F.N.B. Corp (FNB) Exchange: NYSE
Data as of May 2, 2025
$13.25 ($0.16) 1.22%
F.N.B. Corp - Daily Information
Click for more stock information on F.N.B. Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $13.09 |
| Previous Close | $13.25 |
| High | $13.40 |
| Low | $12.97 |
| Adjusted Open | $13.09 |
| Previous Adjusted Close | $13.25 |
| Adjusted High | $13.40 |
| Adjusted Low | $12.97 |
About F.N.B. Corp (FNB)
F.N.B. Corp (FNB) is a financial holding company operating primarily in the Mid-Atlantic region of the United States. Its operations include First National Bank, which provides a range of financial services to individuals, businesses and corporate customers, and F.N.B. Investment Advisors, a registered investment adviser. Founded in 1864, F.N.B. Corp is headquartered in Pittsburgh, Pennsylvania and serves as the 15th largest banking network in the United States with total assets worth $30 billion. FNB's network is further enhanced by the digital banking platform and its over 600 physical banking locations, providing customers with a blend of the convenience of digital banking and the security of physical banking access. Since its inception, FNB has seen exponential growth, with an increase in total assets, total loans, deposits and net income of more than 275%, 418% and 276% respectively since 2008.
Invest in F.N.B. Corp (FNB)
Historical Stock Data for F.N.B. Corp (FNB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $13.09 | $13.40 | $12.97 | $13.25 | $13.25 | 3,007,818 |
| 2025-04-30 | $13.02 | $13.17 | $12.88 | $13.09 | $13.09 | 3,131,233 |
| 2025-04-29 | $13.29 | $13.40 | $13.13 | $13.32 | $13.32 | 2,884,836 |
| 2025-04-28 | $13.28 | $13.42 | $13.14 | $13.36 | $13.36 | 1,808,121 |
| 2025-04-25 | $13.25 | $13.44 | $13.25 | $13.29 | $13.29 | 1,845,155 |
| 2025-04-24 | $13.09 | $13.45 | $13.02 | $13.41 | $13.41 | 3,289,179 |
| 2025-04-23 | $13.31 | $13.70 | $13.05 | $13.18 | $13.18 | 4,636,307 |
| 2025-04-22 | $12.55 | $12.98 | $12.55 | $12.92 | $12.92 | 4,180,057 |
| 2025-04-21 | $12.60 | $12.60 | $12.33 | $12.45 | $12.45 | 5,206,253 |
| 2025-04-17 | $12.91 | $12.93 | $12.56 | $12.61 | $12.61 | 5,442,277 |
| 2025-04-16 | $12.25 | $12.41 | $12.01 | $12.23 | $12.23 | 5,911,693 |
| 2025-04-15 | $12.10 | $12.48 | $12.04 | $12.31 | $12.31 | 3,561,190 |
| 2025-04-14 | $12.03 | $12.10 | $11.66 | $12.06 | $12.06 | 3,543,448 |
| 2025-04-11 | $11.71 | $11.90 | $11.45 | $11.79 | $11.79 | 3,301,529 |
| 2025-04-10 | $12.28 | $12.30 | $11.46 | $11.80 | $11.80 | 3,844,653 |
| 2025-04-09 | $11.30 | $12.79 | $11.24 | $12.57 | $12.57 | 6,013,580 |
| 2025-04-08 | $12.14 | $12.27 | $11.40 | $11.56 | $11.56 | 4,814,303 |
| 2025-04-07 | $11.07 | $12.04 | $10.88 | $11.63 | $11.63 | 6,639,115 |
| 2025-04-04 | $11.44 | $11.60 | $10.93 | $11.48 | $11.48 | 4,874,467 |
| 2025-04-03 | $12.95 | $12.97 | $12.08 | $12.09 | $12.09 | 4,757,771 |
| 2025-04-02 | $13.29 | $13.66 | $13.23 | $13.65 | $13.65 | 1,936,274 |
| 2025-04-01 | $13.34 | $13.49 | $13.17 | $13.42 | $13.42 | 2,626,639 |
| 2025-03-31 | $13.25 | $13.52 | $13.18 | $13.45 | $13.45 | 2,579,641 |
| 2025-03-28 | $13.64 | $13.75 | $13.26 | $13.41 | $13.41 | 2,523,867 |
| 2025-03-27 | $13.86 | $13.89 | $13.66 | $13.73 | $13.73 | 1,625,903 |
| 2025-03-26 | $13.99 | $14.19 | $13.78 | $13.86 | $13.86 | 1,555,654 |
| 2025-03-25 | $13.93 | $14.04 | $13.88 | $13.92 | $13.92 | 1,991,631 |
| 2025-03-24 | $13.97 | $13.97 | $13.71 | $13.91 | $13.91 | 2,459,027 |
| 2025-03-21 | $13.46 | $13.60 | $13.33 | $13.54 | $13.54 | 4,649,231 |
| 2025-03-20 | $13.54 | $13.82 | $13.52 | $13.55 | $13.55 | 1,942,859 |
| 2025-03-19 | $13.61 | $13.83 | $13.55 | $13.72 | $13.72 | 2,549,019 |
| 2025-03-18 | $13.62 | $13.67 | $13.46 | $13.61 | $13.61 | 1,425,683 |
| 2025-03-17 | $13.46 | $13.68 | $13.43 | $13.61 | $13.61 | 2,530,316 |
| 2025-03-14 | $13.28 | $13.47 | $13.21 | $13.46 | $13.46 | 1,880,415 |
| 2025-03-13 | $13.34 | $13.39 | $13.07 | $13.11 | $13.11 | 2,199,477 |
| 2025-03-12 | $13.30 | $13.38 | $13.12 | $13.26 | $13.26 | 4,305,297 |
| 2025-03-11 | $13.16 | $13.35 | $12.97 | $13.08 | $13.08 | 3,035,363 |
| 2025-03-10 | $13.51 | $13.72 | $13.10 | $13.14 | $13.14 | 3,752,735 |
| 2025-03-07 | $13.71 | $13.82 | $13.41 | $13.75 | $13.75 | 3,313,732 |
| 2025-03-06 | $13.79 | $13.90 | $13.60 | $13.78 | $13.78 | 2,584,301 |
| 2025-03-05 | $14.01 | $14.09 | $13.70 | $13.95 | $13.95 | 2,596,760 |
| 2025-03-04 | $14.27 | $14.36 | $13.70 | $13.97 | $13.97 | 3,040,435 |
| 2025-03-03 | $14.76 | $14.98 | $14.39 | $14.50 | $14.50 | 2,617,002 |
| 2025-02-28 | $14.72 | $14.92 | $14.60 | $14.84 | $14.72 | 2,668,090 |
| 2025-02-27 | $14.58 | $14.77 | $14.55 | $14.65 | $14.53 | 2,336,856 |
| 2025-02-26 | $14.53 | $14.74 | $14.42 | $14.54 | $14.42 | 1,818,856 |
| 2025-02-25 | $14.74 | $14.80 | $14.43 | $14.53 | $14.41 | 2,061,125 |
| 2025-02-24 | $14.90 | $14.90 | $14.61 | $14.63 | $14.51 | 2,255,767 |
| 2025-02-21 | $15.28 | $15.32 | $14.75 | $14.78 | $14.66 | 1,921,180 |
| 2025-02-20 | $15.48 | $15.51 | $15.08 | $15.12 | $15.00 | 1,912,217 |
| 2025-02-19 | $15.42 | $15.60 | $15.34 | $15.50 | $15.37 | 1,768,774 |
| 2025-02-18 | $15.44 | $15.67 | $15.38 | $15.59 | $15.46 | 1,767,781 |
| 2025-02-14 | $15.48 | $15.64 | $15.34 | $15.44 | $15.31 | 1,185,878 |
| 2025-02-13 | $15.38 | $15.42 | $15.21 | $15.42 | $15.29 | 1,508,085 |
| 2025-02-12 | $15.55 | $15.55 | $15.30 | $15.30 | $15.17 | 2,189,772 |
| 2025-02-11 | $15.40 | $15.79 | $15.37 | $15.77 | $15.64 | 1,893,882 |
| 2025-02-10 | $15.74 | $15.76 | $15.47 | $15.47 | $15.34 | 1,784,510 |
| 2025-02-07 | $15.97 | $15.97 | $15.63 | $15.74 | $15.61 | 2,418,189 |
| 2025-02-06 | $15.76 | $15.96 | $15.64 | $15.95 | $15.82 | 2,896,032 |
| 2025-02-05 | $15.65 | $15.68 | $15.50 | $15.68 | $15.55 | 1,575,480 |
| 2025-02-04 | $15.30 | $15.64 | $15.26 | $15.59 | $15.46 | 1,753,110 |
| 2025-02-03 | $15.21 | $15.52 | $15.04 | $15.30 | $15.17 | 2,783,383 |
| 2025-01-31 | $15.79 | $15.90 | $15.61 | $15.69 | $15.56 | 2,476,049 |
| 2025-01-30 | $15.92 | $16.06 | $15.70 | $15.83 | $15.70 | 2,428,102 |
| 2025-01-29 | $15.60 | $15.93 | $15.55 | $15.73 | $15.60 | 3,182,266 |
| 2025-01-28 | $15.57 | $15.73 | $15.41 | $15.67 | $15.54 | 2,891,230 |
| 2025-01-27 | $15.59 | $15.78 | $15.47 | $15.64 | $15.51 | 3,098,618 |
| 2025-01-24 | $15.45 | $15.65 | $15.30 | $15.56 | $15.56 | 4,644,798 |
| 2025-01-23 | $15.52 | $15.74 | $15.43 | $15.51 | $15.51 | 1,937,048 |
| 2025-01-22 | $16.07 | $16.09 | $15.36 | $15.55 | $15.55 | 3,434,302 |
| 2025-01-21 | $15.73 | $16.01 | $15.66 | $15.92 | $15.92 | 4,899,238 |
| 2025-01-17 | $15.45 | $15.66 | $15.36 | $15.61 | $15.61 | 4,140,061 |
| 2025-01-16 | $15.43 | $15.57 | $15.23 | $15.33 | $15.33 | 2,434,259 |
| 2025-01-15 | $15.60 | $15.71 | $15.39 | $15.56 | $15.56 | 2,843,796 |
| 2025-01-14 | $14.64 | $15.11 | $14.53 | $15.10 | $15.10 | 3,129,255 |
| 2025-01-13 | $14.18 | $14.49 | $14.11 | $14.46 | $14.46 | 2,280,421 |
| 2025-01-10 | $14.35 | $14.43 | $14.04 | $14.25 | $14.25 | 3,156,795 |
| 2025-01-08 | $14.61 | $14.77 | $14.49 | $14.67 | $14.67 | 1,597,912 |
| 2025-01-07 | $14.94 | $14.94 | $14.56 | $14.68 | $14.68 | 1,890,185 |
| 2025-01-06 | $14.75 | $15.11 | $14.72 | $14.77 | $14.77 | 2,568,884 |
| 2025-01-03 | $14.57 | $14.68 | $14.27 | $14.67 | $14.67 | 1,667,033 |
| 2025-01-02 | $14.86 | $14.87 | $14.51 | $14.54 | $14.54 | 2,053,518 |
| 2024-12-31 | $14.76 | $14.89 | $14.67 | $14.78 | $14.78 | 1,716,616 |
| 2024-12-30 | $14.62 | $14.83 | $14.51 | $14.72 | $14.72 | 2,287,963 |
| 2024-12-27 | $14.84 | $15.01 | $14.61 | $14.74 | $14.74 | 1,647,124 |
| 2024-12-26 | $14.81 | $14.99 | $14.71 | $14.95 | $14.95 | 1,114,951 |
| 2024-12-24 | $14.78 | $14.95 | $14.73 | $14.94 | $14.94 | 726,171 |
| 2024-12-23 | $14.46 | $14.79 | $14.43 | $14.76 | $14.76 | 2,411,127 |
| 2024-12-20 | $14.31 | $14.73 | $14.31 | $14.50 | $14.50 | 5,946,246 |
| 2024-12-19 | $14.80 | $14.96 | $14.36 | $14.40 | $14.40 | 4,024,458 |
| 2024-12-18 | $15.57 | $15.57 | $14.54 | $14.58 | $14.58 | 3,446,218 |
| 2024-12-17 | $15.70 | $15.82 | $15.33 | $15.41 | $15.41 | 3,303,686 |
| 2024-12-16 | $15.93 | $15.97 | $15.74 | $15.82 | $15.82 | 4,217,066 |
| 2024-12-13 | $15.98 | $16.02 | $15.78 | $15.91 | $15.91 | 3,056,005 |
| 2024-12-12 | $16.28 | $16.35 | $15.96 | $15.96 | $15.96 | 2,120,385 |
| 2024-12-11 | $16.36 | $16.44 | $16.20 | $16.29 | $16.29 | 2,247,539 |
| 2024-12-10 | $16.28 | $16.47 | $16.04 | $16.16 | $16.16 | 1,983,676 |
| 2024-12-09 | $16.55 | $16.67 | $16.20 | $16.21 | $16.21 | 2,977,433 |
| 2024-12-06 | $16.61 | $16.64 | $16.37 | $16.55 | $16.55 | 1,701,150 |
| 2024-12-05 | $16.81 | $16.86 | $16.51 | $16.54 | $16.54 | 1,601,778 |
| 2024-12-04 | $16.70 | $16.76 | $16.47 | $16.69 | $16.69 | 1,201,544 |
| 2024-12-03 | $16.99 | $16.99 | $16.64 | $16.70 | $16.70 | 952,994 |
| 2024-12-02 | $17.08 | $17.13 | $16.76 | $16.84 | $16.84 | 1,256,086 |
| 2024-11-29 | $17.35 | $17.35 | $16.99 | $17.15 | $17.03 | 1,306,979 |
| 2024-11-27 | $17.32 | $17.43 | $17.09 | $17.16 | $17.04 | 1,156,834 |
| 2024-11-26 | $17.20 | $17.36 | $17.11 | $17.21 | $17.09 | 1,854,204 |
| 2024-11-25 | $17.35 | $17.70 | $17.28 | $17.29 | $17.17 | 3,478,255 |
| 2024-11-22 | $16.89 | $17.20 | $16.77 | $17.15 | $17.03 | 2,989,782 |
| 2024-11-21 | $16.55 | $16.94 | $16.50 | $16.76 | $16.64 | 2,607,894 |
| 2024-11-20 | $16.36 | $16.45 | $16.14 | $16.41 | $16.29 | 1,295,918 |
| 2024-11-19 | $16.30 | $16.53 | $16.24 | $16.39 | $16.27 | 1,336,401 |
| 2024-11-18 | $16.46 | $16.59 | $16.44 | $16.47 | $16.35 | 1,919,830 |
| 2024-11-15 | $16.53 | $16.63 | $16.29 | $16.53 | $16.41 | 2,574,916 |
| 2024-11-14 | $16.67 | $16.74 | $16.39 | $16.49 | $16.37 | 1,335,646 |
| 2024-11-13 | $16.74 | $16.97 | $16.60 | $16.65 | $16.53 | 1,792,084 |
| 2024-11-12 | $16.67 | $16.91 | $16.63 | $16.70 | $16.58 | 1,989,144 |
| 2024-11-11 | $16.44 | $16.84 | $16.38 | $16.77 | $16.65 | 2,838,379 |
| 2024-11-08 | $16.13 | $16.26 | $15.92 | $16.14 | $16.03 | 1,787,613 |
