 | $12.24 | $7.04 | 14,334,345 |
| 2017-12-14 | $12.13 | $12.20 | $12.11 | $12.16 | $6.99 | 5,683,553 |
| 2017-12-13 | $12.03 | $12.21 | $12.01 | $12.12 | $6.97 | 8,836,583 |
| 2017-12-12 | $11.97 | $12.06 | $11.95 | $12.06 | $6.94 | 5,660,220 |
| 2017-12-11 | $11.97 | $11.99 | $11.92 | $11.99 | $6.90 | 6,570,926 |
| 2017-12-08 | $11.88 | $12.01 | $11.84 | $11.91 | $6.85 | 7,279,339 |
| 2017-12-07 | $11.93 | $12.00 | $11.89 | $11.99 | $6.90 | 8,180,887 |
| 2017-12-06 | $11.96 | $11.99 | $11.87 | $11.95 | $6.87 | 7,625,724 |
| 2017-12-05 | $11.98 | $12.01 | $11.89 | $11.97 | $6.88 | 7,357,156 |
| 2017-12-04 | $11.85 | $12.00 | $11.80 | $11.99 | $6.90 | 12,049,356 |
| 2017-12-01 | $11.71 | $11.80 | $11.60 | $11.80 | $6.79 | 9,941,610 |
| 2017-11-30 | $11.76 | $11.82 | $11.56 | $11.67 | $6.71 | 13,316,974 |
| 2017-11-29 | $11.80 | $11.85 | $11.71 | $11.77 | $6.77 | 5,719,614 |
| 2017-11-28 | $11.74 | $11.82 | $11.70 | $11.80 | $6.79 | 5,084,319 |
| 2017-11-27 | $11.79 | $11.83 | $11.71 | $11.76 | $6.76 | 4,883,756 |
| 2017-11-24 | $11.90 | $11.92 | $11.76 | $11.79 | $6.78 | 3,562,281 |
| 2017-11-22 | $11.80 | $11.90 | $11.77 | $11.88 | $6.83 | 5,890,178 |
| 2017-11-21 | $11.76 | $11.85 | $11.70 | $11.82 | $6.80 | 8,235,871 |
| 2017-11-20 | $11.50 | $11.75 | $11.49 | $11.73 | $6.75 | 9,612,515 |
| 2017-11-17 | $11.47 | $11.52 | $11.41 | $11.49 | $6.61 | 10,658,953 |
| 2017-11-16 | $11.40 | $11.48 | $11.36 | $11.47 | $6.60 | 8,072,626 |
| 2017-11-15 | $11.48 | $11.52 | $11.36 | $11.38 | $6.54 | 8,046,019 |
| 2017-11-14 | $11.40 | $11.51 | $11.37 | $11.49 | $6.61 | 8,591,616 |
| 2017-11-13 | $11.21 | $11.42 | $11.20 | $11.38 | $6.54 | 9,037,647 |
| 2017-11-10 | $11.25 | $11.34 | $11.19 | $11.24 | $6.46 | 8,643,267 |
| 2017-11-09 | $11.31 | $11.40 | $11.22 | $11.24 | $6.46 | 8,081,266 |
| 2017-11-08 | $11.26 | $11.38 | $11.25 | $11.32 | $6.51 | 7,926,351 |
| 2017-11-07 | $11.08 | $11.28 | $10.97 | $11.24 | $6.46 | 14,179,683 |
| 2017-11-06 | $11.20 | $11.21 | $11.01 | $11.04 | $6.35 | 13,687,025 |
| 2017-11-03 | $11.27 | $11.32 | $11.21 | $11.23 | $6.46 | 8,427,103 |
| 2017-11-02 | $11.54 | $11.59 | $11.25 | $11.29 | $6.49 | 12,412,877 |
| 2017-11-01 | $11.50 | $11.60 | $11.47 | $11.52 | $6.63 | 9,238,715 |
| 2017-10-31 | $11.57 | $11.65 | $11.45 | $11.46 | $6.59 | 8,818,409 |
| 2017-10-30 | $11.59 | $11.69 | $11.47 | $11.56 | $6.65 | 9,902,044 |
| 2017-10-27 | $11.50 | $11.66 | $11.34 | $11.61 | $6.68 | 13,474,078 |
| 2017-10-26 | $11.85 | $11.90 | $11.47 | $11.50 | $6.61 | 20,236,606 |
| 2017-10-25 | $12.04 | $12.05 | $11.72 | $11.85 | $6.81 | 12,533,293 |
| 2017-10-24 | $12.11 | $12.16 | $12.02 | $12.04 | $6.92 | 8,181,459 |
| 2017-10-23 | $12.26 | $12.28 | $12.05 | $12.09 | $6.95 | 10,910,482 |
| 2017-10-20 | $12.39 | $12.40 | $12.19 | $12.29 | $7.07 | 14,249,812 |
| 2017-10-19 | $12.30 | $12.38 | $12.26 | $12.37 | $7.11 | 7,248,616 |
| 2017-10-18 | $12.33 | $12.39 | $12.29 | $12.31 | $7.08 | 9,409,690 |
| 2017-10-17 | $12.30 | $12.35 | $12.27 | $12.32 | $7.09 | 7,031,872 |
| 2017-10-16 | $12.24 | $12.33 | $12.23 | $12.26 | $7.05 | 8,467,310 |
| 2017-10-13 | $12.19 | $12.24 | $12.16 | $12.22 | $7.03 | 6,585,970 |
| 2017-10-12 | $12.07 | $12.17 | $12.07 | $12.17 | $7.00 | 12,228,702 |
| 2017-10-11 | $12.08 | $12.15 | $12.06 | $12.06 | $6.94 | 13,410,607 |
| 2017-10-10 | $12.15 | $12.16 | $12.04 | $12.06 | $6.94 | 23,160,066 |
| 2017-10-09 | $12.15 | $12.19 | $12.13 | $12.13 | $6.98 | 15,209,822 |
| 2017-10-06 | $12.06 | $12.14 | $12.04 | $12.12 | $6.97 | 48,898,617 |
| 2017-10-05 | $12.34 | $12.43 | $12.33 | $12.38 | $7.12 | 6,537,751 |
| 2017-10-04 | $12.31 | $12.34 | $12.23 | $12.33 | $7.09 | 4,779,414 |
| 2017-10-03 | $12.26 | $12.34 | $12.25 | $12.31 | $7.08 | 4,401,489 |
| 2017-10-02 | $12.21 | $12.31 | $12.17 | $12.28 | $7.06 | 6,219,820 |
| 2017-09-29 | $12.21 | $12.25 | $12.13 | $12.19 | $7.01 | 8,048,653 |
| 2017-09-28 | $12.19 | $12.25 | $12.02 | $12.24 | $7.04 | 8,356,624 |
| 2017-09-27 | $12.54 | $12.57 | $12.38 | $12.48 | $7.01 | 10,599,808 |
| 2017-09-26 | $12.48 | $12.58 | $12.47 | $12.54 | $7.04 | 8,291,551 |
| 2017-09-25 | $12.47 | $12.48 | $12.38 | $12.47 | $7.00 | 6,178,637 |
| 2017-09-22 | $12.38 | $12.47 | $12.35 | $12.44 | $6.98 | 6,300,383 |
| 2017-09-21 | $12.38 | $12.43 | $12.31 | $12.35 | $6.93 | 5,012,626 |
| 2017-09-20 | $12.44 | $12.46 | $12.28 | $12.36 | $6.94 | 7,078,209 |
| 2017-09-19 | $12.38 | $12.49 | $12.38 | $12.42 | $6.97 | 6,550,618 |
| 2017-09-18 | $12.35 | $12.42 | $12.33 | $12.37 | $6.94 | 6,308,586 |
| 2017-09-15 | $12.28 | $12.38 | $12.25 | $12.35 | $6.93 | 8,784,473 |
| 2017-09-14 | $12.22 | $12.24 | $12.19 | $12.24 | $6.87 | 5,694,373 |
| 2017-09-13 | $12.36 | $12.37 | $12.17 | $12.19 | $6.84 | 11,503,858 |
| 2017-09-12 | $12.43 | $12.45 | $12.35 | $12.44 | $6.98 | 5,491,259 |
| 2017-09-11 | $12.40 | $12.42 | $12.33 | $12.42 | $6.97 | 4,826,346 |
| 2017-09-08 | $12.34 | $12.39 | $12.28 | $12.35 | $6.93 | 4,846,731 |
| 2017-09-07 | $12.37 | $12.42 | $12.27 | $12.34 | $6.93 | 5,502,443 |
| 2017-09-06 | $12.40 | $12.40 | $12.31 | $12.37 | $6.94 | 6,257,818 |
| 2017-09-05 | $12.47 | $12.55 | $12.33 | $12.33 | $6.92 | 7,899,621 |
| 2017-09-01 | $12.47 | $12.52 | $12.44 | $12.46 | $6.99 | 6,541,818 |
| 2017-08-31 | $12.35 | $12.50 | $12.35 | $12.50 | $7.02 | 9,039,722 |
| 2017-08-30 | $12.35 | $12.37 | $12.27 | $12.34 | $6.93 | 5,782,359 |
| 2017-08-29 | $12.39 | $12.46 | $12.30 | $12.35 | $6.93 | 9,424,581 |
| 2017-08-28 | $12.38 | $12.43 | $12.36 | $12.43 | $6.98 | 5,395,044 |
| 2017-08-25 | $12.47 | $12.48 | $12.35 | $12.38 | $6.95 | 3,938,491 |
| 2017-08-24 | $12.43 | $12.49 | $12.36 | $12.48 | $7.01 | 5,821,600 |
| 2017-08-23 | $12.41 | $12.45 | $12.38 | $12.39 | $6.95 | 5,276,971 |
| 2017-08-22 | $12.38 | $12.49 | $12.34 | $12.45 | $6.99 | 8,228,394 |
| 2017-08-21 | $12.37 | $12.39 | $12.27 | $12.36 | $6.94 | 8,627,255 |
| 2017-08-18 | $12.35 | $12.41 | $12.29 | $12.34 | $6.93 | 9,975,489 |
| 2017-08-17 | $12.37 | $12.37 | $12.25 | $12.32 | $6.92 | 7,514,935 |
| 2017-08-16 | $12.28 | $12.40 | $12.25 | $12.35 | $6.93 | 10,350,291 |
| 2017-08-15 | $12.32 | $12.32 | $12.21 | $12.31 | $6.91 | 5,503,928 |
| 2017-08-14 | $12.31 | $12.38 | $12.23 | $12.32 | $6.92 | 6,242,105 |
| 2017-08-11 | $12.21 | $12.26 | $12.10 | $12.25 | $6.88 | 7,131,925 |
| 2017-08-10 | $12.37 | $12.45 | $12.20 | $12.27 | $6.89 | 11,110,759 |
| 2017-08-09 | $12.19 | $12.36 | $12.19 | $12.35 | $6.93 | 11,368,376 |
| 2017-08-08 | $12.08 | $12.21 | $12.08 | $12.18 | $6.84 | 8,005,202 |
| 2017-08-07 | $12.01 | $12.12 | $11.96 | $12.10 | $6.79 | 8,188,713 |
| 2017-08-04 | $12.14 | $12.15 | $11.98 | $12.01 | $6.74 | 6,385,373 |
| 2017-08-03 | $12.20 | $12.25 | $12.02 | $12.15 | $6.82 | 9,295,874 |
| 2017-08-02 | $12.10 | $12.17 | $12.04 | $12.17 | $6.83 | 9,489,741 |
| 2017-08-01 | $12.07 | $12.11 | $11.92 | $12.08 | $6.78 | 8,255,748 |
| 2017-07-31 | $11.97 | $12.04 | $11.92 | $12.03 | $6.75 | 8,759,712 |
| 2017-07-28 | $11.94 | $11.94 | $11.83 | $11.93 | $6.70 | 10,316,254 |
| 2017-07-27 | $11.82 | $11.94 | $11.76 | $11.90 | $6.68 | 11,666,424 |
| 2017-07-26 | $11.83 | $11.92 | $11.80 | $11.83 | $6.64 | 9,726,988 |
| 2017-07-25 | $11.96 | $11.98 | $11.72 | $11.80 | $6.62 | 12,558,932 |
| 2017-07-24 | $11.91 | $11.98 | $11.88 | $11.91 | $6.69 | 14,164,968 |
| 2017-07-21 | $11.76 | $11.89 | $11.73 | $11.87 | $6.66 | 18,254,732 |
| 2017-07-20 | $11.78 | $11.79 | $11.72 | $11.75 | $6.60 | 23,304,052 |
| 2017-07-19 | $11.77 | $11.81 | $11.72 | $11.76 | $6.60 | 20,408,091 |
| 2017-07-18 | $11.72 | $11.81 | $11.70 | $11.77 | $6.61 | 69,129,160 |
| 2017-07-17 | $12.33 | $12.37 | $12.22 | $12.26 | $6.88 | 6,678,671 |
| 2017-07-14 | $12.19 | $12.36 | $12.17 | $12.33 | $6.92 | 3,915,800 |
| 2017-07-13 | $12.35 | $12.36 | $12.16 | $12.18 | $6.84 | 1,508,866 |
| 2017-07-12 | $12.28 | $12.39 | $12.28 | $12.33 | $6.92 | 7,024,336 |
| 2017-07-11 | $12.25 | $12.27 | $12.17 | $12.26 | $6.88 | 5,832,358 |
| 2017-07-10 | $12.07 | $12.25 | $12.06 | $12.21 | $6.85 | 6,863,277 |
| 2017-07-07 | $12.19 | $12.19 | $12.05 | $12.07 | $6.78 | 4,632,155 |
| 2017-07-06 | $12.24 | $12.28 | $12.16 | $12.21 | $6.85 | 7,902,710 |
| 2017-07-05 | $12.22 | $12.44 | $12.22 | $12.28 | $6.89 | 7,339,344 |
| 2017-07-03 | $12.05 | $12.26 | $12.04 | $12.23 | $6.87 | 5,217,997 |
| 2017-06-30 | $12.00 | $12.07 | $12.00 | $12.05 | $6.76 | 6,149,026 |
| 2017-06-29 | $12.06 | $12.10 | $11.88 | $12.00 | $6.74 | 7,794,529 |
| 2017-06-28 | $12.08 | $12.18 | $11.92 | $12.11 | $6.80 | 8,659,979 |
| 2017-06-27 | $12.69 | $12.69 | $12.36 | $12.37 | $6.78 | 10,051,912 |
| 2017-06-26 | $12.61 | $12.73 | $12.56 | $12.66 | $6.93 | 7,676,813 |
| 2017-06-23 | $12.50 | $12.63 | $12.48 | $12.60 | $6.90 | 8,553,777 |
| 2017-06-22 | $12.41 | $12.52 | $12.38 | $12.45 | $6.82 | 4,992,567 |
| 2017-06-21 | $12.38 | $12.48 | $12.34 | $12.39 | $6.79 | 6,016,944 |
| 2017-06-20 | $12.48 | $12.51 | $12.32 | $12.38 | $6.78 | 5,451,315 |
| 2017-06-19 | $12.39 | $12.52 | $12.37 | $12.46 | $6.83 | 7,668,419 |
| 2017-06-16 | $12.37 | $12.45 | $12.35 | $12.36 | $6.77 | 14,602,005 |
| 2017-06-15 | $12.24 | $12.39 | $12.20 | $12.34 | $6.76 | 5,252,122 |
| 2017-06-14 | $12.17 | $12.33 | $12.17 | $12.29 | $6.73 | 8,470,258 |
| 2017-06-13 | $12.17 | $12.21 | $12.06 | $12.15 | $6.66 | 6,636,213 |
| 2017-06-12 | $12.13 | $12.22 | $12.12 | $12.15 | $6.66 | 5,157,084 |
| 2017-06-09 | $12.10 | $12.18 | $12.08 | $12.13 | $6.64 | 8,437,387 |
| 2017-06-08 | $12.05 | $12.15 | $11.99 | $12.13 | $6.64 | 5,860,685 |
| 2017-06-07 | $12.01 | $12.07 | $11.93 | $12.05 | $6.60 | 5,731,381 |
| 2017-06-06 | $11.99 | $12.02 | $11.87 | $12.00 | $6.57 | 5,094,872 |
| 2017-06-05 | $12.02 | $12.03 | $11.88 | $11.94 | $6.54 | 6,121,668 |
| 2017-06-02 | $12.03 | $12.10 | $12.01 | $12.03 | $6.59 | 7,913,167 |
| 2017-06-01 | $11.95 | $12.10 | $11.91 | $12.03 | $6.59 | 8,784,963 |
| 2017-05-31 | $11.81 | $11.98 | $11.79 | $11.98 | $6.56 | 12,394,917 |
| 2017-05-30 | $11.81 | $11.82 | $11.73 | $11.80 | $6.46 | 3,659,196 |
| 2017-05-26 | $11.80 | $11.83 | $11.70 | $11.82 | $6.47 | 4,370,351 |
| 2017-05-25 | $11.76 | $11.86 | $11.73 | $11.79 | $6.46 | 4,819,331 |
| 2017-05-24 | $11.71 | $11.80 | $11.68 | $11.77 | $6.45 | 6,008,320 |
| 2017-05-23 | $11.65 | $11.72 | $11.62 | $11.68 | $6.40 | 4,864,472 |
| 2017-05-22 | $11.53 | $11.65 | $11.50 | $11.62 | $6.37 | 4,685,555 |
| 2017-05-19 | $11.45 | $11.54 | $11.42 | $11.50 | $6.30 | 5,593,058 |
| 2017-05-18 | $11.47 | $11.51 | $11.40 | $11.44 | $6.27 | 6,723,891 |