| 2024-11-07 | $16.50 | $16.51 | $15.96 | $16.06 | $15.95 | 4,629,344 |
| 2024-11-06 | $15.49 | $16.77 | $15.48 | $16.72 | $16.60 | 7,833,195 |
| 2024-11-05 | $14.32 | $14.57 | $14.27 | $14.55 | $14.45 | 1,662,156 |
| 2024-11-04 | $14.39 | $14.43 | $14.22 | $14.29 | $14.19 | 2,464,044 |
| 2024-11-01 | $14.60 | $14.69 | $14.46 | $14.50 | $14.50 | 2,257,609 |
| 2024-10-31 | $14.73 | $14.76 | $14.49 | $14.50 | $14.50 | 2,009,344 |
| 2024-10-30 | $14.39 | $14.82 | $14.39 | $14.69 | $14.69 | 1,962,037 |
| 2024-10-29 | $14.57 | $14.60 | $14.35 | $14.39 | $14.39 | 2,191,226 |
| 2024-10-28 | $14.35 | $14.63 | $14.24 | $14.58 | $14.58 | 2,266,272 |
| 2024-10-25 | $14.56 | $14.59 | $14.11 | $14.17 | $14.17 | 2,593,956 |
| 2024-10-24 | $14.55 | $14.59 | $14.29 | $14.47 | $14.47 | 1,638,484 |
| 2024-10-23 | $14.28 | $14.50 | $14.25 | $14.48 | $14.48 | 2,578,112 |
| 2024-10-22 | $14.08 | $14.38 | $14.08 | $14.36 | $14.36 | 2,957,547 |
| 2024-10-21 | $14.59 | $14.61 | $14.07 | $14.09 | $14.09 | 2,795,823 |
| 2024-10-18 | $14.71 | $14.84 | $14.47 | $14.63 | $14.63 | 4,480,681 |
| 2024-10-17 | $14.70 | $14.91 | $14.69 | $14.84 | $14.84 | 4,498,500 |
| 2024-10-16 | $14.60 | $14.79 | $14.42 | $14.78 | $14.78 | 2,875,650 |
| 2024-10-15 | $14.37 | $14.75 | $14.25 | $14.42 | $14.42 | 2,150,490 |
| 2024-10-14 | $14.33 | $14.46 | $14.18 | $14.30 | $14.30 | 1,982,057 |
| 2024-10-11 | $14.07 | $14.44 | $14.02 | $14.31 | $14.31 | 1,823,448 |
| 2024-10-10 | $13.72 | $13.91 | $13.66 | $13.90 | $13.90 | 1,577,844 |
| 2024-10-09 | $13.62 | $13.94 | $13.61 | $13.81 | $13.81 | 1,697,947 |
| 2024-10-08 | $13.84 | $13.86 | $13.64 | $13.66 | $13.66 | 1,596,135 |
| 2024-10-07 | $13.76 | $13.83 | $13.67 | $13.78 | $13.78 | 1,613,140 |
| 2024-10-04 | $13.88 | $13.96 | $13.74 | $13.84 | $13.84 | 1,530,286 |
| 2024-10-03 | $13.50 | $13.69 | $13.43 | $13.62 | $13.62 | 1,445,283 |
| 2024-10-02 | $13.56 | $13.69 | $13.49 | $13.57 | $13.57 | 2,365,432 |
| 2024-10-01 | $13.99 | $14.00 | $13.52 | $13.57 | $13.57 | 3,813,461 |
| 2024-09-30 | $13.84 | $14.18 | $13.79 | $14.11 | $14.11 | 1,866,826 |
| 2024-09-27 | $14.01 | $14.06 | $13.83 | $13.89 | $13.89 | 1,513,512 |
| 2024-09-26 | $13.88 | $14.00 | $13.72 | $13.90 | $13.90 | 1,861,267 |
| 2024-09-25 | $13.92 | $13.92 | $13.65 | $13.68 | $13.68 | 2,627,393 |
| 2024-09-24 | $14.18 | $14.29 | $13.88 | $13.90 | $13.90 | 1,886,030 |
| 2024-09-23 | $14.35 | $14.41 | $14.08 | $14.19 | $14.19 | 2,725,083 |
| 2024-09-20 | $14.50 | $14.51 | $14.29 | $14.31 | $14.31 | 4,995,557 |
| 2024-09-19 | $14.53 | $14.70 | $14.33 | $14.59 | $14.59 | 2,155,795 |
| 2024-09-18 | $14.21 | $14.69 | $14.06 | $14.24 | $14.24 | 2,090,723 |
| 2024-09-17 | $14.23 | $14.48 | $14.15 | $14.20 | $14.20 | 1,563,469 |
| 2024-09-16 | $14.06 | $14.26 | $13.92 | $14.15 | $14.15 | 2,195,387 |
| 2024-09-13 | $13.82 | $14.05 | $13.82 | $14.02 | $14.02 | 2,076,073 |
| 2024-09-12 | $13.84 | $13.87 | $13.63 | $13.69 | $13.69 | 1,865,460 |
| 2024-09-11 | $13.85 | $13.88 | $13.49 | $13.78 | $13.78 | 2,113,938 |
| 2024-09-10 | $14.20 | $14.20 | $13.74 | $13.99 | $13.99 | 1,932,160 |
| 2024-09-09 | $14.04 | $14.23 | $13.95 | $14.15 | $14.15 | 1,682,220 |
| 2024-09-06 | $14.40 | $14.48 | $13.97 | $14.01 | $14.01 | 1,933,657 |
| 2024-09-05 | $14.68 | $14.69 | $14.27 | $14.31 | $14.31 | 1,281,672 |
| 2024-09-04 | $14.74 | $14.91 | $14.56 | $14.66 | $14.54 | 1,317,415 |
| 2024-09-03 | $14.84 | $15.02 | $14.75 | $14.81 | $14.69 | 1,600,852 |
| 2024-08-30 | $14.81 | $14.99 | $14.75 | $14.98 | $14.86 | 1,602,869 |
| 2024-08-29 | $14.79 | $14.90 | $14.58 | $14.78 | $14.66 | 1,124,799 |
| 2024-08-28 | $14.49 | $14.76 | $14.48 | $14.70 | $14.58 | 1,457,115 |
| 2024-08-27 | $14.50 | $14.59 | $14.38 | $14.52 | $14.40 | 1,508,716 |
| 2024-08-26 | $14.91 | $14.92 | $14.57 | $14.58 | $14.46 | 1,536,423 |
| 2024-08-23 | $14.34 | $14.95 | $14.29 | $14.76 | $14.64 | 1,840,330 |
| 2024-08-22 | $14.18 | $14.30 | $14.11 | $14.22 | $14.10 | 925,479 |
| 2024-08-21 | $14.25 | $14.25 | $14.01 | $14.16 | $14.04 | 1,036,781 |
| 2024-08-20 | $14.24 | $14.27 | $14.08 | $14.15 | $14.03 | 1,470,721 |
| 2024-08-19 | $14.13 | $14.34 | $14.13 | $14.32 | $14.20 | 1,677,520 |
| 2024-08-16 | $13.86 | $14.15 | $13.77 | $14.12 | $14.00 | 1,655,771 |
| 2024-08-15 | $13.90 | $14.12 | $13.88 | $13.90 | $13.78 | 2,258,728 |
| 2024-08-14 | $13.70 | $13.70 | $13.50 | $13.62 | $13.51 | 1,640,319 |
| 2024-08-13 | $13.63 | $13.65 | $13.39 | $13.61 | $13.50 | 1,201,493 |
| 2024-08-12 | $13.79 | $13.94 | $13.43 | $13.49 | $13.38 | 1,625,005 |
| 2024-08-09 | $13.70 | $13.72 | $13.52 | $13.66 | $13.55 | 2,072,743 |
| 2024-08-08 | $13.67 | $13.75 | $13.51 | $13.70 | $13.59 | 1,978,361 |
| 2024-08-07 | $13.76 | $13.86 | $13.43 | $13.49 | $13.38 | 2,637,601 |
| 2024-08-06 | $13.58 | $13.81 | $13.45 | $13.49 | $13.38 | 6,614,901 |
| 2024-08-05 | $13.56 | $13.79 | $13.15 | $13.56 | $13.45 | 3,189,714 |
| 2024-08-02 | $14.25 | $14.34 | $13.86 | $14.15 | $14.03 | 2,930,205 |
| 2024-08-01 | $15.32 | $15.36 | $14.54 | $14.65 | $14.53 | 2,660,289 |
| 2024-07-31 | $15.52 | $15.63 | $15.32 | $15.34 | $15.21 | 3,190,572 |
| 2024-07-30 | $15.41 | $15.59 | $15.37 | $15.51 | $15.38 | 2,659,662 |
| 2024-07-29 | $15.65 | $15.65 | $15.31 | $15.32 | $15.19 | 2,536,557 |
| 2024-07-26 | $15.44 | $15.62 | $15.36 | $15.55 | $15.42 | 2,199,653 |
| 2024-07-25 | $14.89 | $15.46 | $14.87 | $15.32 | $15.19 | 4,112,670 |
| 2024-07-24 | $14.98 | $15.24 | $14.85 | $14.89 | $14.77 | 3,546,159 |
| 2024-07-23 | $14.68 | $15.11 | $14.65 | $15.03 | $14.91 | 3,726,042 |
| 2024-07-22 | $14.53 | $14.90 | $14.37 | $14.81 | $14.69 | 2,502,225 |
| 2024-07-19 | $14.32 | $14.64 | $14.24 | $14.58 | $14.46 | 3,652,744 |
| 2024-07-18 | $14.56 | $14.91 | $14.34 | $14.36 | $14.24 | 7,623,026 |
| 2024-07-17 | $15.17 | $15.53 | $15.17 | $15.25 | $15.12 | 5,586,717 |
| 2024-07-16 | $14.86 | $15.38 | $14.82 | $15.36 | $15.23 | 3,124,894 |
| 2024-07-15 | $14.64 | $14.91 | $14.57 | $14.75 | $14.63 | 2,481,933 |
| 2024-07-12 | $14.49 | $14.51 | $14.34 | $14.43 | $14.43 | 2,710,015 |
| 2024-07-11 | $14.05 | $14.52 | $14.05 | $14.41 | $14.41 | 2,796,733 |
| 2024-07-10 | $13.65 | $14.01 | $13.63 | $14.00 | $14.00 | 2,499,330 |
| 2024-07-09 | $13.38 | $13.71 | $13.32 | $13.66 | $13.66 | 1,637,469 |
| 2024-07-08 | $13.52 | $13.63 | $13.39 | $13.41 | $13.41 | 1,722,836 |
| 2024-07-05 | $13.58 | $13.60 | $13.39 | $13.41 | $13.41 | 4,390,726 |
| 2024-07-03 | $13.89 | $13.89 | $13.57 | $13.57 | $13.57 | 1,288,671 |
| 2024-07-02 | $13.65 | $13.86 | $13.61 | $13.81 | $13.81 | 1,345,715 |
| 2024-07-01 | $13.68 | $13.86 | $13.62 | $13.66 | $13.66 | 2,132,057 |
| 2024-06-28 | $13.37 | $13.70 | $13.36 | $13.68 | $13.68 | 3,462,283 |
| 2024-06-27 | $13.05 | $13.25 | $13.01 | $13.25 | $13.25 | 2,277,934 |
| 2024-06-26 | $13.01 | $13.12 | $12.89 | $13.09 | $13.09 | 2,182,231 |
| 2024-06-25 | $13.23 | $13.32 | $13.03 | $13.03 | $13.03 | 2,280,840 |
| 2024-06-24 | $13.11 | $13.44 | $13.02 | $13.30 | $13.30 | 1,796,369 |
| 2024-06-21 | $12.90 | $13.06 | $12.84 | $13.03 | $13.03 | 3,861,697 |
| 2024-06-20 | $12.94 | $13.11 | $12.92 | $12.99 | $12.99 | 1,538,344 |
| 2024-06-18 | $12.86 | $13.10 | $12.86 | $12.98 | $12.98 | 1,329,982 |
| 2024-06-17 | $12.72 | $12.93 | $12.60 | $12.93 | $12.93 | 1,581,049 |
| 2024-06-14 | $12.64 | $12.74 | $12.61 | $12.72 | $12.72 | 1,453,506 |
| 2024-06-13 | $12.94 | $12.95 | $12.74 | $12.79 | $12.79 | 1,358,922 |
| 2024-06-12 | $13.04 | $13.26 | $12.87 | $12.98 | $12.98 | 2,234,401 |
| 2024-06-11 | $12.81 | $12.87 | $12.72 | $12.77 | $12.77 | 2,207,290 |
| 2024-06-10 | $13.00 | $13.08 | $12.89 | $12.94 | $12.94 | 2,005,770 |
| 2024-06-07 | $13.16 | $13.30 | $13.16 | $13.18 | $13.18 | 1,672,553 |
| 2024-06-06 | $13.29 | $13.36 | $13.21 | $13.30 | $13.30 | 1,676,107 |
| 2024-06-05 | $13.50 | $13.50 | $13.30 | $13.38 | $13.26 | 1,485,523 |
| 2024-06-04 | $13.40 | $13.45 | $13.28 | $13.36 | $13.36 | 1,718,125 |
| 2024-06-03 | $13.90 | $13.90 | $13.39 | $13.48 | $13.48 | 1,465,750 |
| 2024-05-31 | $13.70 | $13.80 | $13.64 | $13.77 | $13.77 | 2,692,095 |
| 2024-05-30 | $13.61 | $13.68 | $13.48 | $13.63 | $13.63 | 1,354,806 |
| 2024-05-29 | $13.44 | $13.50 | $13.32 | $13.43 | $13.43 | 1,136,257 |
| 2024-05-28 | $13.83 | $13.89 | $13.66 | $13.67 | $13.67 | 1,106,408 |
| 2024-05-24 | $13.76 | $13.81 | $13.69 | $13.79 | $13.79 | 829,895 |
| 2024-05-23 | $14.06 | $14.06 | $13.61 | $13.69 | $13.69 | 1,450,517 |
| 2024-05-22 | $14.10 | $14.18 | $13.97 | $14.03 | $14.03 | 1,783,551 |
| 2024-05-21 | $13.98 | $14.20 | $13.91 | $14.12 | $14.12 | 2,216,884 |
| 2024-05-20 | $14.15 | $14.22 | $13.99 | $14.00 | $14.00 | 1,616,141 |
| 2024-05-17 | $14.07 | $14.16 | $14.03 | $14.15 | $14.15 | 1,452,173 |
| 2024-05-16 | $14.16 | $14.20 | $14.05 | $14.05 | $14.05 | 1,170,395 |
| 2024-05-15 | $14.36 | $14.39 | $14.00 | $14.19 | $14.19 | 1,577,306 |
| 2024-05-14 | $14.16 | $14.19 | $14.05 | $14.18 | $14.18 | 1,103,924 |
| 2024-05-13 | $14.15 | $14.16 | $14.02 | $14.04 | $14.04 | 1,105,998 |
| 2024-05-10 | $14.00 | $14.13 | $13.87 | $14.10 | $14.10 | 1,637,381 |
| 2024-05-09 | $13.95 | $14.03 | $13.83 | $13.96 | $13.96 | 1,810,216 |
| 2024-05-08 | $13.78 | $14.00 | $13.72 | $13.97 | $13.97 | 1,634,414 |
| 2024-05-07 | $14.01 | $14.09 | $13.87 | $13.87 | $13.87 | 2,035,618 |
| 2024-05-06 | $13.89 | $14.02 | $13.79 | $13.94 | $13.94 | 1,536,624 |
| 2024-05-03 | $13.87 | $13.91 | $13.66 | $13.79 | $13.79 | 2,779,602 |
| 2024-05-02 | $13.70 | $13.78 | $13.52 | $13.64 | $13.64 | 3,355,524 |
| 2024-05-01 | $13.42 | $13.85 | $13.39 | $13.59 | $13.59 | 2,617,651 |
| 2024-04-30 | $13.46 | $13.57 | $13.31 | $13.34 | $13.34 | 2,884,765 |
| 2024-04-29 | $13.75 | $13.83 | $13.56 | $13.56 | $13.56 | 3,413,787 |
| 2024-04-26 | $13.62 | $13.95 | $13.61 | $13.74 | $13.74 | 3,685,023 |
| 2024-04-25 | $13.59 | $13.67 | $13.41 | $13.62 | $13.62 | 2,621,301 |
| 2024-04-24 | $13.51 | $13.67 | $13.47 | $13.67 | $13.67 | 2,214,026 |
| 2024-04-23 | $13.33 | $13.68 | $13.28 | $13.63 | $13.63 | 2,514,491 |