| 2017-05-17 | $11.34 | $11.51 | $11.34 | $11.49 | $6.29 | 7,935,570 |
| 2017-05-16 | $11.36 | $11.45 | $11.35 | $11.35 | $6.22 | 5,314,101 |
| 2017-05-15 | $11.30 | $11.39 | $11.28 | $11.39 | $6.24 | 5,890,075 |
| 2017-05-12 | $11.35 | $11.39 | $11.29 | $11.30 | $6.19 | 4,458,038 |
| 2017-05-11 | $11.28 | $11.33 | $11.25 | $11.30 | $6.19 | 5,725,151 |
| 2017-05-10 | $11.23 | $11.34 | $11.22 | $11.30 | $6.19 | 6,878,242 |
| 2017-05-09 | $11.42 | $11.48 | $11.19 | $11.24 | $6.16 | 12,669,134 |
| 2017-05-08 | $11.58 | $11.61 | $11.43 | $11.44 | $6.27 | 7,497,523 |
| 2017-05-05 | $11.45 | $11.62 | $11.44 | $11.54 | $6.32 | 9,227,798 |
| 2017-05-04 | $11.57 | $11.58 | $11.29 | $11.47 | $6.28 | 13,276,991 |
| 2017-05-03 | $11.68 | $11.72 | $11.50 | $11.53 | $6.32 | 15,286,818 |
| 2017-05-02 | $11.83 | $11.85 | $11.60 | $11.69 | $6.40 | 11,914,215 |
| 2017-05-01 | $11.84 | $11.94 | $11.80 | $11.87 | $6.50 | 8,522,789 |
| 2017-04-28 | $11.99 | $11.99 | $11.73 | $11.81 | $6.47 | 13,209,385 |
| 2017-04-27 | $11.78 | $12.07 | $11.75 | $11.99 | $6.57 | 12,844,095 |
| 2017-04-26 | $11.76 | $11.80 | $11.72 | $11.75 | $6.44 | 8,275,550 |
| 2017-04-25 | $11.76 | $11.80 | $11.71 | $11.75 | $6.44 | 6,580,843 |
| 2017-04-24 | $11.78 | $11.80 | $11.64 | $11.76 | $6.44 | 8,696,484 |
| 2017-04-21 | $11.72 | $11.80 | $11.68 | $11.76 | $6.44 | 6,343,687 |
| 2017-04-20 | $11.74 | $11.78 | $11.59 | $11.70 | $6.41 | 7,142,211 |
| 2017-04-19 | $11.77 | $11.79 | $11.67 | $11.72 | $6.42 | 5,398,619 |
| 2017-04-18 | $11.74 | $11.79 | $11.70 | $11.76 | $6.44 | 6,468,024 |
| 2017-04-17 | $11.63 | $11.75 | $11.63 | $11.73 | $6.43 | 8,559,300 |
| 2017-04-13 | $11.54 | $11.67 | $11.54 | $11.63 | $6.37 | 8,898,576 |
| 2017-04-12 | $11.47 | $11.56 | $11.47 | $11.53 | $6.32 | 7,193,437 |
| 2017-04-11 | $11.38 | $11.49 | $11.36 | $11.49 | $6.29 | 8,026,801 |
| 2017-04-10 | $11.30 | $11.40 | $11.28 | $11.39 | $6.24 | 6,183,752 |
| 2017-04-07 | $11.33 | $11.33 | $11.25 | $11.31 | $6.20 | 6,871,158 |
| 2017-04-06 | $11.29 | $11.34 | $11.25 | $11.31 | $6.20 | 8,313,577 |
| 2017-04-05 | $11.25 | $11.32 | $11.20 | $11.31 | $6.20 | 11,393,940 |
| 2017-04-04 | $11.10 | $11.24 | $11.10 | $11.22 | $6.15 | 6,362,401 |
| 2017-04-03 | $11.11 | $11.18 | $11.09 | $11.12 | $6.09 | 7,669,647 |
| 2017-03-31 | $11.11 | $11.18 | $11.08 | $11.11 | $6.09 | 6,257,769 |
| 2017-03-30 | $11.12 | $11.15 | $11.07 | $11.11 | $6.09 | 4,545,684 |
| 2017-03-29 | $11.04 | $11.15 | $11.02 | $11.12 | $6.09 | 10,132,976 |
| 2017-03-28 | $11.25 | $11.37 | $11.24 | $11.31 | $6.03 | 12,216,399 |
| 2017-03-27 | $11.14 | $11.23 | $11.11 | $11.23 | $5.99 | 8,042,634 |
| 2017-03-24 | $11.21 | $11.26 | $11.14 | $11.14 | $5.94 | 6,680,870 |
| 2017-03-23 | $11.16 | $11.23 | $11.16 | $11.20 | $5.97 | 7,874,959 |
| 2017-03-22 | $11.10 | $11.19 | $11.10 | $11.15 | $5.95 | 7,706,332 |
| 2017-03-21 | $11.11 | $11.15 | $11.03 | $11.09 | $5.92 | 9,892,480 |
| 2017-03-20 | $11.02 | $11.15 | $11.01 | $11.08 | $5.91 | 7,745,893 |
| 2017-03-17 | $10.98 | $11.07 | $10.95 | $11.00 | $5.87 | 14,460,951 |
| 2017-03-16 | $11.02 | $11.02 | $10.91 | $10.95 | $5.84 | 8,856,281 |
| 2017-03-15 | $10.84 | $11.03 | $10.84 | $10.95 | $5.84 | 11,002,192 |
| 2017-03-14 | $10.83 | $10.84 | $10.77 | $10.80 | $5.76 | 5,011,913 |
| 2017-03-13 | $10.96 | $11.04 | $10.79 | $10.81 | $5.77 | 6,056,443 |
| 2017-03-10 | $10.79 | $10.99 | $10.79 | $10.97 | $5.85 | 8,419,749 |
| 2017-03-09 | $10.80 | $10.92 | $10.63 | $10.73 | $5.72 | 8,709,500 |
| 2017-03-08 | $10.98 | $10.98 | $10.78 | $10.79 | $5.76 | 7,902,846 |
| 2017-03-07 | $10.97 | $11.00 | $10.95 | $10.98 | $5.86 | 5,389,603 |
| 2017-03-06 | $10.96 | $11.00 | $10.92 | $11.00 | $5.87 | 6,406,968 |
| 2017-03-03 | $10.93 | $10.97 | $10.87 | $10.96 | $5.85 | 4,530,511 |
| 2017-03-02 | $10.89 | $10.96 | $10.89 | $10.93 | $5.83 | 4,730,800 |
| 2017-03-01 | $11.01 | $11.06 | $10.89 | $10.91 | $5.82 | 8,738,061 |
| 2017-02-28 | $11.02 | $11.11 | $11.01 | $11.10 | $5.92 | 10,986,343 |
| 2017-02-27 | $11.08 | $11.10 | $11.01 | $11.03 | $5.88 | 5,412,596 |
| 2017-02-24 | $10.98 | $11.07 | $10.96 | $11.05 | $5.89 | 7,052,132 |
| 2017-02-23 | $10.89 | $10.98 | $10.85 | $10.98 | $5.86 | 9,201,128 |
| 2017-02-22 | $10.82 | $10.91 | $10.80 | $10.90 | $5.81 | 6,391,822 |
| 2017-02-21 | $10.85 | $10.88 | $10.74 | $10.83 | $5.78 | 5,327,986 |
| 2017-02-17 | $10.75 | $10.85 | $10.66 | $10.82 | $5.77 | 7,601,553 |
| 2017-02-16 | $10.56 | $10.80 | $10.54 | $10.80 | $5.76 | 9,083,110 |
| 2017-02-15 | $10.46 | $10.50 | $10.39 | $10.50 | $5.60 | 7,551,426 |
| 2017-02-14 | $10.57 | $10.58 | $10.41 | $10.46 | $5.58 | 6,463,839 |
| 2017-02-13 | $10.55 | $10.61 | $10.53 | $10.58 | $5.64 | 3,692,058 |
| 2017-02-10 | $10.50 | $10.56 | $10.46 | $10.52 | $5.61 | 3,654,301 |
| 2017-02-09 | $10.50 | $10.53 | $10.46 | $10.46 | $5.58 | 5,364,562 |
| 2017-02-08 | $10.41 | $10.50 | $10.40 | $10.50 | $5.60 | 5,104,058 |
| 2017-02-07 | $10.41 | $10.43 | $10.39 | $10.43 | $5.56 | 4,872,373 |
| 2017-02-06 | $10.31 | $10.40 | $10.31 | $10.40 | $5.55 | 6,187,415 |
| 2017-02-03 | $10.33 | $10.35 | $10.29 | $10.31 | $5.50 | 4,884,849 |
| 2017-02-02 | $10.24 | $10.32 | $10.23 | $10.29 | $5.49 | 5,185,777 |
| 2017-02-01 | $10.21 | $10.29 | $10.18 | $10.23 | $5.46 | 8,228,377 |
| 2017-01-31 | $10.31 | $10.33 | $10.11 | $10.22 | $5.45 | 7,669,967 |
| 2017-01-30 | $10.25 | $10.26 | $10.18 | $10.25 | $5.47 | 4,968,480 |
| 2017-01-27 | $10.25 | $10.27 | $10.21 | $10.24 | $5.46 | 3,835,668 |
| 2017-01-26 | $10.25 | $10.28 | $10.22 | $10.24 | $5.46 | 5,980,065 |
| 2017-01-25 | $10.26 | $10.29 | $10.20 | $10.25 | $5.47 | 4,083,370 |
| 2017-01-24 | $10.24 | $10.31 | $10.18 | $10.26 | $5.47 | 8,412,314 |
| 2017-01-23 | $10.16 | $10.30 | $10.16 | $10.25 | $5.47 | 6,022,281 |
| 2017-01-20 | $10.13 | $10.18 | $10.09 | $10.16 | $5.42 | 5,785,077 |
| 2017-01-19 | $10.24 | $10.27 | $10.08 | $10.12 | $5.40 | 7,527,946 |
| 2017-01-18 | $10.25 | $10.30 | $10.22 | $10.27 | $5.48 | 4,667,490 |
| 2017-01-17 | $10.15 | $10.29 | $10.14 | $10.24 | $5.46 | 6,027,289 |
| 2017-01-13 | $10.19 | $10.22 | $10.08 | $10.15 | $5.41 | 4,729,943 |
| 2017-01-12 | $10.18 | $10.23 | $10.15 | $10.18 | $5.43 | 4,530,244 |
| 2017-01-11 | $10.17 | $10.24 | $10.11 | $10.18 | $5.43 | 7,077,819 |
| 2017-01-10 | $10.25 | $10.26 | $10.04 | $10.17 | $5.42 | 8,677,816 |
| 2017-01-09 | $10.26 | $10.29 | $10.22 | $10.22 | $5.45 | 7,019,454 |
| 2017-01-06 | $10.20 | $10.27 | $10.18 | $10.27 | $5.48 | 5,738,800 |
| 2017-01-05 | $10.12 | $10.25 | $10.09 | $10.22 | $5.45 | 8,130,504 |
| 2017-01-04 | $10.09 | $10.17 | $10.08 | $10.11 | $5.39 | 7,589,867 |
| 2017-01-03 | $10.02 | $10.08 | $9.95 | $10.08 | $5.38 | 7,868,211 |
| 2016-12-30 | $10.05 | $10.06 | $9.96 | $9.97 | $5.32 | 6,133,954 |
| 2016-12-29 | $9.94 | $10.08 | $9.94 | $10.04 | $5.36 | 5,308,458 |
| 2016-12-28 | $9.95 | $10.01 | $9.85 | $9.96 | $5.31 | 8,119,586 |
| 2016-12-27 | $10.33 | $10.33 | $10.14 | $10.22 | $5.29 | 8,764,183 |
| 2016-12-23 | $10.34 | $10.35 | $10.25 | $10.30 | $5.33 | 4,125,102 |
| 2016-12-22 | $10.28 | $10.33 | $10.21 | $10.31 | $5.34 | 5,617,399 |
| 2016-12-21 | $10.25 | $10.35 | $10.22 | $10.24 | $5.30 | 7,468,158 |
| 2016-12-20 | $10.32 | $10.38 | $10.25 | $10.26 | $5.31 | 2,196,665 |
| 2016-12-19 | $10.22 | $10.40 | $10.21 | $10.40 | $5.38 | 1,917,711 |
| 2016-12-16 | $9.96 | $10.21 | $9.96 | $10.20 | $5.28 | 16,072,473 |
| 2016-12-15 | $10.00 | $10.02 | $9.83 | $9.89 | $5.12 | 22,232,439 |
| 2016-12-14 | $10.22 | $10.39 | $10.10 | $10.10 | $5.23 | 12,212,026 |
| 2016-12-13 | $10.38 | $10.38 | $10.20 | $10.23 | $5.30 | 7,712,479 |
| 2016-12-12 | $10.47 | $10.50 | $10.36 | $10.39 | $5.38 | 4,968,849 |
| 2016-12-09 | $10.37 | $10.49 | $10.35 | $10.48 | $5.43 | 4,947,107 |
| 2016-12-08 | $10.41 | $10.45 | $10.31 | $10.40 | $5.38 | 6,291,810 |
| 2016-12-07 | $10.31 | $10.50 | $10.27 | $10.43 | $5.40 | 11,180,776 |
| 2016-12-06 | $10.15 | $10.29 | $10.14 | $10.27 | $5.32 | 7,457,373 |
| 2016-12-05 | $9.98 | $10.13 | $9.95 | $10.13 | $5.25 | 5,582,614 |
| 2016-12-02 | $10.01 | $10.08 | $9.91 | $9.95 | $5.15 | 8,591,408 |
| 2016-12-01 | $10.20 | $10.21 | $9.99 | $10.00 | $5.18 | 8,371,470 |
| 2016-11-30 | $10.28 | $10.30 | $10.16 | $10.22 | $5.29 | 10,270,554 |
| 2016-11-29 | $10.23 | $10.37 | $10.20 | $10.37 | $5.37 | 4,561,509 |
| 2016-11-28 | $10.11 | $10.28 | $10.11 | $10.22 | $5.29 | 5,355,707 |
| 2016-11-25 | $10.08 | $10.15 | $10.06 | $10.10 | $5.23 | 2,344,275 |
| 2016-11-23 | $10.11 | $10.20 | $10.07 | $10.08 | $5.22 | 5,329,336 |
| 2016-11-22 | $10.17 | $10.20 | $10.15 | $10.16 | $5.26 | 6,548,958 |
| 2016-11-21 | $10.03 | $10.16 | $10.02 | $10.13 | $5.25 | 5,771,817 |
| 2016-11-18 | $10.03 | $10.08 | $9.98 | $10.00 | $5.18 | 6,079,705 |
| 2016-11-17 | $10.06 | $10.15 | $10.03 | $10.04 | $5.20 | 4,614,841 |
| 2016-11-16 | $10.11 | $10.16 | $10.05 | $10.06 | $5.21 | 5,293,655 |
| 2016-11-15 | $10.01 | $10.11 | $10.00 | $10.10 | $5.23 | 7,041,543 |
| 2016-11-14 | $10.10 | $10.10 | $9.95 | $10.02 | $5.19 | 7,804,774 |
| 2016-11-11 | $10.00 | $10.14 | $10.00 | $10.09 | $5.22 | 6,132,330 |
| 2016-11-10 | $10.24 | $10.24 | $9.95 | $10.00 | $5.18 | 14,534,439 |
| 2016-11-09 | $10.15 | $10.32 | $10.13 | $10.20 | $5.28 | 12,241,989 |
| 2016-11-08 | $10.30 | $10.40 | $10.29 | $10.33 | $5.35 | 6,067,789 |
| 2016-11-07 | $10.35 | $10.43 | $10.23 | $10.26 | $5.31 | 5,304,952 |
| 2016-11-04 | $10.22 | $10.34 | $10.19 | $10.30 | $5.33 | 5,947,025 |
| 2016-11-03 | $10.21 | $10.39 | $10.17 | $10.21 | $5.29 | 7,926,527 |
| 2016-11-02 | $10.24 | $10.25 | $10.14 | $10.18 | $5.27 | 6,916,641 |
| 2016-11-01 | $10.36 | $10.39 | $10.20 | $10.23 | $5.30 | 7,287,318 |
| 2016-10-31 | $10.28 | $10.38 | $10.25 | $10.36 | $5.36 | 9,155,579 |
| 2016-10-28 | $10.16 | $10.25 | $10.10 | $10.22 | $5.29 | 5,684,846 |
| 2016-10-27 | $10.39 | $10.42 | $10.17 | $10.19 | $5.28 | 7,578,089 |
| 2016-10-26 | $10.35 | $10.43 | $10.35 | $10.41 | $5.39 | 5,327,091 |
| 2016-10-25 | $10.19 | $10.38 | $10.18 | $10.37 | $5.37 | 7,219,865 |
| 2016-10-24 | $10.11 | $10.18 | $10.08 | $10.17 | $5.27 | 6,002,964 |
| 2016-10-21 | $10.12 | $10.13 | $10.08 | $10.08 | $5.22 | 4,449,038 |
| 2016-10-20 | $10.11 | $10.17 | $10.08 | $10.13 | $5.25 | 3,815,012 |
| 2016-10-19 | $10.13 | $10.15 | $10.08 | $10.11 | $5.23 | 4,049,568 |
| 2016-10-18 | $10.15 | $10.16 | $10.07 | $10.10 | $5.23 | 4,018,006 |
| 2016-10-17 | $10.15 | $10.19 | $10.07 | $10.10 | $5.23 | 6,028,704 |