| 2024-04-22 | $13.15 | $13.42 | $13.07 | $13.34 | $13.34 | 1,907,067 |
| 2024-04-19 | $12.66 | $13.15 | $12.62 | $13.13 | $13.13 | 2,722,463 |
| 2024-04-18 | $12.69 | $12.84 | $12.49 | $12.76 | $12.76 | 4,529,983 |
| 2024-04-17 | $12.90 | $13.05 | $12.80 | $12.80 | $12.80 | 1,861,957 |
| 2024-04-16 | $12.92 | $12.94 | $12.70 | $12.79 | $12.79 | 1,871,694 |
| 2024-04-15 | $13.15 | $13.27 | $12.87 | $13.00 | $13.00 | 2,431,217 |
| 2024-04-12 | $12.99 | $13.08 | $12.91 | $13.05 | $13.05 | 1,727,665 |
| 2024-04-11 | $13.11 | $13.22 | $12.90 | $13.13 | $13.13 | 2,021,779 |
| 2024-04-10 | $13.49 | $13.49 | $12.96 | $13.06 | $13.06 | 2,606,645 |
| 2024-04-09 | $13.74 | $13.77 | $13.58 | $13.73 | $13.73 | 1,615,467 |
| 2024-04-08 | $13.67 | $13.76 | $13.59 | $13.69 | $13.69 | 1,677,948 |
| 2024-04-05 | $13.48 | $13.65 | $13.48 | $13.59 | $13.59 | 1,449,692 |
| 2024-04-04 | $13.77 | $13.87 | $13.53 | $13.58 | $13.58 | 1,762,964 |
| 2024-04-03 | $13.60 | $13.68 | $13.55 | $13.59 | $13.59 | 1,742,003 |
| 2024-04-02 | $13.66 | $13.73 | $13.56 | $13.63 | $13.63 | 1,507,821 |
| 2024-04-01 | $14.13 | $14.19 | $13.82 | $13.82 | $13.82 | 1,967,340 |
| 2024-03-28 | $14.00 | $14.14 | $13.97 | $14.10 | $14.10 | 1,803,626 |
| 2024-03-27 | $13.61 | $14.04 | $13.59 | $14.02 | $14.02 | 2,684,510 |
| 2024-03-26 | $13.68 | $13.74 | $13.53 | $13.56 | $13.56 | 1,263,420 |
| 2024-03-25 | $13.47 | $13.68 | $13.47 | $13.62 | $13.62 | 2,245,911 |
| 2024-03-22 | $13.78 | $13.86 | $13.47 | $13.53 | $13.53 | 1,607,163 |
| 2024-03-21 | $13.68 | $13.87 | $13.66 | $13.78 | $13.78 | 1,909,960 |
| 2024-03-20 | $13.30 | $13.71 | $13.27 | $13.62 | $13.62 | 2,467,083 |
| 2024-03-19 | $13.23 | $13.47 | $13.23 | $13.37 | $13.37 | 1,994,318 |
| 2024-03-18 | $13.33 | $13.39 | $13.14 | $13.26 | $13.26 | 2,245,422 |
| 2024-03-15 | $13.18 | $13.51 | $13.18 | $13.31 | $13.31 | 5,283,945 |
| 2024-03-14 | $13.42 | $13.49 | $13.22 | $13.28 | $13.28 | 2,049,218 |
| 2024-03-13 | $13.50 | $13.65 | $13.46 | $13.50 | $13.50 | 1,418,072 |
| 2024-03-12 | $13.59 | $13.62 | $13.41 | $13.49 | $13.49 | 1,248,959 |
| 2024-03-11 | $13.59 | $13.68 | $13.54 | $13.57 | $13.57 | 1,123,380 |
| 2024-03-08 | $13.84 | $13.88 | $13.59 | $13.65 | $13.65 | 1,189,297 |
| 2024-03-07 | $13.87 | $13.93 | $13.66 | $13.68 | $13.68 | 1,240,970 |
| 2024-03-06 | $13.82 | $13.92 | $13.49 | $13.77 | $13.77 | 1,963,459 |
| 2024-03-05 | $13.30 | $13.85 | $13.30 | $13.84 | $13.84 | 2,776,569 |
| 2024-03-04 | $13.57 | $13.71 | $13.43 | $13.49 | $13.37 | 2,513,277 |
| 2024-03-01 | $13.22 | $13.45 | $13.03 | $13.43 | $13.31 | 2,067,182 |
| 2024-02-29 | $13.46 | $13.58 | $13.26 | $13.34 | $13.23 | 2,285,708 |
| 2024-02-28 | $13.55 | $13.66 | $13.29 | $13.31 | $13.20 | 2,430,187 |
| 2024-02-27 | $13.56 | $13.70 | $13.53 | $13.66 | $13.54 | 2,295,001 |
| 2024-02-26 | $13.32 | $13.50 | $13.28 | $13.46 | $13.34 | 2,671,974 |
| 2024-02-23 | $13.39 | $13.51 | $13.30 | $13.38 | $13.38 | 1,580,545 |
| 2024-02-22 | $13.47 | $13.52 | $13.30 | $13.41 | $13.41 | 1,164,599 |
| 2024-02-21 | $13.30 | $13.44 | $13.22 | $13.43 | $13.43 | 1,363,398 |
| 2024-02-20 | $13.35 | $13.52 | $13.30 | $13.39 | $13.39 | 1,181,550 |
| 2024-02-16 | $13.39 | $13.58 | $13.25 | $13.49 | $13.49 | 1,769,055 |
| 2024-02-15 | $13.26 | $13.61 | $13.18 | $13.50 | $13.50 | 2,240,006 |
| 2024-02-14 | $13.09 | $13.20 | $12.96 | $13.20 | $13.20 | 1,811,305 |
| 2024-02-13 | $12.98 | $13.03 | $12.76 | $12.97 | $12.97 | 2,805,770 |
| 2024-02-12 | $13.16 | $13.50 | $13.14 | $13.36 | $13.36 | 1,746,532 |
| 2024-02-09 | $12.96 | $13.20 | $12.84 | $13.15 | $13.15 | 1,552,293 |
| 2024-02-08 | $12.86 | $13.02 | $12.86 | $12.97 | $12.97 | 1,448,280 |
| 2024-02-07 | $12.93 | $13.11 | $12.61 | $12.96 | $12.96 | 3,551,375 |
| 2024-02-06 | $12.95 | $13.06 | $12.75 | $12.86 | $12.86 | 2,401,420 |
| 2024-02-05 | $12.98 | $13.07 | $12.82 | $12.97 | $12.97 | 2,191,218 |
| 2024-02-02 | $12.83 | $13.12 | $12.80 | $13.08 | $13.08 | 2,422,187 |
| 2024-02-01 | $13.22 | $13.28 | $12.63 | $13.01 | $13.01 | 4,200,722 |
| 2024-01-31 | $13.38 | $13.65 | $13.18 | $13.18 | $13.18 | 2,933,599 |
| 2024-01-30 | $13.96 | $14.01 | $13.73 | $13.74 | $13.74 | 3,197,691 |
| 2024-01-29 | $13.84 | $14.00 | $13.65 | $13.98 | $13.98 | 4,362,051 |
| 2024-01-26 | $13.73 | $13.89 | $13.66 | $13.84 | $13.84 | 1,798,336 |
| 2024-01-25 | $13.59 | $13.67 | $13.40 | $13.66 | $13.66 | 2,682,046 |
| 2024-01-24 | $13.53 | $13.65 | $13.47 | $13.51 | $13.51 | 2,744,680 |
| 2024-01-23 | $13.66 | $13.69 | $13.41 | $13.45 | $13.45 | 1,471,636 |
| 2024-01-22 | $13.45 | $13.59 | $13.37 | $13.59 | $13.59 | 2,097,359 |
| 2024-01-19 | $12.95 | $13.32 | $12.90 | $13.32 | $13.32 | 2,517,608 |
| 2024-01-18 | $13.04 | $13.14 | $12.95 | $13.05 | $13.05 | 2,468,427 |
| 2024-01-17 | $12.83 | $13.08 | $12.81 | $12.96 | $12.96 | 1,521,172 |
| 2024-01-16 | $13.00 | $13.19 | $12.97 | $13.04 | $13.04 | 1,682,331 |
| 2024-01-12 | $13.57 | $13.62 | $13.19 | $13.29 | $13.29 | 1,487,536 |
| 2024-01-11 | $13.56 | $13.59 | $13.31 | $13.49 | $13.49 | 1,990,907 |
| 2024-01-10 | $13.61 | $13.68 | $13.51 | $13.64 | $13.64 | 1,463,783 |
| 2024-01-09 | $13.67 | $13.72 | $13.61 | $13.65 | $13.65 | 1,192,999 |
| 2024-01-08 | $13.68 | $13.82 | $13.59 | $13.82 | $13.82 | 1,443,196 |
| 2024-01-05 | $13.60 | $13.81 | $13.57 | $13.71 | $13.71 | 3,998,032 |
| 2024-01-04 | $13.50 | $13.75 | $13.41 | $13.66 | $13.66 | 1,911,871 |
| 2024-01-03 | $13.80 | $13.80 | $13.48 | $13.51 | $13.51 | 1,636,889 |
| 2024-01-02 | $13.59 | $13.97 | $13.52 | $13.90 | $13.90 | 1,574,452 |
| 2023-12-29 | $13.85 | $13.88 | $13.75 | $13.77 | $13.77 | 1,349,830 |
| 2023-12-28 | $13.90 | $13.97 | $13.80 | $13.87 | $13.87 | 1,103,717 |
| 2023-12-27 | $13.91 | $13.98 | $13.84 | $13.95 | $13.95 | 1,349,991 |
| 2023-12-26 | $13.76 | $13.96 | $13.62 | $13.92 | $13.92 | 1,421,923 |
| 2023-12-22 | $13.70 | $13.80 | $13.61 | $13.68 | $13.68 | 1,415,733 |
| 2023-12-21 | $13.73 | $13.76 | $13.49 | $13.62 | $13.62 | 1,997,044 |
| 2023-12-20 | $13.74 | $13.92 | $13.59 | $13.59 | $13.59 | 1,990,060 |
| 2023-12-19 | $13.57 | $13.80 | $13.49 | $13.78 | $13.78 | 1,523,625 |
| 2023-12-18 | $13.67 | $13.74 | $13.54 | $13.56 | $13.56 | 1,541,998 |
| 2023-12-15 | $13.78 | $13.82 | $13.54 | $13.61 | $13.61 | 4,567,964 |
| 2023-12-14 | $13.63 | $13.96 | $13.53 | $13.79 | $13.79 | 3,098,487 |
| 2023-12-13 | $12.75 | $13.35 | $12.65 | $13.34 | $13.34 | 2,726,194 |
| 2023-12-12 | $12.83 | $12.88 | $12.74 | $12.75 | $12.75 | 1,403,458 |
| 2023-12-11 | $12.81 | $12.94 | $12.74 | $12.85 | $12.85 | 1,094,837 |
| 2023-12-08 | $12.74 | $12.91 | $12.61 | $12.86 | $12.86 | 1,718,525 |
| 2023-12-07 | $12.58 | $12.73 | $12.47 | $12.70 | $12.70 | 1,751,967 |
| 2023-12-06 | $12.51 | $12.79 | $12.49 | $12.53 | $12.53 | 2,345,780 |
| 2023-12-05 | $12.55 | $12.58 | $12.39 | $12.39 | $12.39 | 1,889,242 |
| 2023-12-04 | $12.28 | $12.64 | $12.28 | $12.64 | $12.64 | 1,724,682 |
| 2023-12-01 | $11.92 | $12.50 | $11.89 | $12.49 | $12.49 | 2,025,505 |
| 2023-11-30 | $11.98 | $12.11 | $11.89 | $11.99 | $11.99 | 1,844,176 |
| 2023-11-29 | $11.77 | $12.03 | $11.75 | $11.95 | $11.95 | 1,931,532 |
| 2023-11-28 | $11.71 | $11.71 | $11.55 | $11.68 | $11.68 | 1,335,681 |
| 2023-11-27 | $11.69 | $11.72 | $11.60 | $11.70 | $11.70 | 1,170,113 |
| 2023-11-24 | $11.68 | $11.78 | $11.68 | $11.77 | $11.77 | 517,843 |
| 2023-11-22 | $11.78 | $11.78 | $11.63 | $11.68 | $11.68 | 991,920 |
| 2023-11-21 | $11.82 | $11.85 | $11.64 | $11.65 | $11.65 | 1,428,531 |
| 2023-11-20 | $11.91 | $11.92 | $11.78 | $11.88 | $11.88 | 1,746,532 |
| 2023-11-17 | $11.96 | $12.07 | $11.83 | $11.96 | $11.96 | 1,604,361 |
| 2023-11-16 | $11.93 | $12.01 | $11.69 | $11.79 | $11.79 | 1,749,616 |
| 2023-11-15 | $11.73 | $12.01 | $11.73 | $11.96 | $11.96 | 1,937,661 |
| 2023-11-14 | $11.51 | $11.88 | $11.51 | $11.78 | $11.78 | 2,088,923 |
| 2023-11-13 | $11.10 | $11.21 | $11.01 | $11.14 | $11.14 | 1,381,081 |
| 2023-11-10 | $11.13 | $11.21 | $10.98 | $11.18 | $11.18 | 1,118,863 |
| 2023-11-09 | $11.23 | $11.27 | $10.99 | $11.08 | $11.08 | 2,507,716 |
| 2023-11-08 | $11.41 | $11.41 | $11.21 | $11.23 | $11.23 | 1,032,472 |
| 2023-11-07 | $11.41 | $11.49 | $11.34 | $11.37 | $11.37 | 1,062,258 |
| 2023-11-06 | $11.53 | $11.60 | $11.37 | $11.48 | $11.48 | 1,286,176 |
| 2023-11-03 | $11.49 | $11.60 | $11.26 | $11.54 | $11.54 | 2,073,869 |
| 2023-11-02 | $10.82 | $11.20 | $10.80 | $11.20 | $11.20 | 1,584,450 |
| 2023-11-01 | $10.56 | $10.78 | $10.53 | $10.72 | $10.72 | 1,748,306 |
| 2023-10-31 | $10.67 | $10.70 | $10.53 | $10.69 | $10.69 | 1,438,204 |
| 2023-10-30 | $10.59 | $10.70 | $10.50 | $10.63 | $10.63 | 1,673,036 |
| 2023-10-27 | $10.70 | $10.72 | $10.40 | $10.47 | $10.47 | 1,911,179 |
| 2023-10-26 | $10.45 | $10.88 | $10.43 | $10.76 | $10.76 | 2,222,415 |
| 2023-10-25 | $10.47 | $10.53 | $10.24 | $10.41 | $10.41 | 2,504,408 |
| 2023-10-24 | $10.66 | $10.69 | $10.45 | $10.54 | $10.54 | 1,527,361 |
| 2023-10-23 | $10.63 | $10.81 | $10.60 | $10.61 | $10.61 | 2,301,004 |
| 2023-10-20 | $11.06 | $11.06 | $10.66 | $10.69 | $10.69 | 2,866,179 |
| 2023-10-19 | $11.18 | $11.40 | $10.92 | $11.04 | $11.04 | 3,265,634 |
| 2023-10-18 | $11.16 | $11.24 | $10.97 | $11.03 | $11.03 | 3,540,024 |
| 2023-10-17 | $10.97 | $11.40 | $10.97 | $11.28 | $11.28 | 2,628,330 |
| 2023-10-16 | $10.87 | $11.09 | $10.87 | $11.05 | $11.05 | 1,599,548 |
| 2023-10-13 | $11.11 | $11.11 | $10.73 | $10.76 | $10.76 | 2,128,957 |
| 2023-10-12 | $11.01 | $11.01 | $10.83 | $10.97 | $10.97 | 3,844,476 |
| 2023-10-11 | $10.93 | $11.13 | $10.77 | $10.97 | $10.97 | 2,435,758 |
| 2023-10-10 | $10.89 | $11.04 | $10.86 | $10.92 | $10.92 | 2,541,216 |
| 2023-10-09 | $10.82 | $10.94 | $10.77 | $10.84 | $10.84 | 3,399,206 |
| 2023-10-06 | $10.81 | $11.05 | $10.75 | $10.92 | $10.92 | 2,425,872 |
| 2023-10-05 | $10.60 | $10.94 | $10.57 | $10.92 | $10.92 | 2,656,947 |
| 2023-10-04 | $10.51 | $10.69 | $10.34 | $10.63 | $10.63 | 2,565,791 |