| 2016-10-14 | $10.27 | $10.27 | $10.15 | $10.15 | $5.26 | 4,417,402 |
| 2016-10-13 | $10.07 | $10.26 | $10.06 | $10.26 | $5.31 | 4,208,054 |
| 2016-10-12 | $10.03 | $10.16 | $10.00 | $10.10 | $5.23 | 4,550,231 |
| 2016-10-11 | $10.05 | $10.08 | $10.00 | $10.01 | $5.18 | 4,517,226 |
| 2016-10-10 | $10.05 | $10.15 | $10.03 | $10.06 | $5.21 | 3,730,571 |
| 2016-10-07 | $9.94 | $10.08 | $9.91 | $10.02 | $5.19 | 10,767,428 |
| 2016-10-06 | $10.01 | $10.03 | $9.88 | $9.90 | $5.13 | 9,980,043 |
| 2016-10-05 | $10.07 | $10.14 | $9.98 | $9.99 | $5.17 | 10,834,003 |
| 2016-10-04 | $10.36 | $10.37 | $10.01 | $10.05 | $5.20 | 15,029,332 |
| 2016-10-03 | $10.47 | $10.47 | $10.37 | $10.37 | $5.37 | 6,224,443 |
| 2016-09-30 | $10.44 | $10.52 | $10.36 | $10.50 | $5.44 | 8,107,509 |
| 2016-09-29 | $10.51 | $10.53 | $10.37 | $10.45 | $5.41 | 7,857,600 |
| 2016-09-28 | $10.62 | $10.65 | $10.44 | $10.49 | $5.43 | 9,952,187 |
| 2016-09-27 | $10.91 | $10.96 | $10.88 | $10.89 | $5.50 | 9,544,494 |
| 2016-09-26 | $10.79 | $10.94 | $10.79 | $10.92 | $5.52 | 9,582,770 |
| 2016-09-23 | $10.80 | $10.82 | $10.74 | $10.79 | $5.45 | 1,207,831 |
| 2016-09-22 | $10.76 | $10.84 | $10.74 | $10.83 | $5.47 | 1,697,465 |
| 2016-09-21 | $10.60 | $10.74 | $10.50 | $10.71 | $5.41 | 7,608,969 |
| 2016-09-20 | $10.56 | $10.63 | $10.54 | $10.57 | $5.34 | 7,214,972 |
| 2016-09-19 | $10.47 | $10.65 | $10.47 | $10.53 | $5.32 | 11,017,628 |
| 2016-09-16 | $10.50 | $10.53 | $10.40 | $10.47 | $5.29 | 10,617,818 |
| 2016-09-15 | $10.51 | $10.59 | $10.45 | $10.53 | $5.32 | 8,075,997 |
| 2016-09-14 | $10.52 | $10.62 | $10.50 | $10.51 | $5.31 | 6,640,089 |
| 2016-09-13 | $10.61 | $10.67 | $10.49 | $10.52 | $5.31 | 8,326,548 |
| 2016-09-12 | $10.41 | $10.71 | $10.33 | $10.64 | $5.37 | 14,869,709 |
| 2016-09-09 | $10.82 | $10.84 | $10.46 | $10.46 | $5.28 | 13,954,839 |
| 2016-09-08 | $10.99 | $11.00 | $10.85 | $10.85 | $5.48 | 5,953,724 |
| 2016-09-07 | $10.90 | $11.05 | $10.90 | $10.99 | $5.55 | 7,478,843 |
| 2016-09-06 | $10.90 | $10.94 | $10.84 | $10.92 | $5.52 | 6,499,771 |
| 2016-09-02 | $10.72 | $10.89 | $10.72 | $10.89 | $5.50 | 4,793,033 |
| 2016-09-01 | $10.71 | $10.74 | $10.63 | $10.71 | $5.41 | 6,760,343 |
| 2016-08-31 | $10.76 | $10.78 | $10.60 | $10.71 | $5.41 | 11,924,254 |
| 2016-08-30 | $10.82 | $10.84 | $10.77 | $10.77 | $5.44 | 5,050,747 |
| 2016-08-29 | $10.80 | $10.85 | $10.77 | $10.80 | $5.45 | 6,072,247 |
| 2016-08-26 | $10.96 | $10.97 | $10.76 | $10.78 | $5.44 | 7,306,408 |
| 2016-08-25 | $10.90 | $10.97 | $10.88 | $10.95 | $5.53 | 4,558,977 |
| 2016-08-24 | $10.96 | $10.97 | $10.83 | $10.90 | $5.51 | 5,114,070 |
| 2016-08-23 | $10.94 | $10.96 | $10.85 | $10.93 | $5.52 | 4,889,842 |
| 2016-08-22 | $10.93 | $10.97 | $10.87 | $10.92 | $5.52 | 6,178,121 |
| 2016-08-19 | $10.83 | $10.94 | $10.82 | $10.94 | $5.53 | 6,353,119 |
| 2016-08-18 | $10.85 | $10.92 | $10.80 | $10.83 | $5.47 | 8,479,637 |
| 2016-08-17 | $10.84 | $10.87 | $10.73 | $10.85 | $5.48 | 9,326,530 |
| 2016-08-16 | $10.90 | $10.93 | $10.83 | $10.83 | $5.47 | 8,125,355 |
| 2016-08-15 | $11.06 | $11.09 | $10.88 | $10.94 | $5.53 | 16,138,456 |
| 2016-08-12 | $11.10 | $11.17 | $11.06 | $11.08 | $5.60 | 5,380,511 |
| 2016-08-11 | $11.25 | $11.25 | $11.05 | $11.09 | $5.60 | 6,401,971 |
| 2016-08-10 | $11.21 | $11.29 | $11.20 | $11.25 | $5.68 | 8,267,141 |
| 2016-08-09 | $11.07 | $11.22 | $11.02 | $11.22 | $5.67 | 7,447,807 |
| 2016-08-08 | $11.09 | $11.14 | $11.03 | $11.07 | $5.59 | 7,369,069 |
| 2016-08-05 | $11.05 | $11.13 | $11.05 | $11.11 | $5.61 | 8,254,790 |
| 2016-08-04 | $10.94 | $11.08 | $10.93 | $11.02 | $5.57 | 7,406,073 |
| 2016-08-03 | $10.91 | $11.01 | $10.81 | $10.99 | $5.55 | 7,883,383 |
| 2016-08-02 | $11.04 | $11.07 | $10.89 | $10.93 | $5.52 | 6,103,421 |
| 2016-08-01 | $10.98 | $11.12 | $10.93 | $11.06 | $5.59 | 12,172,117 |
| 2016-07-29 | $10.99 | $11.06 | $10.89 | $10.98 | $5.55 | 9,348,004 |
| 2016-07-28 | $10.87 | $10.99 | $10.83 | $10.98 | $5.55 | 10,521,298 |
| 2016-07-27 | $10.96 | $11.00 | $10.82 | $10.89 | $5.50 | 9,446,487 |
| 2016-07-26 | $10.86 | $10.98 | $10.83 | $10.97 | $5.54 | 15,740,692 |
| 2016-07-25 | $10.90 | $10.92 | $10.79 | $10.82 | $5.46 | 7,681,294 |
| 2016-07-22 | $10.77 | $10.92 | $10.77 | $10.90 | $5.51 | 7,837,665 |
| 2016-07-21 | $10.80 | $10.81 | $10.75 | $10.80 | $5.45 | 4,648,852 |
| 2016-07-20 | $10.78 | $10.80 | $10.72 | $10.80 | $5.45 | 9,496,961 |
| 2016-07-19 | $10.65 | $10.76 | $10.63 | $10.74 | $5.42 | 10,723,573 |
| 2016-07-18 | $10.65 | $10.66 | $10.58 | $10.65 | $5.38 | 6,433,311 |
| 2016-07-15 | $10.65 | $10.69 | $10.58 | $10.65 | $5.38 | 8,061,566 |
| 2016-07-14 | $10.78 | $10.81 | $10.66 | $10.66 | $5.38 | 10,959,417 |
| 2016-07-13 | $10.86 | $10.87 | $10.69 | $10.78 | $5.44 | 14,370,416 |
| 2016-07-12 | $10.89 | $10.90 | $10.69 | $10.85 | $5.48 | 23,452,690 |
| 2016-07-11 | $10.79 | $10.91 | $10.67 | $10.89 | $5.50 | 16,280,108 |
| 2016-07-08 | $10.83 | $10.85 | $10.74 | $10.79 | $5.45 | 7,671,527 |
| 2016-07-07 | $11.00 | $11.02 | $10.75 | $10.81 | $5.46 | 7,691,401 |
| 2016-07-06 | $10.99 | $11.04 | $10.85 | $11.03 | $5.55 | 11,995,207 |
| 2016-07-05 | $10.96 | $11.00 | $10.93 | $10.99 | $5.53 | 7,807,229 |
| 2016-07-01 | $11.07 | $11.09 | $10.90 | $10.98 | $5.53 | 8,703,213 |