| 2023-10-03 | $10.49 | $10.55 | $10.39 | $10.47 | $10.47 | 2,225,174 |
| 2023-10-02 | $10.78 | $10.83 | $10.52 | $10.60 | $10.60 | 2,055,846 |
| 2023-09-29 | $10.71 | $10.92 | $10.70 | $10.79 | $10.79 | 2,451,550 |
| 2023-09-28 | $10.49 | $10.69 | $10.48 | $10.64 | $10.64 | 2,274,048 |
| 2023-09-27 | $10.60 | $10.62 | $10.40 | $10.45 | $10.45 | 1,691,535 |
| 2023-09-26 | $10.59 | $10.75 | $10.53 | $10.55 | $10.55 | 1,772,252 |
| 2023-09-25 | $10.49 | $10.72 | $10.49 | $10.71 | $10.71 | 1,979,268 |
| 2023-09-22 | $10.68 | $10.76 | $10.54 | $10.57 | $10.57 | 1,951,902 |
| 2023-09-21 | $10.89 | $10.93 | $10.64 | $10.68 | $10.68 | 2,437,454 |
| 2023-09-20 | $11.17 | $11.24 | $10.92 | $10.92 | $10.92 | 2,506,125 |
| 2023-09-19 | $11.12 | $11.20 | $10.99 | $11.06 | $11.06 | 1,531,484 |
| 2023-09-18 | $11.30 | $11.30 | $11.08 | $11.10 | $11.10 | 1,573,132 |
| 2023-09-15 | $11.18 | $11.32 | $11.13 | $11.28 | $11.28 | 6,014,548 |
| 2023-09-14 | $11.35 | $11.42 | $11.25 | $11.29 | $11.29 | 1,990,870 |
| 2023-09-13 | $11.33 | $11.34 | $11.08 | $11.22 | $11.22 | 1,745,183 |
| 2023-09-12 | $11.16 | $11.31 | $11.07 | $11.26 | $11.26 | 2,217,568 |
| 2023-09-11 | $11.23 | $11.30 | $11.09 | $11.09 | $11.09 | 1,589,940 |
| 2023-09-08 | $11.13 | $11.21 | $10.96 | $11.16 | $11.16 | 1,480,170 |
| 2023-09-07 | $11.31 | $11.37 | $11.03 | $11.07 | $11.07 | 3,254,951 |
| 2023-09-06 | $11.45 | $11.53 | $11.27 | $11.32 | $11.32 | 2,060,981 |
| 2023-09-05 | $11.72 | $11.72 | $11.49 | $11.49 | $11.49 | 1,834,191 |
| 2023-09-01 | $11.58 | $11.82 | $11.58 | $11.77 | $11.77 | 1,730,966 |
| 2023-08-31 | $11.59 | $11.71 | $11.57 | $11.63 | $11.51 | 1,287,668 |
| 2023-08-30 | $11.68 | $11.73 | $11.60 | $11.61 | $11.61 | 1,078,222 |
| 2023-08-29 | $11.64 | $11.80 | $11.55 | $11.75 | $11.75 | 1,096,149 |
| 2023-08-28 | $11.53 | $11.69 | $11.52 | $11.61 | $11.61 | 2,149,402 |
| 2023-08-25 | $11.55 | $11.65 | $11.33 | $11.44 | $11.44 | 1,161,073 |
| 2023-08-24 | $11.45 | $11.68 | $11.45 | $11.54 | $11.54 | 1,023,925 |
| 2023-08-23 | $11.39 | $11.55 | $11.32 | $11.52 | $11.52 | 1,576,282 |
| 2023-08-22 | $11.68 | $11.79 | $11.40 | $11.40 | $11.40 | 1,973,673 |
| 2023-08-21 | $11.80 | $11.84 | $11.58 | $11.68 | $11.68 | 1,396,009 |
| 2023-08-18 | $11.61 | $11.86 | $11.61 | $11.76 | $11.76 | 4,067,008 |
| 2023-08-17 | $11.77 | $11.81 | $11.64 | $11.69 | $11.69 | 1,110,444 |
| 2023-08-16 | $11.76 | $11.85 | $11.66 | $11.68 | $11.68 | 1,611,495 |
| 2023-08-15 | $11.95 | $12.07 | $11.77 | $11.79 | $11.79 | 2,091,048 |
| 2023-08-14 | $12.14 | $12.19 | $12.01 | $12.13 | $12.13 | 1,293,573 |
| 2023-08-11 | $12.16 | $12.30 | $12.16 | $12.28 | $12.28 | 1,591,380 |
| 2023-08-10 | $12.41 | $12.50 | $12.18 | $12.26 | $12.26 | 2,144,157 |
| 2023-08-09 | $12.47 | $12.52 | $12.34 | $12.37 | $12.37 | 1,718,557 |
| 2023-08-08 | $12.57 | $12.59 | $12.28 | $12.58 | $12.58 | 2,333,428 |
| 2023-08-07 | $12.82 | $12.94 | $12.80 | $12.86 | $12.86 | 1,862,814 |
| 2023-08-04 | $12.78 | $12.98 | $12.74 | $12.86 | $12.86 | 1,470,444 |
| 2023-08-03 | $12.66 | $12.87 | $12.58 | $12.80 | $12.80 | 1,444,522 |
| 2023-08-02 | $12.60 | $12.75 | $12.53 | $12.68 | $12.68 | 1,992,091 |
| 2023-08-01 | $12.79 | $12.80 | $12.49 | $12.73 | $12.73 | 2,544,926 |
| 2023-07-31 | $12.77 | $12.86 | $12.69 | $12.79 | $12.79 | 1,860,737 |
| 2023-07-28 | $12.80 | $12.88 | $12.64 | $12.79 | $12.79 | 1,944,859 |
| 2023-07-27 | $12.99 | $13.01 | $12.58 | $12.62 | $12.62 | 2,345,419 |
| 2023-07-26 | $12.73 | $13.06 | $12.69 | $12.91 | $12.91 | 2,916,447 |
| 2023-07-25 | $12.59 | $12.77 | $12.50 | $12.55 | $12.55 | 2,531,298 |
| 2023-07-24 | $12.45 | $12.70 | $12.36 | $12.56 | $12.56 | 3,499,316 |
| 2023-07-21 | $12.74 | $12.78 | $12.41 | $12.50 | $12.50 | 3,370,920 |
| 2023-07-20 | $12.76 | $12.76 | $12.28 | $12.55 | $12.55 | 3,190,812 |
| 2023-07-19 | $12.44 | $12.71 | $12.31 | $12.69 | $12.69 | 3,196,876 |
| 2023-07-18 | $12.09 | $12.44 | $12.06 | $12.40 | $12.40 | 2,223,543 |
| 2023-07-17 | $11.89 | $12.17 | $11.86 | $12.08 | $12.08 | 1,189,433 |
| 2023-07-14 | $12.32 | $12.32 | $11.85 | $11.91 | $11.91 | 1,941,910 |
| 2023-07-13 | $12.03 | $12.26 | $11.97 | $12.24 | $12.24 | 2,050,898 |
| 2023-07-12 | $12.01 | $12.14 | $11.94 | $12.00 | $12.00 | 1,472,006 |
| 2023-07-11 | $11.86 | $11.91 | $11.72 | $11.87 | $11.87 | 1,715,940 |
| 2023-07-10 | $11.65 | $11.91 | $11.62 | $11.80 | $11.80 | 1,636,131 |
| 2023-07-07 | $11.40 | $11.81 | $11.39 | $11.71 | $11.71 | 3,471,642 |
| 2023-07-06 | $11.33 | $11.37 | $11.17 | $11.36 | $11.36 | 2,103,968 |
| 2023-07-05 | $11.58 | $11.65 | $11.42 | $11.53 | $11.53 | 1,330,579 |
| 2023-07-03 | $11.44 | $11.69 | $11.44 | $11.64 | $11.64 | 1,040,793 |
| 2023-06-30 | $11.59 | $11.60 | $11.44 | $11.44 | $11.44 | 2,250,245 |
| 2023-06-29 | $11.37 | $11.56 | $11.33 | $11.52 | $11.52 | 1,594,751 |
| 2023-06-28 | $11.25 | $11.27 | $11.12 | $11.21 | $11.21 | 1,177,351 |
| 2023-06-27 | $11.12 | $11.37 | $11.04 | $11.29 | $11.29 | 1,518,734 |
| 2023-06-26 | $11.14 | $11.31 | $11.06 | $11.14 | $11.14 | 1,283,051 |
| 2023-06-23 | $11.12 | $11.25 | $11.02 | $11.06 | $11.06 | 2,465,908 |
| 2023-06-22 | $11.44 | $11.44 | $11.19 | $11.24 | $11.24 | 1,677,371 |
| 2023-06-21 | $11.59 | $11.61 | $11.44 | $11.50 | $11.50 | 1,782,144 |
| 2023-06-20 | $11.72 | $11.72 | $11.53 | $11.61 | $11.61 | 1,813,905 |
| 2023-06-16 | $11.92 | $11.92 | $11.66 | $11.70 | $11.70 | 4,104,025 |
| 2023-06-15 | $11.76 | $11.94 | $11.75 | $11.89 | $11.89 | 1,913,940 |
| 2023-06-14 | $12.08 | $12.23 | $11.78 | $11.83 | $11.83 | 1,953,683 |
| 2023-06-13 | $11.88 | $12.17 | $11.80 | $12.11 | $12.11 | 2,107,471 |
| 2023-06-12 | $11.93 | $12.13 | $11.75 | $11.89 | $11.89 | 1,896,856 |
| 2023-06-09 | $11.98 | $12.11 | $11.82 | $11.92 | $11.92 | 2,467,569 |
| 2023-06-08 | $11.99 | $12.09 | $11.86 | $12.07 | $12.07 | 1,671,225 |
| 2023-06-07 | $11.92 | $12.23 | $11.79 | $12.14 | $12.14 | 2,395,435 |
| 2023-06-06 | $11.45 | $12.02 | $11.41 | $11.80 | $11.80 | 2,607,650 |
| 2023-06-05 | $11.58 | $11.61 | $11.27 | $11.41 | $11.41 | 2,063,100 |
| 2023-06-02 | $11.27 | $11.68 | $11.24 | $11.66 | $11.66 | 2,060,322 |
| 2023-06-01 | $10.98 | $11.23 | $10.91 | $11.11 | $11.11 | 1,555,472 |
| 2023-05-31 | $11.31 | $11.37 | $10.90 | $10.99 | $10.87 | 3,115,520 |
| 2023-05-30 | $11.36 | $11.44 | $11.20 | $11.43 | $11.31 | 1,739,613 |
| 2023-05-26 | $11.19 | $11.37 | $11.00 | $11.35 | $11.35 | 1,457,160 |
| 2023-05-25 | $11.15 | $11.24 | $10.98 | $11.23 | $11.23 | 2,302,013 |
| 2023-05-24 | $11.14 | $11.29 | $11.02 | $11.22 | $11.22 | 2,121,922 |
| 2023-05-23 | $11.33 | $11.62 | $11.24 | $11.25 | $11.25 | 2,548,250 |
| 2023-05-22 | $11.26 | $11.35 | $11.05 | $11.33 | $11.33 | 1,709,295 |
| 2023-05-19 | $11.33 | $11.35 | $10.98 | $11.18 | $11.18 | 2,482,297 |
| 2023-05-18 | $11.18 | $11.33 | $11.05 | $11.27 | $11.27 | 1,989,597 |
| 2023-05-17 | $10.75 | $11.23 | $10.75 | $11.20 | $11.20 | 3,532,416 |
| 2023-05-16 | $10.58 | $10.74 | $10.52 | $10.57 | $10.57 | 2,272,504 |
| 2023-05-15 | $10.48 | $10.66 | $10.48 | $10.60 | $10.60 | 2,300,668 |
| 2023-05-12 | $10.61 | $10.66 | $10.29 | $10.46 | $10.46 | 2,044,355 |
| 2023-05-11 | $10.42 | $10.59 | $10.37 | $10.49 | $10.49 | 3,771,809 |
| 2023-05-10 | $10.73 | $10.77 | $10.42 | $10.58 | $10.58 | 2,337,233 |
| 2023-05-09 | $10.49 | $10.63 | $10.37 | $10.56 | $10.56 | 2,143,798 |
| 2023-05-08 | $10.99 | $11.00 | $10.57 | $10.57 | $10.57 | 1,851,666 |
| 2023-05-05 | $10.86 | $10.97 | $10.65 | $10.85 | $10.85 | 4,029,436 |
| 2023-05-04 | $10.44 | $10.57 | $10.09 | $10.38 | $10.38 | 3,888,205 |
| 2023-05-03 | $10.93 | $11.17 | $10.69 | $10.74 | $10.74 | 3,776,133 |
| 2023-05-02 | $11.20 | $11.24 | $10.65 | $10.86 | $10.86 | 3,054,936 |
| 2023-05-01 | $11.42 | $11.46 | $11.21 | $11.26 | $11.26 | 2,574,458 |
| 2023-04-28 | $11.44 | $11.62 | $11.39 | $11.48 | $11.48 | 2,570,338 |
| 2023-04-27 | $11.30 | $11.59 | $11.24 | $11.49 | $11.49 | 3,879,039 |
| 2023-04-26 | $11.11 | $11.39 | $11.04 | $11.20 | $11.20 | 1,977,298 |
| 2023-04-25 | $11.36 | $11.48 | $11.12 | $11.17 | $11.17 | 2,840,590 |
| 2023-04-24 | $11.46 | $11.67 | $11.36 | $11.51 | $11.51 | 2,849,412 |
| 2023-04-21 | $11.63 | $11.73 | $11.42 | $11.46 | $11.46 | 3,406,645 |
| 2023-04-20 | $11.63 | $11.91 | $11.60 | $11.82 | $11.82 | 4,019,005 |
| 2023-04-19 | $11.42 | $11.73 | $11.35 | $11.63 | $11.63 | 3,070,407 |
| 2023-04-18 | $11.55 | $11.55 | $11.29 | $11.40 | $11.40 | 2,299,593 |
| 2023-04-17 | $11.22 | $11.61 | $11.13 | $11.59 | $11.59 | 3,088,757 |
| 2023-04-14 | $11.71 | $11.74 | $11.18 | $11.25 | $11.25 | 2,259,893 |
| 2023-04-13 | $11.38 | $11.62 | $11.28 | $11.52 | $11.52 | 2,319,811 |
| 2023-04-12 | $11.53 | $11.57 | $11.26 | $11.37 | $11.37 | 2,237,222 |
| 2023-04-11 | $11.42 | $11.52 | $11.33 | $11.43 | $11.43 | 3,061,528 |
| 2023-04-10 | $11.30 | $11.51 | $11.25 | $11.45 | $11.45 | 1,972,297 |
| 2023-04-06 | $11.25 | $11.40 | $11.19 | $11.32 | $11.32 | 1,877,526 |
| 2023-04-05 | $11.09 | $11.29 | $11.08 | $11.27 | $11.27 | 2,216,195 |
| 2023-04-04 | $11.60 | $11.63 | $11.09 | $11.29 | $11.29 | 2,820,177 |
| 2023-04-03 | $11.65 | $11.66 | $11.40 | $11.41 | $11.41 | 1,593,617 |
| 2023-03-31 | $11.63 | $11.73 | $11.49 | $11.60 | $11.60 | 2,386,725 |
| 2023-03-30 | $11.82 | $11.82 | $11.46 | $11.50 | $11.50 | 1,394,123 |
| 2023-03-29 | $11.74 | $11.74 | $11.47 | $11.67 | $11.67 | 1,703,918 |
| 2023-03-28 | $11.53 | $11.69 | $11.44 | $11.55 | $11.55 | 1,528,812 |
| 2023-03-27 | $11.80 | $11.89 | $11.58 | $11.60 | $11.60 | 2,457,341 |
| 2023-03-24 | $11.08 | $11.59 | $11.06 | $11.54 | $11.54 | 2,600,986 |
| 2023-03-23 | $11.76 | $11.78 | $11.19 | $11.26 | $11.26 | 3,504,977 |
| 2023-03-22 | $12.29 | $12.31 | $11.61 | $11.64 | $11.64 | 2,779,094 |
| 2023-03-21 | $12.16 | $12.38 | $12.10 | $12.32 | $12.32 | 2,882,731 |
| 2023-03-20 | $11.89 | $12.17 | $11.66 | $11.71 | $11.71 | 3,618,127 |
| 2023-03-17 | $12.10 | $12.29 | $11.50 | $11.58 | $11.58 | 7,272,158 |