| 2016-06-30 | $10.96 | $11.07 | $10.87 | $11.07 | $5.57 | 11,067,501 |
| 2016-06-29 | $10.94 | $10.99 | $10.92 | $10.95 | $5.51 | 10,469,288 |
| 2016-06-28 | $10.72 | $10.94 | $10.61 | $10.91 | $5.49 | 20,195,178 |
| 2016-06-27 | $10.91 | $10.97 | $10.69 | $10.95 | $5.36 | 20,335,180 |
| 2016-06-24 | $10.61 | $11.03 | $10.61 | $10.89 | $5.34 | 22,407,107 |
| 2016-06-23 | $10.72 | $10.80 | $10.67 | $10.76 | $5.27 | 6,999,434 |
| 2016-06-22 | $10.69 | $10.72 | $10.64 | $10.68 | $5.23 | 7,200,562 |
| 2016-06-21 | $10.71 | $10.75 | $10.65 | $10.65 | $5.22 | 6,950,159 |
| 2016-06-20 | $10.60 | $10.69 | $10.58 | $10.69 | $5.24 | 8,149,722 |
| 2016-06-17 | $10.66 | $10.75 | $10.58 | $10.58 | $5.18 | 18,742,915 |
| 2016-06-16 | $10.67 | $10.79 | $10.63 | $10.65 | $5.22 | 11,438,972 |
| 2016-06-15 | $10.57 | $10.72 | $10.57 | $10.67 | $5.23 | 8,099,449 |
| 2016-06-14 | $10.60 | $10.67 | $10.57 | $10.64 | $5.21 | 9,738,102 |
| 2016-06-13 | $10.80 | $10.81 | $10.58 | $10.61 | $5.20 | 13,731,397 |
| 2016-06-10 | $10.79 | $10.82 | $10.74 | $10.80 | $5.29 | 2,145,368 |
| 2016-06-09 | $10.78 | $10.81 | $10.75 | $10.80 | $5.29 | 2,828,748 |
| 2016-06-08 | $10.76 | $10.81 | $10.74 | $10.78 | $5.28 | 7,620,429 |
| 2016-06-07 | $10.77 | $10.80 | $10.73 | $10.76 | $5.27 | 9,794,735 |
| 2016-06-06 | $10.83 | $10.83 | $10.73 | $10.77 | $5.28 | 8,758,305 |
| 2016-06-03 | $10.80 | $10.88 | $10.79 | $10.81 | $5.30 | 13,363,280 |
| 2016-06-02 | $10.74 | $10.80 | $10.72 | $10.75 | $5.27 | 7,684,180 |
| 2016-06-01 | $10.58 | $10.74 | $10.57 | $10.73 | $5.26 | 9,029,206 |
| 2016-05-31 | $10.62 | $10.65 | $10.55 | $10.58 | $5.18 | 11,409,267 |
| 2016-05-27 | $10.70 | $10.73 | $10.60 | $10.61 | $5.20 | 8,359,080 |
| 2016-05-26 | $10.69 | $10.78 | $10.68 | $10.70 | $5.24 | 7,065,107 |
| 2016-05-25 | $10.76 | $10.76 | $10.60 | $10.68 | $5.23 | 21,092,682 |
| 2016-05-24 | $10.79 | $10.85 | $10.73 | $10.75 | $5.27 | 11,800,722 |
| 2016-05-23 | $10.96 | $11.00 | $10.78 | $10.78 | $5.28 | 13,147,410 |
| 2016-05-20 | $10.84 | $10.93 | $10.84 | $10.92 | $5.35 | 6,816,161 |
| 2016-05-19 | $10.68 | $10.84 | $10.65 | $10.81 | $5.30 | 9,042,687 |
| 2016-05-18 | $11.01 | $11.02 | $10.64 | $10.76 | $5.27 | 12,884,729 |
| 2016-05-17 | $11.12 | $11.12 | $10.95 | $10.99 | $5.38 | 8,513,276 |
| 2016-05-16 | $11.03 | $11.12 | $11.03 | $11.12 | $5.45 | 7,471,758 |
| 2016-05-13 | $11.12 | $11.13 | $11.03 | $11.05 | $5.41 | 5,754,652 |
| 2016-05-12 | $11.06 | $11.11 | $10.97 | $11.10 | $5.44 | 9,011,794 |
| 2016-05-11 | $10.99 | $11.09 | $10.97 | $11.04 | $5.41 | 12,184,855 |
| 2016-05-10 | $10.95 | $11.00 | $10.89 | $10.99 | $5.38 | 8,770,388 |
| 2016-05-09 | $10.88 | $10.95 | $10.82 | $10.92 | $5.35 | 9,432,781 |
| 2016-05-06 | $10.60 | $10.85 | $10.60 | $10.85 | $5.32 | 12,165,351 |
| 2016-05-05 | $10.41 | $10.62 | $10.37 | $10.62 | $5.20 | 13,399,120 |
| 2016-05-04 | $10.29 | $10.45 | $10.25 | $10.45 | $5.12 | 1,819,632 |
| 2016-05-03 | $10.43 | $10.44 | $10.27 | $10.30 | $5.05 | 1,482,643 |
| 2016-05-02 | $10.43 | $10.47 | $10.35 | $10.41 | $5.10 | 7,405,947 |
| 2016-04-29 | $10.38 | $10.46 | $10.31 | $10.42 | $5.10 | 7,856,217 |
| 2016-04-28 | $10.34 | $10.38 | $10.30 | $10.37 | $5.08 | 5,691,637 |
| 2016-04-27 | $10.29 | $10.36 | $10.24 | $10.35 | $5.07 | 5,253,256 |
| 2016-04-26 | $10.40 | $10.44 | $10.25 | $10.31 | $5.05 | 8,249,487 |
| 2016-04-25 | $10.23 | $10.38 | $10.22 | $10.38 | $5.09 | 6,605,000 |
| 2016-04-22 | $10.27 | $10.32 | $10.22 | $10.23 | $5.01 | 5,775,209 |
| 2016-04-21 | $10.38 | $10.41 | $10.25 | $10.28 | $5.04 | 9,295,164 |
| 2016-04-20 | $10.46 | $10.49 | $10.40 | $10.40 | $5.10 | 5,377,591 |
| 2016-04-19 | $10.42 | $10.46 | $10.39 | $10.45 | $5.12 | 6,247,230 |
| 2016-04-18 | $10.40 | $10.44 | $10.36 | $10.41 | $5.10 | 6,170,418 |
| 2016-04-15 | $10.38 | $10.42 | $10.34 | $10.41 | $5.10 | 5,281,769 |
| 2016-04-14 | $10.42 | $10.42 | $10.32 | $10.35 | $5.07 | 6,341,580 |
| 2016-04-13 | $10.38 | $10.41 | $10.30 | $10.38 | $5.09 | 9,496,602 |
| 2016-04-12 | $10.42 | $10.43 | $10.32 | $10.36 | $5.08 | 8,573,778 |
| 2016-04-11 | $10.16 | $10.45 | $10.16 | $10.44 | $5.11 | 37,619,629 |
| 2016-04-08 | $10.37 | $10.42 | $10.35 | $10.41 | $5.10 | 5,247,257 |
| 2016-04-07 | $10.27 | $10.38 | $10.26 | $10.35 | $5.07 | 7,142,476 |
| 2016-04-06 | $10.29 | $10.34 | $10.22 | $10.27 | $5.03 | 5,532,020 |
| 2016-04-05 | $10.23 | $10.33 | $10.23 | $10.29 | $5.04 | 9,698,485 |
| 2016-04-04 | $10.33 | $10.34 | $10.23 | $10.27 | $5.03 | 5,425,944 |
| 2016-04-01 | $10.24 | $10.35 | $10.20 | $10.34 | $5.07 | 11,819,049 |
| 2016-03-31 | $10.20 | $10.31 | $10.16 | $10.26 | $5.03 | 12,141,500 |
| 2016-03-30 | $10.19 | $10.28 | $10.17 | $10.18 | $4.99 | 6,946,949 |
| 2016-03-29 | $10.13 | $10.16 | $9.98 | $10.15 | $4.97 | 13,474,824 |
| 2016-03-28 | $10.45 | $10.47 | $10.36 | $10.41 | $4.95 | 6,864,264 |
| 2016-03-24 | $10.40 | $10.46 | $10.30 | $10.44 | $4.97 | 6,833,781 |
| 2016-03-23 | $10.45 | $10.46 | $10.41 | $10.42 | $4.96 | 6,861,660 |
| 2016-03-22 | $10.46 | $10.48 | $10.40 | $10.45 | $4.97 | 5,792,865 |
| 2016-03-21 | $10.41 | $10.48 | $10.41 | $10.44 | $4.97 | 6,191,875 |
| 2016-03-18 | $10.42 | $10.46 | $10.37 | $10.41 | $4.95 | 9,552,564 |