| 2023-03-16 | $11.87 | $12.68 | $11.64 | $12.37 | $12.37 | 4,412,320 |
| 2023-03-15 | $12.03 | $12.43 | $11.88 | $12.05 | $12.05 | 5,014,019 |
| 2023-03-14 | $13.16 | $13.42 | $12.30 | $12.48 | $12.48 | 6,928,564 |
| 2023-03-13 | $12.05 | $13.22 | $11.68 | $12.47 | $12.47 | 9,550,713 |
| 2023-03-10 | $12.60 | $13.15 | $12.34 | $12.78 | $12.78 | 4,764,808 |
| 2023-03-09 | $13.48 | $13.48 | $12.87 | $12.90 | $12.90 | 2,775,363 |
| 2023-03-08 | $13.77 | $13.83 | $13.48 | $13.57 | $13.57 | 2,072,307 |
| 2023-03-07 | $14.02 | $14.08 | $13.76 | $13.76 | $13.76 | 1,854,709 |
| 2023-03-06 | $14.25 | $14.31 | $14.08 | $14.10 | $14.10 | 2,929,836 |
| 2023-03-03 | $14.06 | $14.22 | $13.96 | $14.20 | $14.20 | 1,464,716 |
| 2023-03-02 | $14.11 | $14.13 | $13.92 | $14.03 | $14.03 | 1,318,714 |
| 2023-03-01 | $14.18 | $14.37 | $14.13 | $14.34 | $14.22 | 1,621,229 |
| 2023-02-28 | $14.35 | $14.39 | $14.25 | $14.27 | $14.15 | 2,345,659 |
| 2023-02-27 | $14.38 | $14.45 | $14.23 | $14.29 | $14.17 | 1,381,111 |
| 2023-02-24 | $14.09 | $14.28 | $14.02 | $14.25 | $14.25 | 1,585,662 |
| 2023-02-23 | $14.22 | $14.26 | $14.05 | $14.18 | $14.18 | 1,094,993 |
| 2023-02-22 | $14.23 | $14.28 | $14.07 | $14.12 | $14.12 | 1,591,448 |
| 2023-02-21 | $14.44 | $14.44 | $14.16 | $14.21 | $14.21 | 1,582,069 |
| 2023-02-17 | $14.51 | $14.61 | $14.44 | $14.55 | $14.55 | 1,443,017 |
| 2023-02-16 | $14.50 | $14.62 | $14.44 | $14.49 | $14.49 | 1,439,068 |
| 2023-02-15 | $14.40 | $14.68 | $14.30 | $14.65 | $14.65 | 1,332,094 |
| 2023-02-14 | $14.53 | $14.59 | $14.37 | $14.48 | $14.48 | 1,477,021 |
| 2023-02-13 | $14.40 | $14.58 | $14.33 | $14.54 | $14.54 | 1,479,001 |
| 2023-02-10 | $14.35 | $14.42 | $14.26 | $14.39 | $14.39 | 2,055,426 |
| 2023-02-09 | $14.59 | $14.63 | $14.34 | $14.37 | $14.37 | 1,481,722 |
| 2023-02-08 | $14.54 | $14.64 | $14.40 | $14.52 | $14.52 | 1,691,929 |
| 2023-02-07 | $14.38 | $14.68 | $14.36 | $14.65 | $14.65 | 2,027,283 |
| 2023-02-06 | $14.45 | $14.61 | $14.39 | $14.48 | $14.48 | 3,513,957 |
| 2023-02-03 | $14.31 | $14.63 | $14.26 | $14.47 | $14.47 | 3,122,101 |
| 2023-02-02 | $14.42 | $14.54 | $14.22 | $14.33 | $14.33 | 3,854,781 |
| 2023-02-01 | $14.17 | $14.54 | $14.09 | $14.42 | $14.42 | 3,451,350 |
| 2023-01-31 | $13.87 | $14.36 | $13.76 | $14.27 | $14.27 | 5,465,287 |
| 2023-01-30 | $13.71 | $13.94 | $13.70 | $13.82 | $13.82 | 2,527,578 |
| 2023-01-27 | $13.69 | $13.76 | $13.60 | $13.75 | $13.75 | 1,697,588 |
| 2023-01-26 | $13.60 | $13.67 | $13.45 | $13.65 | $13.65 | 2,423,145 |
| 2023-01-25 | $13.50 | $13.57 | $13.31 | $13.52 | $13.52 | 3,216,655 |
| 2023-01-24 | $13.20 | $13.70 | $12.99 | $13.57 | $13.57 | 4,363,914 |
| 2023-01-23 | $12.92 | $13.27 | $12.90 | $13.11 | $13.11 | 3,322,056 |
| 2023-01-20 | $12.80 | $12.98 | $12.68 | $12.93 | $12.93 | 2,026,823 |
| 2023-01-19 | $12.64 | $12.81 | $12.58 | $12.70 | $12.70 | 2,208,043 |
| 2023-01-18 | $13.07 | $13.11 | $12.72 | $12.74 | $12.74 | 2,499,446 |
| 2023-01-17 | $13.39 | $13.42 | $13.15 | $13.16 | $13.16 | 1,798,415 |
| 2023-01-13 | $13.28 | $13.43 | $13.11 | $13.41 | $13.41 | 1,905,492 |
| 2023-01-12 | $13.29 | $13.49 | $13.27 | $13.39 | $13.39 | 1,667,215 |
| 2023-01-11 | $13.29 | $13.35 | $13.21 | $13.23 | $13.23 | 1,892,517 |
| 2023-01-10 | $13.24 | $13.31 | $13.11 | $13.28 | $13.28 | 1,470,982 |
| 2023-01-09 | $13.46 | $13.47 | $13.18 | $13.22 | $13.22 | 1,328,634 |
| 2023-01-06 | $13.10 | $13.42 | $13.10 | $13.39 | $13.39 | 1,719,550 |
| 2023-01-05 | $12.98 | $13.12 | $12.96 | $13.05 | $13.05 | 2,454,113 |
| 2023-01-04 | $13.12 | $13.21 | $13.00 | $13.06 | $13.06 | 1,994,672 |
| 2023-01-03 | $13.18 | $13.25 | $12.91 | $13.02 | $13.02 | 1,948,446 |
| 2022-12-30 | $13.04 | $13.11 | $12.99 | $13.05 | $13.05 | 2,098,940 |
| 2022-12-29 | $12.95 | $13.10 | $12.91 | $13.07 | $13.07 | 1,606,032 |
| 2022-12-28 | $12.99 | $13.03 | $12.89 | $12.92 | $12.92 | 1,498,899 |
| 2022-12-27 | $12.90 | $13.03 | $12.85 | $12.96 | $12.96 | 1,387,047 |
| 2022-12-23 | $12.86 | $12.92 | $12.79 | $12.88 | $12.88 | 1,231,727 |
| 2022-12-22 | $12.86 | $12.89 | $12.66 | $12.85 | $12.85 | 1,499,683 |
| 2022-12-21 | $12.88 | $12.97 | $12.79 | $12.89 | $12.89 | 1,878,109 |
| 2022-12-20 | $12.65 | $12.77 | $12.62 | $12.72 | $12.72 | 2,606,246 |
| 2022-12-19 | $12.65 | $12.74 | $12.49 | $12.61 | $12.61 | 1,869,049 |
| 2022-12-16 | $12.60 | $12.73 | $12.48 | $12.60 | $12.60 | 4,824,072 |
| 2022-12-15 | $12.67 | $12.90 | $12.55 | $12.64 | $12.64 | 4,686,966 |
| 2022-12-14 | $12.93 | $12.99 | $12.69 | $12.75 | $12.75 | 3,322,022 |
| 2022-12-13 | $13.21 | $13.23 | $12.74 | $12.87 | $12.87 | 6,196,786 |
| 2022-12-12 | $13.09 | $13.19 | $13.00 | $13.13 | $13.13 | 1,859,683 |
| 2022-12-09 | $13.04 | $13.19 | $12.99 | $13.06 | $13.06 | 2,308,239 |
| 2022-12-08 | $13.19 | $13.21 | $13.07 | $13.16 | $13.16 | 2,039,369 |
| 2022-12-07 | $12.92 | $13.15 | $12.79 | $13.09 | $13.09 | 2,396,480 |
| 2022-12-06 | $13.00 | $13.09 | $12.71 | $12.90 | $12.90 | 3,525,423 |
| 2022-12-05 | $13.80 | $13.80 | $12.91 | $12.98 | $12.98 | 2,767,733 |
| 2022-12-02 | $13.91 | $14.00 | $13.81 | $13.89 | $13.89 | 1,511,520 |
| 2022-12-01 | $14.12 | $14.24 | $13.98 | $14.05 | $13.93 | 2,430,903 |
| 2022-11-30 | $13.86 | $14.11 | $13.68 | $14.10 | $13.98 | 3,284,696 |
| 2022-11-29 | $13.78 | $13.91 | $13.74 | $13.90 | $13.78 | 1,887,015 |
| 2022-11-28 | $13.89 | $13.99 | $13.68 | $13.77 | $13.65 | 2,295,695 |
| 2022-11-25 | $13.94 | $14.09 | $13.88 | $14.02 | $13.90 | 622,784 |
| 2022-11-23 | $13.96 | $14.04 | $13.87 | $13.88 | $13.76 | 1,558,355 |
| 2022-11-22 | $13.93 | $14.04 | $13.89 | $14.02 | $13.90 | 1,872,863 |
| 2022-11-21 | $13.79 | $13.90 | $13.75 | $13.84 | $13.72 | 1,502,535 |
| 2022-11-18 | $13.92 | $13.97 | $13.72 | $13.81 | $13.69 | 2,895,397 |
| 2022-11-17 | $13.60 | $13.73 | $13.46 | $13.70 | $13.58 | 1,882,682 |
| 2022-11-16 | $13.84 | $13.89 | $13.64 | $13.70 | $13.58 | 2,675,588 |
| 2022-11-15 | $13.92 | $14.03 | $13.66 | $13.86 | $13.74 | 2,654,385 |
| 2022-11-14 | $13.97 | $14.00 | $13.74 | $13.74 | $13.62 | 2,703,311 |
| 2022-11-11 | $14.54 | $14.71 | $13.93 | $13.97 | $13.85 | 3,342,871 |
| 2022-11-10 | $14.40 | $14.55 | $14.33 | $14.49 | $14.37 | 2,881,711 |
| 2022-11-09 | $14.11 | $14.21 | $13.96 | $13.99 | $13.87 | 2,399,137 |
| 2022-11-08 | $14.32 | $14.38 | $14.10 | $14.18 | $14.06 | 2,719,188 |
| 2022-11-07 | $14.44 | $14.49 | $14.29 | $14.35 | $14.23 | 1,923,911 |
| 2022-11-04 | $14.35 | $14.48 | $14.24 | $14.39 | $14.27 | 2,306,697 |
| 2022-11-03 | $14.04 | $14.28 | $13.91 | $14.20 | $14.08 | 2,506,567 |
| 2022-11-02 | $14.31 | $14.54 | $14.11 | $14.16 | $14.04 | 3,891,493 |
| 2022-11-01 | $14.52 | $14.53 | $14.35 | $14.40 | $14.28 | 4,632,629 |
| 2022-10-31 | $14.37 | $14.55 | $14.31 | $14.45 | $14.33 | 3,223,687 |
| 2022-10-28 | $14.21 | $14.43 | $14.12 | $14.43 | $14.43 | 4,108,653 |
| 2022-10-27 | $14.35 | $14.49 | $14.05 | $14.09 | $14.09 | 5,093,716 |
| 2022-10-26 | $14.38 | $14.43 | $14.14 | $14.16 | $14.16 | 2,257,066 |
| 2022-10-25 | $13.95 | $14.34 | $13.93 | $14.30 | $14.30 | 2,894,613 |
| 2022-10-24 | $13.95 | $14.20 | $13.88 | $14.05 | $14.05 | 4,380,693 |
| 2022-10-21 | $13.40 | $13.88 | $13.31 | $13.83 | $13.83 | 3,220,004 |
| 2022-10-20 | $13.68 | $13.81 | $13.21 | $13.34 | $13.34 | 3,529,080 |
| 2022-10-19 | $13.18 | $13.84 | $13.10 | $13.67 | $13.67 | 4,720,201 |
| 2022-10-18 | $13.12 | $13.20 | $12.95 | $13.16 | $13.16 | 4,018,033 |
| 2022-10-17 | $12.94 | $13.09 | $12.85 | $12.98 | $12.98 | 3,423,374 |
| 2022-10-14 | $12.85 | $13.00 | $12.70 | $12.72 | $12.72 | 2,133,275 |
| 2022-10-13 | $12.02 | $12.85 | $11.92 | $12.80 | $12.80 | 2,251,464 |
| 2022-10-12 | $12.21 | $12.29 | $12.04 | $12.15 | $12.15 | 1,938,656 |
| 2022-10-11 | $12.12 | $12.35 | $12.10 | $12.20 | $12.20 | 2,030,028 |
| 2022-10-10 | $12.34 | $12.36 | $12.10 | $12.22 | $12.22 | 1,903,341 |
| 2022-10-07 | $12.44 | $12.47 | $12.19 | $12.23 | $12.23 | 2,627,875 |
| 2022-10-06 | $12.37 | $12.50 | $12.31 | $12.48 | $12.48 | 2,088,435 |
| 2022-10-05 | $12.31 | $12.48 | $12.29 | $12.43 | $12.43 | 2,543,277 |
| 2022-10-04 | $12.05 | $12.52 | $12.05 | $12.50 | $12.50 | 2,685,957 |
| 2022-10-03 | $11.75 | $11.93 | $11.55 | $11.89 | $11.89 | 1,787,762 |
| 2022-09-30 | $11.67 | $11.82 | $11.59 | $11.60 | $11.60 | 2,143,979 |
| 2022-09-29 | $11.65 | $11.71 | $11.52 | $11.62 | $11.62 | 1,834,149 |
| 2022-09-28 | $11.65 | $11.88 | $11.56 | $11.79 | $11.79 | 1,786,112 |
| 2022-09-27 | $11.75 | $11.81 | $11.46 | $11.62 | $11.62 | 2,145,699 |
| 2022-09-26 | $11.68 | $11.83 | $11.61 | $11.67 | $11.67 | 1,677,418 |
| 2022-09-23 | $11.83 | $11.85 | $11.61 | $11.78 | $11.78 | 1,971,560 |
| 2022-09-22 | $12.23 | $12.23 | $11.89 | $11.98 | $11.98 | 2,199,831 |
| 2022-09-21 | $12.33 | $12.51 | $12.14 | $12.16 | $12.16 | 2,000,479 |
| 2022-09-20 | $12.17 | $12.34 | $12.12 | $12.25 | $12.25 | 1,948,957 |
| 2022-09-19 | $11.95 | $12.28 | $11.91 | $12.26 | $12.26 | 1,535,679 |
| 2022-09-16 | $12.04 | $12.13 | $11.89 | $12.07 | $12.07 | 5,482,625 |
| 2022-09-15 | $11.96 | $12.27 | $11.91 | $12.14 | $12.14 | 1,940,368 |
| 2022-09-14 | $11.92 | $11.95 | $11.71 | $11.93 | $11.93 | 1,933,297 |
| 2022-09-13 | $11.99 | $12.07 | $11.75 | $11.81 | $11.81 | 1,565,667 |
| 2022-09-12 | $12.11 | $12.28 | $12.10 | $12.21 | $12.21 | 1,725,528 |
| 2022-09-09 | $12.04 | $12.13 | $12.01 | $12.08 | $12.08 | 1,651,261 |
| 2022-09-08 | $11.63 | $11.98 | $11.58 | $11.98 | $11.98 | 1,457,894 |
| 2022-09-07 | $11.40 | $11.73 | $11.37 | $11.72 | $11.72 | 2,207,479 |
| 2022-09-06 | $11.72 | $11.75 | $11.34 | $11.45 | $11.45 | 2,354,881 |
| 2022-09-02 | $11.85 | $11.93 | $11.64 | $11.66 | $11.66 | 2,122,499 |
| 2022-09-01 | $11.78 | $11.82 | $11.54 | $11.71 | $11.71 | 1,851,842 |
| 2022-08-31 | $12.08 | $12.09 | $11.90 | $11.92 | $11.80 | 1,791,659 |
| 2022-08-30 | $12.09 | $12.10 | $11.91 | $12.06 | $11.94 | 1,891,427 |
| 2022-08-29 | $12.11 | $12.14 | $12.00 | $12.05 | $11.93 | 1,292,234 |
| 2022-08-26 | $12.58 | $12.60 | $12.20 | $12.21 | $12.09 | 1,405,478 |
| 2022-08-25 | $12.40 | $12.55 | $12.40 | $12.55 | $12.42 | 1,557,992 |
| 2022-08-24 | $12.40 | $12.46 | $12.31 | $12.40 | $12.27 | 1,312,460 |
| 2022-08-23 | $12.43 | $12.53 | $12.41 | $12.42 | $12.29 | 2,432,902 |
| 2022-08-22 | $12.50 | $12.50 | $12.38 | $12.43 | $12.30 | 1,992,177 |
| 2022-08-19 | $12.81 | $12.86 | $12.64 | $12.68 | $12.55 | 1,821,552 |
| 2022-08-18 | $12.85 | $12.92 | $12.79 | $12.91 | $12.78 | 1,097,417 |
| 2022-08-17 | $12.74 | $12.88 | $12.68 | $12.85 | $12.72 | 1,096,084 |
| 2022-08-16 | $12.78 | $12.96 | $12.77 | $12.90 | $12.77 | 1,276,678 |
| 2022-08-15 | $12.59 | $12.82 | $12.52 | $12.80 | $12.67 | 1,305,332 |
| 2022-08-12 | $12.60 | $12.72 | $12.52 | $12.72 | $12.59 | 1,137,434 |
| 2022-08-11 | $12.44 | $12.55 | $12.42 | $12.54 | $12.41 | 1,253,187 |
| 2022-08-10 | $12.25 | $12.42 | $12.25 | $12.35 | $12.22 | 1,727,855 |
| 2022-08-09 | $12.02 | $12.14 | $11.98 | $12.14 | $12.02 | 1,736,577 |
| 2022-08-08 | $12.12 | $12.19 | $11.98 | $12.01 | $11.89 | 2,021,392 |
| 2022-08-05 | $11.83 | $12.13 | $11.79 | $12.05 | $11.93 | 1,719,422 |
| 2022-08-04 | $11.87 | $11.89 | $11.77 | $11.83 | $11.71 | 1,165,095 |
| 2022-08-03 | $11.88 | $12.00 | $11.78 | $11.91 | $11.79 | 1,505,596 |
| 2022-08-02 | $11.90 | $11.91 | $11.77 | $11.79 | $11.67 | 2,064,744 |
| 2022-08-01 | $11.88 | $12.01 | $11.82 | $11.94 | $11.82 | 1,785,056 |
| 2022-07-29 | $11.84 | $11.99 | $11.83 | $11.96 | $11.84 | 2,151,394 |
| 2022-07-28 | $11.82 | $11.89 | $11.65 | $11.81 | $11.69 | 1,764,125 |
| 2022-07-27 | $11.82 | $11.90 | $11.73 | $11.86 | $11.74 | 1,917,311 |
| 2022-07-26 | $11.73 | $11.87 | $11.70 | $11.74 | $11.62 | 1,604,533 |
| 2022-07-25 | $11.70 | $11.84 | $11.61 | $11.79 | $11.67 | 1,944,793 |
| 2022-07-22 | $11.64 | $11.76 | $11.51 | $11.59 | $11.47 | 2,591,913 |
| 2022-07-21 | $11.38 | $11.61 | $11.27 | $11.58 | $11.46 | 3,572,602 |
| 2022-07-20 | $11.32 | $11.64 | $11.32 | $11.56 | $11.44 | 2,391,823 |
| 2022-07-19 | $11.30 | $11.52 | $11.28 | $11.46 | $11.34 | 1,978,950 |
| 2022-07-18 | $11.15 | $11.31 | $11.08 | $11.11 | $11.00 | 2,010,838 |
| 2022-07-15 | $10.87 | $11.09 | $10.79 | $11.03 | $10.92 | 2,457,407 |
| 2022-07-14 | $10.56 | $10.74 | $10.53 | $10.72 | $10.61 | 3,454,194 |
| 2022-07-13 | $10.90 | $10.92 | $10.71 | $10.75 | $10.64 | 2,137,872 |
| 2022-07-12 | $10.85 | $11.17 | $10.84 | $10.98 | $10.87 | 1,479,851 |
| 2022-07-11 | $11.00 | $11.06 | $10.86 | $10.95 | $10.84 | 1,830,027 |
| 2022-07-08 | $11.25 | $11.27 | $11.05 | $11.08 | $11.08 | 1,440,226 |
| 2022-07-07 | $11.08 | $11.20 | $11.08 | $11.15 | $11.15 | 2,557,895 |
| 2022-07-06 | $10.88 | $11.04 | $10.80 | $10.97 | $10.97 | 2,460,486 |
| 2022-07-05 | $10.80 | $11.01 | $10.62 | $11.00 | $11.00 | 1,983,108 |
| 2022-07-01 | $10.81 | $11.07 | $10.71 | $11.04 | $11.04 | 2,212,677 |
| 2022-06-30 | $10.79 | $11.01 | $10.67 | $10.86 | $10.86 | 2,417,618 |
| 2022-06-29 | $11.09 | $11.09 | $10.90 | $10.97 | $10.97 | 1,777,640 |
| 2022-06-28 | $11.27 | $11.39 | $11.07 | $11.07 | $11.07 | 2,485,744 |
| 2022-06-27 | $11.20 | $11.26 | $11.07 | $11.12 | $11.12 | 1,475,290 |
| 2022-06-24 | $10.86 | $11.20 | $10.84 | $11.16 | $11.16 | 3,148,262 |
| 2022-06-23 | $10.88 | $10.91 | $10.63 | $10.81 | $10.81 | 2,012,918 |
| 2022-06-22 | $10.72 | $10.97 | $10.70 | $10.94 | $10.94 | 2,237,018 |
| 2022-06-21 | $11.01 | $11.03 | $10.84 | $10.91 | $10.91 | 2,187,048 |
| 2022-06-17 | $10.68 | $10.82 | $10.57 | $10.71 | $10.71 | 4,648,430 |
| 2022-06-16 | $10.80 | $10.86 | $10.48 | $10.58 | $10.58 | 2,989,959 |
| 2022-06-15 | $11.02 | $11.20 | $10.93 | $11.01 | $11.01 | 2,618,010 |
| 2022-06-14 | $10.90 | $11.10 | $10.86 | $10.95 | $10.95 | 2,709,099 |
| 2022-06-13 | $10.94 | $11.04 | $10.77 | $10.84 | $10.84 | 3,279,476 |
| 2022-06-10 | $11.26 | $11.36 | $11.08 | $11.15 | $11.15 | 3,498,948 |
| 2022-06-09 | $11.88 | $11.88 | $11.41 | $11.44 | $11.44 | 2,617,167 |
| 2022-06-08 | $12.04 | $12.04 | $11.84 | $11.91 | $11.91 | 2,489,285 |
| 2022-06-07 | $11.86 | $12.16 | $11.80 | $12.11 | $12.11 | 3,308,272 |
| 2022-06-06 | $12.04 | $12.18 | $11.95 | $11.96 | $11.96 | 1,630,044 |
| 2022-06-03 | $12.03 | $12.05 | $11.86 | $11.95 | $11.95 | 1,717,770 |
| 2022-06-02 | $11.92 | $12.11 | $11.76 | $12.10 | $12.10 | 2,418,539 |
| 2022-06-01 | $12.17 | $12.21 | $11.73 | $11.97 | $11.85 | 2,442,692 |
| 2022-05-31 | $12.01 | $12.20 | $11.91 | $12.15 | $12.03 | 2,623,486 |
| 2022-05-27 | $12.00 | $12.13 | $11.97 | $12.13 | $12.01 | 1,507,208 |
| 2022-05-26 | $11.93 | $12.08 | $11.91 | $12.00 | $11.88 | 2,109,612 |
| 2022-05-25 | $11.56 | $11.87 | $11.52 | $11.80 | $11.68 | 2,077,102 |
| 2022-05-24 | $11.62 | $11.66 | $11.36 | $11.60 | $11.49 | 1,684,327 |
| 2022-05-23 | $11.64 | $11.84 | $11.54 | $11.67 | $11.56 | 2,479,507 |
| 2022-05-20 | $11.45 | $11.55 | $11.15 | $11.40 | $11.29 | 1,949,332 |
| 2022-05-19 | $11.36 | $11.53 | $11.29 | $11.38 | $11.27 | 1,894,201 |
| 2022-05-18 | $11.67 | $11.77 | $11.47 | $11.50 | $11.39 | 2,281,122 |
| 2022-05-17 | $11.64 | $11.81 | $11.54 | $11.79 | $11.67 | 3,277,907 |
| 2022-05-16 | $11.45 | $11.53 | $11.27 | $11.39 | $11.28 | 1,978,363 |
| 2022-05-13 | $11.44 | $11.57 | $11.35 | $11.45 | $11.34 | 2,591,507 |
| 2022-05-12 | $11.35 | $11.40 | $11.06 | $11.31 | $11.20 | 3,657,128 |
| 2022-05-11 | $11.63 | $11.78 | $11.35 | $11.37 | $11.26 | 2,551,747 |
| 2022-05-10 | $11.64 | $11.81 | $11.31 | $11.58 | $11.47 | 3,412,001 |
| 2022-05-09 | $11.69 | $11.77 | $11.53 | $11.58 | $11.47 | 2,735,329 |
| 2022-05-06 | $11.96 | $12.01 | $11.72 | $11.83 | $11.71 | 2,728,128 |
| 2022-05-05 | $12.08 | $12.11 | $11.82 | $12.01 | $11.89 | 2,479,121 |
| 2022-05-04 | $11.88 | $12.24 | $11.82 | $12.24 | $12.12 | 2,375,723 |
| 2022-05-03 | $11.75 | $11.97 | $11.65 | $11.90 | $11.78 | 2,159,394 |
| 2022-05-02 | $11.60 | $11.76 | $11.44 | $11.68 | $11.57 | 2,705,188 |
| 2022-04-29 | $11.86 | $11.95 | $11.49 | $11.52 | $11.41 | 2,313,977 |
| 2022-04-28 | $11.93 | $12.01 | $11.76 | $11.93 | $11.81 | 1,928,751 |
| 2022-04-27 | $11.79 | $11.91 | $11.70 | $11.83 | $11.71 | 2,450,362 |
| 2022-04-26 | $11.86 | $12.03 | $11.78 | $11.78 | $11.66 | 1,946,724 |
| 2022-04-25 | $12.00 | $12.11 | $11.70 | $12.08 | $11.96 | 2,169,880 |
| 2022-04-22 | $12.52 | $12.55 | $12.08 | $12.09 | $11.97 | 1,981,290 |
| 2022-04-21 | $12.66 | $12.77 | $12.47 | $12.51 | $12.39 | 2,461,118 |
| 2022-04-20 | $12.50 | $12.66 | $12.46 | $12.55 | $12.43 | 2,672,818 |
| 2022-04-19 | $12.37 | $12.52 | $12.29 | $12.43 | $12.31 | 4,063,958 |
| 2022-04-18 | $12.11 | $12.36 | $12.06 | $12.33 | $12.21 | 3,737,499 |
| 2022-04-14 | $12.17 | $12.25 | $12.08 | $12.11 | $11.99 | 3,527,342 |
| 2022-04-13 | $11.81 | $12.21 | $11.73 | $12.19 | $12.07 | 2,951,290 |
| 2022-04-12 | $11.99 | $12.13 | $11.81 | $11.89 | $11.77 | 2,536,605 |
| 2022-04-11 | $11.93 | $12.18 | $11.91 | $11.98 | $11.86 | 2,492,271 |
| 2022-04-08 | $11.97 | $12.07 | $11.87 | $11.93 | $11.81 | 2,348,815 |
| 2022-04-07 | $12.06 | $12.09 | $11.75 | $11.89 | $11.77 | 2,561,335 |
| 2022-04-06 | $12.17 | $12.24 | $12.01 | $12.03 | $11.91 | 2,721,696 |
| 2022-04-05 | $12.29 | $12.43 | $12.23 | $12.23 | $12.11 | 2,988,702 |
| 2022-04-04 | $12.44 | $12.49 | $12.15 | $12.31 | $12.19 | 2,984,679 |
| 2022-04-01 | $12.61 | $12.71 | $12.38 | $12.52 | $12.40 | 3,165,679 |
| 2022-03-31 | $12.75 | $12.89 | $12.44 | $12.45 | $12.33 | 2,520,338 |
| 2022-03-30 | $13.09 | $13.13 | $12.65 | $12.79 | $12.66 | 2,913,597 |
| 2022-03-29 | $13.00 | $13.12 | $12.96 | $13.10 | $12.97 | 2,940,013 |
| 2022-03-28 | $12.95 | $12.95 | $12.62 | $12.89 | $12.76 | 1,992,084 |
| 2022-03-25 | $12.75 | $12.96 | $12.75 | $12.93 | $12.80 | 1,731,173 |
| 2022-03-24 | $12.82 | $12.83 | $12.64 | $12.74 | $12.61 | 1,801,467 |
| 2022-03-23 | $12.99 | $12.99 | $12.59 | $12.64 | $12.52 | 1,959,126 |
| 2022-03-22 | $13.05 | $13.12 | $12.93 | $13.07 | $12.94 | 2,764,893 |
| 2022-03-21 | $12.99 | $13.06 | $12.72 | $12.84 | $12.71 | 2,725,855 |
| 2022-03-18 | $12.82 | $12.90 | $12.46 | $12.84 | $12.71 | 6,313,252 |
| 2022-03-17 | $13.01 | $13.07 | $12.78 | $12.86 | $12.73 | 3,199,119 |
| 2022-03-16 | $12.94 | $13.26 | $12.94 | $13.20 | $13.07 | 2,815,972 |
| 2022-03-15 | $12.92 | $13.05 | $12.64 | $12.82 | $12.69 | 2,586,567 |
| 2022-03-14 | $12.98 | $13.08 | $12.78 | $12.85 | $12.72 | 2,177,044 |
| 2022-03-11 | $12.84 | $13.03 | $12.73 | $12.74 | $12.61 | 3,287,987 |
| 2022-03-10 | $12.65 | $12.83 | $12.54 | $12.71 | $12.59 | 1,973,264 |
| 2022-03-09 | $12.77 | $12.89 | $12.65 | $12.74 | $12.61 | 2,313,377 |
| 2022-03-08 | $12.40 | $12.64 | $12.20 | $12.38 | $12.26 | 3,372,399 |
| 2022-03-07 | $12.58 | $12.67 | $12.14 | $12.15 | $12.03 | 3,915,062 |
| 2022-03-04 | $12.76 | $12.88 | $12.49 | $12.65 | $12.53 | 3,000,102 |
| 2022-03-03 | $13.11 | $13.21 | $13.00 | $13.09 | $12.96 | 2,195,086 |
| 2022-03-02 | $12.92 | $13.27 | $12.87 | $13.21 | $12.96 | 3,485,465 |
| 2022-03-01 | $13.31 | $13.34 | $12.64 | $12.75 | $12.51 | 3,749,500 |
| 2022-02-28 | $12.99 | $13.44 | $12.99 | $13.43 | $13.18 | 3,075,957 |
| 2022-02-25 | $13.00 | $13.46 | $13.00 | $13.40 | $13.15 | 3,172,825 |
| 2022-02-24 | $12.80 | $12.96 | $12.50 | $12.92 | $12.68 | 4,545,855 |
| 2022-02-23 | $13.52 | $13.64 | $13.21 | $13.26 | $13.01 | 2,006,702 |
| 2022-02-22 | $13.55 | $13.69 | $13.39 | $13.45 | $13.20 | 2,440,792 |
| 2022-02-18 | $13.47 | $13.77 | $13.47 | $13.62 | $13.36 | 2,007,790 |
| 2022-02-17 | $13.74 | $13.78 | $13.51 | $13.52 | $13.27 | 1,782,181 |
| 2022-02-16 | $13.67 | $13.94 | $13.65 | $13.89 | $13.63 | 3,577,051 |
| 2022-02-15 | $13.66 | $13.89 | $13.66 | $13.80 | $13.54 | 4,533,329 |
| 2022-02-14 | $13.74 | $13.84 | $13.41 | $13.55 | $13.30 | 3,197,472 |
| 2022-02-11 | $13.61 | $13.97 | $13.57 | $13.70 | $13.44 | 3,430,483 |
| 2022-02-10 | $13.70 | $13.91 | $13.63 | $13.72 | $13.46 | 2,361,830 |
| 2022-02-09 | $13.81 | $13.86 | $13.64 | $13.67 | $13.41 | 1,847,811 |