| 2016-03-17 | $10.38 | $10.47 | $10.32 | $10.39 | $4.94 | 11,281,140 |
| 2016-03-16 | $10.27 | $10.36 | $10.22 | $10.34 | $4.92 | 5,834,140 |
| 2016-03-15 | $10.24 | $10.29 | $10.15 | $10.26 | $4.88 | 5,741,362 |
| 2016-03-14 | $10.29 | $10.32 | $10.21 | $10.23 | $4.87 | 7,984,843 |
| 2016-03-11 | $10.29 | $10.35 | $10.27 | $10.35 | $4.93 | 7,854,703 |
| 2016-03-10 | $10.30 | $10.30 | $10.12 | $10.23 | $4.87 | 6,400,988 |
| 2016-03-09 | $10.24 | $10.30 | $10.18 | $10.28 | $4.89 | 5,098,240 |
| 2016-03-08 | $10.27 | $10.30 | $10.14 | $10.23 | $4.87 | 5,870,261 |
| 2016-03-07 | $10.30 | $10.36 | $10.21 | $10.28 | $4.89 | 8,238,008 |
| 2016-03-04 | $10.26 | $10.36 | $10.24 | $10.28 | $4.89 | 7,091,617 |
| 2016-03-03 | $10.20 | $10.30 | $10.17 | $10.26 | $4.88 | 7,124,266 |
| 2016-03-02 | $10.11 | $10.20 | $10.07 | $10.17 | $4.84 | 7,417,442 |
| 2016-03-01 | $10.20 | $10.21 | $10.07 | $10.11 | $4.81 | 8,320,200 |
| 2016-02-29 | $10.20 | $10.26 | $10.12 | $10.13 | $4.82 | 13,125,688 |
| 2016-02-26 | $10.20 | $10.28 | $10.17 | $10.18 | $4.84 | 9,383,559 |
| 2016-02-25 | $10.15 | $10.20 | $10.02 | $10.16 | $4.83 | 9,933,756 |
| 2016-02-24 | $10.01 | $10.09 | $9.92 | $10.00 | $4.76 | 10,427,132 |
| 2016-02-23 | $10.00 | $10.16 | $10.00 | $10.04 | $4.78 | 11,835,084 |
| 2016-02-22 | $9.97 | $10.02 | $9.92 | $9.99 | $4.75 | 9,116,952 |
| 2016-02-19 | $9.90 | $9.94 | $9.88 | $9.92 | $4.72 | 5,894,349 |
| 2016-02-18 | $9.93 | $9.96 | $9.87 | $9.94 | $4.73 | 7,386,996 |
| 2016-02-17 | $9.86 | $9.98 | $9.81 | $9.90 | $4.71 | 9,710,118 |
| 2016-02-16 | $9.77 | $9.84 | $9.71 | $9.83 | $4.68 | 8,084,538 |
| 2016-02-12 | $9.64 | $9.79 | $9.60 | $9.73 | $4.63 | 6,025,405 |
| 2016-02-11 | $9.67 | $9.71 | $9.52 | $9.59 | $4.56 | 6,914,293 |
| 2016-02-10 | $9.78 | $9.83 | $9.69 | $9.75 | $4.64 | 6,178,411 |
| 2016-02-09 | $9.81 | $9.83 | $9.64 | $9.77 | $4.65 | 9,358,451 |
| 2016-02-08 | $9.71 | $9.85 | $9.66 | $9.83 | $4.68 | 7,900,739 |
| 2016-02-05 | $9.72 | $9.80 | $9.66 | $9.73 | $4.63 | 7,066,678 |
| 2016-02-04 | $9.67 | $9.85 | $9.67 | $9.74 | $4.63 | 11,653,964 |
| 2016-02-03 | $9.66 | $9.75 | $9.62 | $9.67 | $4.60 | 10,286,969 |
| 2016-02-02 | $9.50 | $9.67 | $9.42 | $9.64 | $4.59 | 9,793,978 |
| 2016-02-01 | $9.49 | $9.61 | $9.42 | $9.53 | $4.53 | 7,877,038 |
| 2016-01-29 | $9.35 | $9.51 | $9.26 | $9.50 | $4.52 | 11,802,391 |
| 2016-01-28 | $9.20 | $9.37 | $9.16 | $9.25 | $4.40 | 8,026,791 |
| 2016-01-27 | $9.25 | $9.30 | $9.11 | $9.17 | $4.36 | 7,727,921 |
| 2016-01-26 | $8.96 | $9.25 | $8.94 | $9.21 | $4.38 | 10,962,355 |
| 2016-01-25 | $9.03 | $9.09 | $8.88 | $8.89 | $4.23 | 11,590,931 |
| 2016-01-22 | $8.76 | $9.04 | $8.73 | $9.01 | $4.29 | 10,219,209 |
| 2016-01-21 | $8.70 | $8.87 | $8.63 | $8.69 | $4.14 | 12,212,641 |
| 2016-01-20 | $8.71 | $8.75 | $8.25 | $8.70 | $4.14 | 21,045,069 |
| 2016-01-19 | $8.97 | $9.02 | $8.77 | $8.80 | $4.19 | 15,112,419 |
| 2016-01-15 | $8.93 | $8.98 | $8.70 | $8.96 | $4.26 | 14,799,877 |
| 2016-01-14 | $9.14 | $9.18 | $9.00 | $9.07 | $4.32 | 12,679,647 |
| 2016-01-13 | $9.25 | $9.27 | $9.08 | $9.14 | $4.35 | 10,117,450 |
| 2016-01-12 | $9.43 | $9.43 | $9.19 | $9.26 | $4.41 | 9,070,087 |
| 2016-01-11 | $9.38 | $9.45 | $9.35 | $9.39 | $4.47 | 5,947,886 |
| 2016-01-08 | $9.47 | $9.52 | $9.40 | $9.41 | $4.48 | 7,351,312 |
| 2016-01-07 | $9.55 | $9.61 | $9.45 | $9.45 | $4.50 | 7,162,659 |
| 2016-01-06 | $9.56 | $9.69 | $9.54 | $9.65 | $4.59 | 6,644,575 |
| 2016-01-05 | $9.53 | $9.66 | $9.49 | $9.59 | $4.56 | 7,218,015 |
| 2016-01-04 | $9.32 | $9.55 | $9.29 | $9.53 | $4.53 | 8,222,417 |
| 2015-12-31 | $9.34 | $9.48 | $9.33 | $9.38 | $4.46 | 7,647,599 |
| 2015-12-30 | $9.38 | $9.42 | $9.35 | $9.37 | $4.46 | 6,674,532 |
| 2015-12-29 | $9.46 | $9.47 | $9.33 | $9.40 | $4.47 | 10,230,560 |
| 2015-12-28 | $9.76 | $9.77 | $9.67 | $9.75 | $4.50 | 6,381,832 |
| 2015-12-24 | $9.79 | $9.79 | $9.72 | $9.75 | $4.50 | 2,398,906 |
| 2015-12-23 | $9.75 | $9.80 | $9.73 | $9.77 | $4.51 | 4,893,263 |
| 2015-12-22 | $9.57 | $9.81 | $9.54 | $9.73 | $4.49 | 9,493,799 |
| 2015-12-21 | $9.52 | $9.58 | $9.45 | $9.57 | $4.41 | 7,656,587 |
| 2015-12-18 | $9.42 | $9.52 | $9.42 | $9.49 | $4.38 | 10,376,653 |
| 2015-12-17 | $9.39 | $9.47 | $9.36 | $9.44 | $4.35 | 6,086,738 |
| 2015-12-16 | $9.15 | $9.41 | $9.15 | $9.38 | $4.33 | 11,052,929 |
| 2015-12-15 | $9.06 | $9.19 | $9.00 | $9.15 | $4.22 | 6,864,342 |
| 2015-12-14 | $9.21 | $9.25 | $8.98 | $9.06 | $4.18 | 10,695,214 |
| 2015-12-11 | $9.37 | $9.42 | $9.19 | $9.22 | $4.25 | 6,423,224 |
| 2015-12-10 | $9.36 | $9.43 | $9.35 | $9.38 | $4.33 | 4,430,738 |
| 2015-12-09 | $9.36 | $9.45 | $9.35 | $9.37 | $4.32 | 5,462,386 |
| 2015-12-08 | $9.44 | $9.47 | $9.35 | $9.40 | $4.33 | 5,942,221 |
| 2015-12-07 | $9.48 | $9.51 | $9.41 | $9.48 | $4.37 | 5,409,905 |
| 2015-12-04 | $9.50 | $9.57 | $9.49 | $9.50 | $4.38 | 4,840,459 |
| 2015-12-03 | $9.47 | $9.54 | $9.46 | $9.47 | $4.37 | 6,005,864 |
| 2015-12-02 | $9.57 | $9.59 | $9.47 | $9.49 | $4.38 | 8,357,638 |
| 2015-12-01 | $9.60 | $9.68 | $9.56 | $9.60 | $4.43 | 6,902,991 |
| 2015-11-30 | $9.67 | $9.67 | $9.54 | $9.58 | $4.42 | 8,058,075 |
| 2015-11-27 | $9.58 | $9.70 | $9.56 | $9.68 | $4.46 | 2,686,647 |
| 2015-11-25 | $9.60 | $9.63 | $9.54 | $9.55 | $4.40 | 3,090,702 |