| 2022-02-08 | $13.77 | $13.86 | $13.63 | $13.82 | $13.56 | 4,216,727 |
| 2022-02-07 | $13.38 | $13.61 | $13.31 | $13.53 | $13.28 | 2,175,416 |
| 2022-02-04 | $13.23 | $13.47 | $13.15 | $13.37 | $13.12 | 2,684,125 |
| 2022-02-03 | $13.14 | $13.30 | $13.02 | $13.16 | $12.91 | 2,445,496 |
| 2022-02-02 | $13.10 | $13.17 | $12.95 | $13.08 | $12.83 | 2,397,391 |
| 2022-02-01 | $12.92 | $13.17 | $12.81 | $13.16 | $12.91 | 2,088,024 |
| 2022-01-31 | $12.79 | $12.92 | $12.57 | $12.92 | $12.68 | 4,682,503 |
| 2022-01-28 | $12.91 | $12.94 | $12.56 | $12.91 | $12.67 | 3,038,424 |
| 2022-01-27 | $13.22 | $13.48 | $12.80 | $12.94 | $12.70 | 3,860,637 |
| 2022-01-26 | $13.30 | $13.36 | $12.91 | $13.11 | $12.86 | 3,092,777 |
| 2022-01-25 | $12.95 | $13.29 | $12.65 | $13.13 | $12.88 | 3,749,903 |
| 2022-01-24 | $12.78 | $13.14 | $12.63 | $13.10 | $12.85 | 4,073,319 |
| 2022-01-21 | $13.24 | $13.27 | $12.96 | $12.99 | $12.75 | 10,949,294 |
| 2022-01-20 | $13.78 | $13.95 | $13.18 | $13.23 | $12.98 | 3,673,790 |
| 2022-01-19 | $13.84 | $13.89 | $13.41 | $13.45 | $13.20 | 2,823,436 |
| 2022-01-18 | $13.99 | $14.11 | $13.74 | $13.82 | $13.56 | 4,773,379 |
| 2022-01-14 | $13.70 | $14.00 | $13.53 | $13.99 | $13.73 | 2,454,378 |
| 2022-01-13 | $13.71 | $13.92 | $13.64 | $13.85 | $13.59 | 2,293,090 |
| 2022-01-12 | $13.65 | $13.74 | $13.50 | $13.62 | $13.36 | 2,526,947 |
| 2022-01-11 | $13.73 | $13.73 | $13.45 | $13.65 | $13.39 | 1,487,235 |
| 2022-01-10 | $13.82 | $13.87 | $13.44 | $13.64 | $13.38 | 3,133,834 |
| 2022-01-07 | $13.54 | $13.76 | $13.39 | $13.72 | $13.46 | 3,201,760 |
| 2022-01-06 | $13.08 | $13.52 | $12.97 | $13.51 | $13.26 | 3,144,635 |
| 2022-01-05 | $12.91 | $13.09 | $12.84 | $12.87 | $12.63 | 3,395,822 |
| 2022-01-04 | $12.65 | $12.99 | $12.64 | $12.88 | $12.64 | 2,476,721 |
| 2022-01-03 | $12.30 | $12.67 | $12.26 | $12.49 | $12.26 | 3,013,177 |
| 2021-12-31 | $12.16 | $12.28 | $12.09 | $12.13 | $11.90 | 1,150,084 |
| 2021-12-30 | $12.26 | $12.36 | $12.21 | $12.21 | $11.98 | 1,147,020 |
| 2021-12-29 | $12.24 | $12.26 | $12.14 | $12.21 | $11.98 | 954,777 |
| 2021-12-28 | $12.09 | $12.28 | $12.07 | $12.19 | $11.96 | 1,151,659 |
| 2021-12-27 | $12.00 | $12.17 | $11.89 | $12.15 | $11.92 | 1,739,020 |
| 2021-12-23 | $11.95 | $12.12 | $11.94 | $11.98 | $11.75 | 1,241,610 |
| 2021-12-22 | $11.80 | $11.95 | $11.77 | $11.93 | $11.71 | 1,563,418 |
| 2021-12-21 | $11.60 | $11.86 | $11.58 | $11.84 | $11.62 | 2,017,212 |
| 2021-12-20 | $11.46 | $11.52 | $11.18 | $11.45 | $11.23 | 2,989,827 |
| 2021-12-17 | $11.95 | $11.95 | $11.57 | $11.65 | $11.43 | 6,874,269 |
| 2021-12-16 | $12.19 | $12.32 | $11.98 | $12.03 | $11.80 | 2,135,677 |
| 2021-12-15 | $11.97 | $12.06 | $11.76 | $12.01 | $11.78 | 2,538,501 |
| 2021-12-14 | $11.75 | $12.10 | $11.72 | $11.92 | $11.70 | 2,873,141 |
| 2021-12-13 | $12.04 | $12.08 | $11.71 | $11.71 | $11.49 | 2,828,883 |
| 2021-12-10 | $12.15 | $12.22 | $11.93 | $12.08 | $11.85 | 1,738,184 |
| 2021-12-09 | $11.96 | $12.13 | $11.89 | $12.03 | $11.80 | 2,803,734 |
| 2021-12-08 | $12.03 | $12.14 | $12.01 | $12.07 | $11.84 | 2,290,010 |
| 2021-12-07 | $12.13 | $12.19 | $11.93 | $12.01 | $11.78 | 1,771,374 |
| 2021-12-06 | $11.96 | $12.21 | $11.84 | $12.01 | $11.78 | 3,078,899 |
| 2021-12-03 | $11.86 | $11.93 | $11.61 | $11.70 | $11.48 | 2,303,523 |
| 2021-12-02 | $11.53 | $11.93 | $11.44 | $11.84 | $11.62 | 2,177,305 |
| 2021-12-01 | $12.00 | $12.10 | $11.52 | $11.52 | $11.19 | 2,464,499 |
| 2021-11-30 | $11.81 | $11.87 | $11.56 | $11.66 | $11.33 | 2,612,460 |
| 2021-11-29 | $12.20 | $12.24 | $11.96 | $12.00 | $11.66 | 1,646,438 |
| 2021-11-26 | $12.15 | $12.17 | $11.81 | $12.02 | $11.68 | 2,006,735 |
| 2021-11-24 | $12.72 | $12.76 | $12.59 | $12.64 | $12.28 | 1,224,309 |
| 2021-11-23 | $12.71 | $12.77 | $12.62 | $12.76 | $12.39 | 1,555,266 |
| 2021-11-22 | $12.51 | $12.69 | $12.31 | $12.60 | $12.24 | 1,987,861 |
| 2021-11-19 | $12.24 | $12.32 | $12.07 | $12.30 | $11.95 | 1,910,044 |
| 2021-11-18 | $12.50 | $12.58 | $12.36 | $12.43 | $12.07 | 1,671,096 |
| 2021-11-17 | $12.55 | $12.59 | $12.29 | $12.50 | $12.14 | 1,744,094 |
| 2021-11-16 | $12.72 | $12.73 | $12.57 | $12.59 | $12.23 | 1,809,915 |
| 2021-11-15 | $12.70 | $12.77 | $12.60 | $12.70 | $12.34 | 1,748,938 |
| 2021-11-12 | $12.62 | $12.68 | $12.49 | $12.60 | $12.24 | 1,365,108 |
| 2021-11-11 | $12.52 | $12.66 | $12.49 | $12.62 | $12.26 | 1,226,743 |
| 2021-11-10 | $12.45 | $12.58 | $12.39 | $12.50 | $12.14 | 1,889,655 |
| 2021-11-09 | $12.30 | $12.43 | $12.21 | $12.40 | $12.04 | 2,667,036 |
| 2021-11-08 | $12.50 | $12.60 | $12.37 | $12.41 | $12.05 | 1,967,285 |
| 2021-11-05 | $12.32 | $12.54 | $12.26 | $12.45 | $12.09 | 2,102,764 |
| 2021-11-04 | $12.46 | $12.49 | $12.10 | $12.16 | $11.81 | 2,634,740 |
| 2021-11-03 | $12.00 | $12.59 | $12.00 | $12.49 | $12.13 | 2,202,132 |
| 2021-11-02 | $12.17 | $12.18 | $12.04 | $12.09 | $11.74 | 2,039,715 |
| 2021-11-01 | $11.75 | $12.20 | $11.70 | $12.19 | $11.84 | 2,681,683 |
| 2021-10-29 | $11.88 | $11.88 | $11.65 | $11.65 | $11.32 | 2,262,703 |
| 2021-10-28 | $11.56 | $11.82 | $11.56 | $11.81 | $11.47 | 1,865,650 |
| 2021-10-27 | $11.97 | $11.97 | $11.53 | $11.54 | $11.21 | 3,316,343 |
| 2021-10-26 | $12.12 | $12.17 | $12.01 | $12.06 | $11.71 | 3,369,145 |
| 2021-10-25 | $12.24 | $12.26 | $12.07 | $12.11 | $11.76 | 2,456,897 |
| 2021-10-22 | $12.09 | $12.22 | $12.05 | $12.16 | $11.81 | 1,653,488 |
| 2021-10-21 | $12.23 | $12.27 | $11.94 | $12.07 | $11.72 | 2,970,970 |
| 2021-10-20 | $12.31 | $12.32 | $12.17 | $12.26 | $11.91 | 2,613,608 |
| 2021-10-19 | $12.35 | $12.48 | $12.15 | $12.33 | $11.98 | 2,779,537 |
| 2021-10-18 | $11.95 | $12.29 | $11.95 | $12.13 | $11.78 | 4,247,494 |
| 2021-10-15 | $12.15 | $12.23 | $12.00 | $12.00 | $11.66 | 2,895,586 |
| 2021-10-14 | $11.89 | $12.03 | $11.78 | $12.01 | $11.67 | 2,627,088 |
| 2021-10-13 | $11.75 | $11.80 | $11.46 | $11.74 | $11.40 | 2,167,527 |
| 2021-10-12 | $11.77 | $11.89 | $11.70 | $11.78 | $11.44 | 2,983,597 |
| 2021-10-11 | $12.15 | $12.18 | $11.81 | $11.82 | $11.48 | 1,575,341 |
| 2021-10-08 | $11.91 | $12.13 | $11.88 | $12.03 | $11.69 | 2,489,130 |
| 2021-10-07 | $11.85 | $11.98 | $11.82 | $11.91 | $11.57 | 2,210,976 |
| 2021-10-06 | $11.78 | $11.81 | $11.58 | $11.75 | $11.41 | 2,899,218 |
| 2021-10-05 | $11.91 | $11.95 | $11.75 | $11.88 | $11.54 | 3,705,590 |
| 2021-10-04 | $11.84 | $12.01 | $11.76 | $11.82 | $11.48 | 2,377,357 |
| 2021-10-01 | $11.70 | $11.93 | $11.60 | $11.84 | $11.50 | 3,660,081 |
| 2021-09-30 | $11.97 | $11.97 | $11.61 | $11.62 | $11.29 | 2,926,546 |
| 2021-09-29 | $11.72 | $11.92 | $11.63 | $11.87 | $11.53 | 2,154,931 |
| 2021-09-28 | $11.96 | $11.99 | $11.70 | $11.72 | $11.38 | 2,455,855 |
| 2021-09-27 | $11.52 | $11.96 | $11.50 | $11.89 | $11.55 | 4,400,616 |
| 2021-09-24 | $11.21 | $11.39 | $11.19 | $11.36 | $11.03 | 2,120,766 |
| 2021-09-23 | $10.97 | $11.33 | $10.95 | $11.22 | $10.90 | 2,259,464 |
| 2021-09-22 | $10.86 | $11.00 | $10.82 | $10.85 | $10.54 | 2,225,233 |
| 2021-09-21 | $10.81 | $10.84 | $10.61 | $10.68 | $10.37 | 1,440,630 |
| 2021-09-20 | $10.67 | $10.76 | $10.51 | $10.74 | $10.43 | 2,772,189 |
| 2021-09-17 | $10.98 | $11.10 | $10.92 | $10.96 | $10.65 | 5,728,872 |
| 2021-09-16 | $11.12 | $11.15 | $10.89 | $11.00 | $10.68 | 1,718,244 |
| 2021-09-15 | $10.85 | $11.10 | $10.84 | $11.03 | $10.71 | 2,039,683 |
| 2021-09-14 | $11.18 | $11.20 | $10.79 | $10.84 | $10.53 | 1,667,758 |
| 2021-09-13 | $11.14 | $11.23 | $11.02 | $11.17 | $10.85 | 1,810,612 |
| 2021-09-10 | $11.27 | $11.28 | $11.00 | $11.01 | $10.69 | 1,922,502 |
| 2021-09-09 | $11.08 | $11.33 | $11.03 | $11.18 | $10.86 | 2,071,903 |
| 2021-09-08 | $11.18 | $11.26 | $11.05 | $11.11 | $10.79 | 3,530,741 |
| 2021-09-07 | $11.40 | $11.50 | $11.25 | $11.25 | $10.93 | 1,766,269 |
| 2021-09-03 | $11.48 | $11.52 | $11.32 | $11.35 | $11.02 | 2,158,269 |
| 2021-09-02 | $11.43 | $11.58 | $11.40 | $11.46 | $11.13 | 1,500,168 |
| 2021-09-01 | $11.69 | $11.71 | $11.48 | $11.58 | $11.13 | 2,715,790 |
| 2021-08-31 | $11.57 | $11.73 | $11.56 | $11.68 | $11.23 | 2,945,821 |
| 2021-08-30 | $11.87 | $11.89 | $11.54 | $11.55 | $11.10 | 1,965,472 |
| 2021-08-27 | $11.56 | $11.92 | $11.55 | $11.89 | $11.43 | 3,866,715 |
| 2021-08-26 | $11.84 | $11.84 | $11.57 | $11.57 | $11.12 | 1,619,527 |
| 2021-08-25 | $11.70 | $11.95 | $11.64 | $11.79 | $11.33 | 2,398,659 |
| 2021-08-24 | $11.50 | $11.66 | $11.47 | $11.65 | $11.20 | 1,548,740 |
| 2021-08-23 | $11.51 | $11.60 | $11.43 | $11.50 | $11.05 | 1,903,703 |
| 2021-08-20 | $11.19 | $11.46 | $11.17 | $11.44 | $11.00 | 2,257,348 |
| 2021-08-19 | $11.37 | $11.49 | $11.17 | $11.22 | $10.79 | 2,621,346 |
| 2021-08-18 | $11.45 | $11.67 | $11.38 | $11.50 | $11.05 | 2,378,975 |
| 2021-08-17 | $11.54 | $11.69 | $11.40 | $11.49 | $11.05 | 1,541,963 |
| 2021-08-16 | $11.65 | $11.79 | $11.54 | $11.68 | $11.23 | 1,207,718 |
| 2021-08-13 | $11.86 | $11.88 | $11.66 | $11.72 | $11.27 | 1,963,108 |
| 2021-08-12 | $12.00 | $12.00 | $11.77 | $11.85 | $11.39 | 1,592,079 |
| 2021-08-11 | $11.86 | $11.97 | $11.72 | $11.96 | $11.50 | 2,503,803 |
| 2021-08-10 | $11.66 | $11.89 | $11.65 | $11.82 | $11.36 | 1,721,208 |
| 2021-08-09 | $11.73 | $11.92 | $11.62 | $11.72 | $11.27 | 2,754,738 |
| 2021-08-06 | $11.75 | $11.92 | $11.71 | $11.81 | $11.35 | 2,676,070 |
| 2021-08-05 | $11.52 | $11.63 | $11.51 | $11.58 | $11.13 | 1,429,338 |
| 2021-08-04 | $11.36 | $11.58 | $11.33 | $11.40 | $10.96 | 1,635,338 |
| 2021-08-03 | $11.47 | $11.62 | $11.22 | $11.56 | $11.11 | 1,974,991 |
| 2021-08-02 | $11.54 | $11.79 | $11.35 | $11.35 | $10.91 | 1,890,911 |
| 2021-07-30 | $11.52 | $11.67 | $11.41 | $11.46 | $11.02 | 2,332,340 |
| 2021-07-29 | $11.66 | $11.72 | $11.49 | $11.58 | $11.13 | 1,588,449 |
| 2021-07-28 | $11.53 | $11.66 | $11.31 | $11.56 | $11.11 | 2,113,608 |
| 2021-07-27 | $11.33 | $11.50 | $11.24 | $11.45 | $11.01 | 1,559,877 |
| 2021-07-26 | $11.43 | $11.61 | $11.37 | $11.46 | $11.02 | 2,778,307 |
| 2021-07-23 | $11.45 | $11.54 | $11.31 | $11.41 | $10.97 | 1,813,217 |