| 2015-11-24 | $9.52 | $9.64 | $9.50 | $9.61 | $4.43 | 6,385,676 |
| 2015-11-23 | $9.55 | $9.60 | $9.52 | $9.54 | $4.40 | 4,450,064 |
| 2015-11-20 | $9.58 | $9.62 | $9.52 | $9.54 | $4.40 | 6,138,463 |
| 2015-11-19 | $9.63 | $9.67 | $9.52 | $9.54 | $4.40 | 5,395,571 |
| 2015-11-18 | $9.54 | $9.62 | $9.52 | $9.61 | $4.43 | 5,319,477 |
| 2015-11-17 | $9.58 | $9.60 | $9.50 | $9.52 | $4.39 | 7,051,088 |
| 2015-11-16 | $9.57 | $9.64 | $9.52 | $9.61 | $4.43 | 6,259,851 |
| 2015-11-13 | $9.51 | $9.63 | $9.47 | $9.57 | $4.41 | 5,380,545 |
| 2015-11-12 | $9.57 | $9.63 | $9.49 | $9.50 | $4.38 | 6,510,039 |
| 2015-11-11 | $9.60 | $9.63 | $9.57 | $9.58 | $4.42 | 3,551,822 |
| 2015-11-10 | $9.52 | $9.64 | $9.49 | $9.58 | $4.42 | 6,344,098 |
| 2015-11-09 | $9.47 | $9.55 | $9.45 | $9.51 | $4.39 | 8,704,345 |
| 2015-11-06 | $9.54 | $9.56 | $9.42 | $9.51 | $4.39 | 13,617,705 |
| 2015-11-05 | $9.85 | $9.85 | $9.60 | $9.61 | $4.43 | 12,622,535 |
| 2015-11-04 | $9.97 | $9.99 | $9.82 | $9.85 | $4.54 | 8,845,238 |
| 2015-11-03 | $10.01 | $10.04 | $9.90 | $9.96 | $4.59 | 5,614,057 |
| 2015-11-02 | $9.95 | $10.04 | $9.88 | $10.04 | $4.63 | 8,062,748 |
| 2015-10-30 | $10.05 | $10.05 | $9.85 | $9.95 | $4.59 | 2,517,129 |
| 2015-10-29 | $10.00 | $10.04 | $9.81 | $9.96 | $4.59 | 1,671,458 |
| 2015-10-28 | $9.99 | $10.11 | $9.90 | $10.01 | $4.62 | 9,161,850 |
| 2015-10-27 | $10.18 | $10.20 | $9.98 | $9.98 | $4.60 | 11,226,497 |
| 2015-10-26 | $10.21 | $10.24 | $10.14 | $10.20 | $4.70 | 4,951,165 |
| 2015-10-23 | $10.21 | $10.24 | $10.14 | $10.18 | $4.69 | 3,734,888 |
| 2015-10-22 | $10.23 | $10.28 | $10.16 | $10.20 | $4.70 | 6,960,520 |
| 2015-10-21 | $10.22 | $10.28 | $10.17 | $10.18 | $4.69 | 4,856,790 |
| 2015-10-20 | $10.12 | $10.25 | $10.12 | $10.21 | $4.71 | 7,291,794 |
| 2015-10-19 | $10.14 | $10.17 | $10.11 | $10.12 | $4.67 | 4,473,253 |
| 2015-10-16 | $10.21 | $10.22 | $10.10 | $10.14 | $4.68 | 4,996,640 |
| 2015-10-15 | $10.25 | $10.29 | $10.10 | $10.18 | $4.69 | 10,056,397 |
| 2015-10-14 | $10.33 | $10.35 | $10.23 | $10.24 | $4.72 | 6,631,741 |
| 2015-10-13 | $10.26 | $10.35 | $10.26 | $10.32 | $4.76 | 7,386,431 |
| 2015-10-12 | $10.24 | $10.35 | $10.24 | $10.30 | $4.75 | 4,824,560 |
| 2015-10-09 | $10.26 | $10.28 | $10.16 | $10.21 | $4.71 | 10,232,053 |
| 2015-10-08 | $10.23 | $10.28 | $10.14 | $10.19 | $4.70 | 8,292,645 |
| 2015-10-07 | $10.18 | $10.25 | $10.16 | $10.23 | $4.72 | 5,330,142 |
| 2015-10-06 | $10.18 | $10.21 | $10.15 | $10.18 | $4.69 | 7,071,621 |
| 2015-10-05 | $10.00 | $10.19 | $10.00 | $10.19 | $4.70 | 5,860,557 |
| 2015-10-02 | $9.90 | $10.02 | $9.88 | $10.01 | $4.62 | 6,804,789 |
| 2015-10-01 | $9.90 | $9.97 | $9.84 | $9.92 | $4.57 | 6,319,455 |
| 2015-09-30 | $9.79 | $9.89 | $9.69 | $9.87 | $4.55 | 10,292,820 |
| 2015-09-29 | $9.93 | $9.99 | $9.74 | $9.75 | $4.50 | 11,016,639 |
| 2015-09-28 | $10.09 | $10.10 | $9.89 | $9.93 | $4.58 | 17,540,482 |
| 2015-09-25 | $10.58 | $10.59 | $10.42 | $10.42 | $4.66 | 12,264,052 |
| 2015-09-24 | $10.50 | $10.59 | $10.43 | $10.55 | $4.72 | 9,301,972 |
| 2015-09-23 | $10.42 | $10.54 | $10.40 | $10.51 | $4.70 | 6,593,751 |
| 2015-09-22 | $10.50 | $10.55 | $10.38 | $10.40 | $4.66 | 8,557,998 |
| 2015-09-21 | $10.38 | $10.57 | $10.38 | $10.55 | $4.72 | 10,583,584 |
| 2015-09-18 | $10.46 | $10.52 | $10.37 | $10.37 | $4.64 | 15,110,447 |
| 2015-09-17 | $10.19 | $10.52 | $10.13 | $10.42 | $4.66 | 13,600,204 |
| 2015-09-16 | $10.16 | $10.25 | $10.13 | $10.20 | $4.57 | 5,367,464 |
| 2015-09-15 | $10.11 | $10.21 | $10.09 | $10.16 | $4.55 | 5,649,515 |
| 2015-09-14 | $10.11 | $10.15 | $10.07 | $10.12 | $4.53 | 4,143,943 |
| 2015-09-11 | $9.97 | $10.09 | $9.95 | $10.09 | $4.52 | 4,968,883 |
| 2015-09-10 | $10.04 | $10.05 | $9.92 | $9.95 | $4.45 | 8,884,578 |
| 2015-09-09 | $10.21 | $10.25 | $10.01 | $10.01 | $4.48 | 8,725,191 |
| 2015-09-08 | $10.20 | $10.21 | $10.10 | $10.18 | $4.56 | 6,413,021 |
Annaly Capital Management Inc (NLY) News Headlines
.jpg)
.jpg)
Here are JPMorgan's favorite stocks heading into March
JPMorgan shares its top stocks list for March, including three new additions.
cnbc.com March 4, 2024.jpg)
Income investors hate dividend cuts, but here's why they could provide an attractive opportunity in some cases
Morgan Stanley found that six months after slashing dividends, some companies outperform.
cnbc.com March 8, 2024Recent Annaly Capital Management Inc (NLY) News
Similar Companies to Annaly Capital Management Inc (NLY) in the REIT-Mortgage Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Arbor Realty Trust Inc | ABR | REIT-Mortgage | Real Estate | 522 |
| Ready Capital Corp | RC | REIT-Mortgage | Real Estate | 500 |
| New Residential Investment Corp | NRZ | REIT-Mortgage | Real Estate | 348 |
| Starwood Property Trust Inc | STWD | REIT-Mortgage | Real Estate | 252 |
| Redwood Trust Inc | RWT | REIT-Mortgage | Real Estate | 247 |
| Annaly Capital Management Inc | NLY | REIT-Mortgage | Real Estate | 180 |
| Two Harbors Investment Corp | TWO | REIT-Mortgage | Real Estate | 109 |
| New York Mortgage Trust Inc | NYMT | REIT-Mortgage | Real Estate | 63 |
| Ladder Capital Corp - Class A | LADR | REIT-Mortgage | Real Estate | 59 |
| MFA Financial Inc | MFA | REIT-Mortgage | Real Estate | 57 |