| 2021-07-22 | $11.53 | $11.57 | $11.24 | $11.31 | $10.87 | 2,021,378 |
| 2021-07-21 | $11.53 | $11.74 | $11.49 | $11.58 | $11.13 | 2,682,157 |
| 2021-07-20 | $10.90 | $11.60 | $10.87 | $11.35 | $10.91 | 4,536,193 |
| 2021-07-19 | $10.94 | $11.12 | $10.82 | $10.91 | $10.49 | 4,666,274 |
| 2021-07-16 | $11.93 | $11.96 | $11.36 | $11.41 | $10.97 | 2,325,332 |
| 2021-07-15 | $11.60 | $11.93 | $11.51 | $11.81 | $11.35 | 3,171,772 |
| 2021-07-14 | $11.77 | $11.95 | $11.60 | $11.74 | $11.29 | 3,299,524 |
| 2021-07-13 | $11.86 | $12.02 | $11.67 | $11.74 | $11.29 | 7,503,833 |
| 2021-07-12 | $11.96 | $12.20 | $11.81 | $12.20 | $11.73 | 1,724,174 |
| 2021-07-09 | $11.91 | $12.15 | $11.83 | $12.13 | $11.66 | 2,336,101 |
| 2021-07-08 | $11.59 | $11.78 | $11.41 | $11.62 | $11.17 | 2,835,279 |
| 2021-07-07 | $11.74 | $11.96 | $11.71 | $11.85 | $11.39 | 1,453,108 |
| 2021-07-06 | $12.17 | $12.24 | $11.81 | $11.90 | $11.44 | 1,738,998 |
| 2021-07-02 | $12.38 | $12.42 | $12.22 | $12.25 | $11.78 | 1,289,023 |
| 2021-07-01 | $12.44 | $12.55 | $12.35 | $12.43 | $11.95 | 1,634,941 |
| 2021-06-30 | $12.26 | $12.42 | $12.25 | $12.33 | $11.85 | 1,527,862 |
| 2021-06-29 | $12.54 | $12.63 | $12.26 | $12.30 | $11.82 | 1,312,807 |
| 2021-06-28 | $12.69 | $12.69 | $12.33 | $12.40 | $11.92 | 1,901,630 |
| 2021-06-25 | $12.60 | $12.83 | $12.48 | $12.75 | $12.26 | 2,903,799 |
| 2021-06-24 | $12.35 | $12.55 | $12.24 | $12.53 | $12.04 | 1,634,092 |
| 2021-06-23 | $12.35 | $12.40 | $12.28 | $12.30 | $11.82 | 1,119,006 |
| 2021-06-22 | $12.29 | $12.33 | $12.10 | $12.27 | $11.79 | 1,603,562 |
| 2021-06-21 | $12.02 | $12.39 | $12.00 | $12.33 | $11.85 | 2,125,872 |
| 2021-06-18 | $12.02 | $12.19 | $11.80 | $11.84 | $11.38 | 5,881,501 |
| 2021-06-17 | $13.20 | $13.22 | $12.26 | $12.26 | $11.79 | 3,138,573 |
| 2021-06-16 | $12.84 | $13.20 | $12.71 | $13.10 | $12.59 | 1,901,987 |
| 2021-06-15 | $12.83 | $13.07 | $12.73 | $12.95 | $12.45 | 1,950,681 |
| 2021-06-14 | $13.07 | $13.12 | $12.71 | $12.76 | $12.27 | 2,023,455 |
| 2021-06-11 | $12.97 | $13.13 | $12.94 | $13.03 | $12.53 | 1,478,664 |
| 2021-06-10 | $13.34 | $13.34 | $12.89 | $12.89 | $12.39 | 1,429,093 |
| 2021-06-09 | $13.28 | $13.30 | $13.14 | $13.16 | $12.65 | 1,157,756 |
| 2021-06-08 | $13.21 | $13.45 | $13.09 | $13.40 | $12.88 | 1,715,963 |
| 2021-06-07 | $13.35 | $13.42 | $13.27 | $13.34 | $12.82 | 1,177,244 |
| 2021-06-04 | $13.38 | $13.40 | $13.19 | $13.32 | $12.80 | 1,219,578 |
| 2021-06-03 | $13.34 | $13.47 | $13.28 | $13.41 | $12.89 | 1,481,751 |
| 2021-06-02 | $13.59 | $13.59 | $13.32 | $13.35 | $12.83 | 1,244,476 |
| 2021-06-01 | $13.47 | $13.55 | $13.43 | $13.53 | $13.01 | 1,445,852 |
| 2021-05-28 | $13.39 | $13.46 | $13.11 | $13.41 | $12.89 | 1,726,574 |
| 2021-05-27 | $13.44 | $13.52 | $13.35 | $13.50 | $12.86 | 2,475,465 |
| 2021-05-26 | $13.02 | $13.25 | $12.96 | $13.25 | $12.62 | 1,660,358 |
| 2021-05-25 | $13.43 | $13.53 | $13.00 | $13.00 | $12.39 | 1,820,033 |
| 2021-05-24 | $13.56 | $13.56 | $13.31 | $13.38 | $12.75 | 1,310,449 |
| 2021-05-21 | $13.38 | $13.60 | $13.34 | $13.52 | $12.88 | 1,874,539 |
| 2021-05-20 | $13.29 | $13.30 | $13.06 | $13.22 | $12.60 | 1,130,762 |
| 2021-05-19 | $13.22 | $13.36 | $12.99 | $13.35 | $12.72 | 2,038,734 |
| 2021-05-18 | $13.63 | $13.68 | $13.39 | $13.40 | $12.77 | 1,165,753 |
| 2021-05-17 | $13.53 | $13.69 | $13.35 | $13.65 | $13.01 | 1,297,639 |
| 2021-05-14 | $13.44 | $13.64 | $13.35 | $13.62 | $12.98 | 1,824,706 |
| 2021-05-13 | $12.95 | $13.43 | $12.94 | $13.36 | $12.73 | 4,618,219 |
| 2021-05-12 | $13.54 | $13.63 | $12.92 | $12.97 | $12.36 | 2,689,701 |
| 2021-05-11 | $13.32 | $13.55 | $13.21 | $13.36 | $12.73 | 1,730,272 |
| 2021-05-10 | $13.60 | $13.79 | $13.44 | $13.44 | $12.80 | 1,748,256 |
| 2021-05-07 | $13.26 | $13.54 | $13.10 | $13.53 | $12.89 | 1,237,605 |
| 2021-05-06 | $13.44 | $13.53 | $13.23 | $13.52 | $12.88 | 1,388,715 |
| 2021-05-05 | $13.36 | $13.43 | $13.32 | $13.33 | $12.70 | 1,554,130 |
| 2021-05-04 | $13.08 | $13.32 | $12.95 | $13.31 | $12.68 | 1,676,840 |
| 2021-05-03 | $13.06 | $13.21 | $12.92 | $13.15 | $12.53 | 1,941,943 |
| 2021-04-30 | $13.10 | $13.24 | $12.88 | $12.89 | $12.28 | 2,208,134 |
| 2021-04-29 | $13.17 | $13.35 | $13.09 | $13.18 | $12.56 | 1,628,818 |
| 2021-04-28 | $13.14 | $13.18 | $12.97 | $13.02 | $12.40 | 1,275,811 |
| 2021-04-27 | $12.96 | $13.13 | $12.91 | $13.12 | $12.50 | 1,321,507 |
| 2021-04-26 | $13.07 | $13.17 | $12.87 | $12.92 | $12.31 | 1,770,524 |
| 2021-04-23 | $12.46 | $13.00 | $12.44 | $12.92 | $12.31 | 3,660,432 |
| 2021-04-22 | $12.64 | $12.70 | $12.44 | $12.46 | $11.87 | 1,535,520 |
| 2021-04-21 | $12.31 | $12.72 | $12.28 | $12.65 | $12.05 | 2,750,121 |
| 2021-04-20 | $12.77 | $12.84 | $12.23 | $12.35 | $11.77 | 3,692,643 |
| 2021-04-19 | $12.97 | $13.11 | $12.83 | $12.87 | $12.26 | 2,178,689 |
| 2021-04-16 | $12.98 | $13.10 | $12.85 | $12.99 | $12.38 | 2,116,348 |
| 2021-04-15 | $12.92 | $12.95 | $12.60 | $12.85 | $12.24 | 1,483,544 |
| 2021-04-14 | $12.67 | $13.09 | $12.67 | $12.95 | $12.34 | 1,928,724 |
| 2021-04-13 | $12.89 | $12.96 | $12.68 | $12.70 | $12.10 | 1,231,353 |
| 2021-04-12 | $12.96 | $13.07 | $12.91 | $13.02 | $12.40 | 1,340,865 |
| 2021-04-09 | $12.95 | $13.00 | $12.80 | $12.89 | $12.28 | 1,373,252 |
| 2021-04-08 | $12.66 | $12.84 | $12.51 | $12.78 | $12.18 | 2,042,981 |
| 2021-04-07 | $12.88 | $12.95 | $12.69 | $12.78 | $12.18 | 1,194,585 |
| 2021-04-06 | $12.82 | $12.96 | $12.72 | $12.78 | $12.18 | 2,247,435 |
| 2021-04-05 | $12.94 | $12.96 | $12.70 | $12.80 | $12.20 | 1,483,760 |
| 2021-04-01 | $12.63 | $12.77 | $12.54 | $12.74 | $12.14 | 1,927,573 |
| 2021-03-31 | $12.85 | $12.94 | $12.70 | $12.70 | $12.10 | 2,640,588 |
| 2021-03-30 | $12.64 | $12.97 | $12.64 | $12.92 | $12.31 | 2,962,662 |
| 2021-03-29 | $12.79 | $12.92 | $12.36 | $12.50 | $11.91 | 2,390,583 |
| 2021-03-26 | $12.95 | $13.07 | $12.80 | $13.02 | $12.40 | 2,154,068 |
| 2021-03-25 | $12.21 | $12.81 | $12.10 | $12.73 | $12.13 | 2,349,563 |
| 2021-03-24 | $12.46 | $12.77 | $12.26 | $12.27 | $11.69 | 2,163,445 |
| 2021-03-23 | $12.53 | $12.69 | $12.22 | $12.27 | $11.69 | 2,095,550 |
| 2021-03-22 | $13.02 | $13.08 | $12.61 | $12.73 | $12.13 | 2,172,839 |
| 2021-03-19 | $13.12 | $13.37 | $12.99 | $13.17 | $12.55 | 6,306,131 |
| 2021-03-18 | $13.50 | $13.83 | $13.23 | $13.31 | $12.68 | 2,912,589 |
| 2021-03-17 | $13.24 | $13.39 | $13.10 | $13.28 | $12.65 | 2,300,697 |
| 2021-03-16 | $13.14 | $13.17 | $12.92 | $13.09 | $12.47 | 1,775,830 |
| 2021-03-15 | $13.43 | $13.50 | $13.17 | $13.27 | $12.64 | 2,175,920 |
| 2021-03-12 | $13.15 | $13.45 | $13.10 | $13.43 | $12.80 | 1,753,974 |
| 2021-03-11 | $12.76 | $13.15 | $12.71 | $13.07 | $12.45 | 2,253,966 |
| 2021-03-10 | $12.52 | $12.95 | $12.42 | $12.91 | $12.30 | 2,788,428 |
| 2021-03-09 | $12.58 | $12.66 | $12.24 | $12.47 | $11.88 | 2,858,891 |
| 2021-03-08 | $12.76 | $13.17 | $12.67 | $12.86 | $12.25 | 4,964,004 |
| 2021-03-05 | $12.42 | $12.63 | $12.12 | $12.61 | $12.01 | 2,649,689 |
| 2021-03-04 | $12.28 | $12.51 | $11.99 | $12.15 | $11.58 | 3,060,985 |
| 2021-03-03 | $12.35 | $12.75 | $12.29 | $12.46 | $11.76 | 2,197,848 |
| 2021-03-02 | $12.10 | $12.33 | $12.03 | $12.22 | $11.53 | 2,070,520 |
| 2021-03-01 | $12.15 | $12.23 | $11.98 | $12.17 | $11.48 | 1,794,589 |
| 2021-02-26 | $11.98 | $12.08 | $11.67 | $11.83 | $11.16 | 2,727,469 |
| 2021-02-25 | $12.70 | $12.70 | $12.02 | $12.08 | $11.40 | 2,638,688 |
| 2021-02-24 | $12.11 | $12.54 | $12.11 | $12.52 | $11.81 | 2,498,899 |
| 2021-02-23 | $11.96 | $12.05 | $11.79 | $12.02 | $11.34 | 2,351,104 |
| 2021-02-22 | $11.62 | $11.97 | $11.60 | $11.85 | $11.18 | 2,593,469 |
| 2021-02-19 | $11.32 | $11.66 | $11.31 | $11.64 | $10.98 | 2,030,878 |
| 2021-02-18 | $11.30 | $11.43 | $11.18 | $11.23 | $10.59 | 2,999,623 |
| 2021-02-17 | $11.19 | $11.43 | $11.19 | $11.38 | $10.74 | 2,622,842 |
| 2021-02-16 | $11.18 | $11.30 | $11.11 | $11.25 | $10.61 | 1,548,991 |
| 2021-02-12 | $10.93 | $11.07 | $10.86 | $11.02 | $10.40 | 1,307,652 |
| 2021-02-11 | $11.05 | $11.15 | $10.84 | $10.90 | $10.28 | 3,173,638 |
| 2021-02-10 | $11.00 | $11.18 | $10.93 | $11.04 | $10.42 | 3,039,382 |
| 2021-02-09 | $10.79 | $11.01 | $10.69 | $10.93 | $10.31 | 2,509,686 |
| 2021-02-08 | $10.66 | $10.80 | $10.60 | $10.80 | $10.19 | 1,095,557 |
| 2021-02-05 | $10.71 | $10.72 | $10.51 | $10.63 | $10.03 | 1,370,670 |
| 2021-02-04 | $10.36 | $10.63 | $10.34 | $10.59 | $9.99 | 1,807,173 |
| 2021-02-03 | $10.16 | $10.31 | $10.10 | $10.28 | $9.70 | 1,598,914 |
| 2021-02-02 | $10.24 | $10.28 | $10.11 | $10.22 | $9.64 | 1,467,268 |
| 2021-02-01 | $9.89 | $10.11 | $9.79 | $10.10 | $9.53 | 1,880,010 |
| 2021-01-29 | $10.17 | $10.27 | $9.84 | $9.86 | $9.30 | 3,698,002 |
| 2021-01-28 | $10.15 | $10.30 | $10.11 | $10.19 | $9.61 | 2,123,680 |
| 2021-01-27 | $10.05 | $10.19 | $9.92 | $9.94 | $9.38 | 2,967,951 |
| 2021-01-26 | $10.53 | $10.59 | $10.22 | $10.25 | $9.67 | 2,195,066 |
| 2021-01-25 | $10.33 | $10.46 | $10.17 | $10.41 | $9.82 | 2,459,681 |
| 2021-01-22 | $10.25 | $10.51 | $10.21 | $10.51 | $9.92 | 1,869,499 |
| 2021-01-21 | $10.71 | $10.76 | $10.34 | $10.37 | $9.78 | 3,105,858 |
| 2021-01-20 | $10.93 | $11.15 | $10.61 | $10.72 | $10.11 | 3,326,067 |
| 2021-01-19 | $11.07 | $11.15 | $10.94 | $11.09 | $10.46 | 1,965,603 |
| 2021-01-15 | $11.10 | $11.22 | $10.89 | $10.97 | $10.35 | 3,234,860 |
| 2021-01-14 | $11.00 | $11.39 | $10.97 | $11.35 | $10.71 | 2,249,921 |
| 2021-01-13 | $10.88 | $10.96 | $10.73 | $10.91 | $10.29 | 2,157,443 |
| 2021-01-12 | $10.86 | $10.99 | $10.74 | $10.97 | $10.35 | 1,904,812 |
| 2021-01-11 | $10.52 | $10.86 | $10.43 | $10.72 | $10.11 | 2,202,043 |
| 2021-01-08 | $10.84 | $10.85 | $10.50 | $10.70 | $10.09 | 2,029,013 |
| 2021-01-07 | $10.75 | $10.99 | $10.68 | $10.85 | $10.24 | 3,859,214 |
| 2021-01-06 | $9.78 | $10.68 | $9.68 | $10.57 | $9.97 | 3,418,572 |
| 2021-01-05 | $9.48 | $9.74 | $9.41 | $9.59 | $9.05 | 2,271,401 |
| 2021-01-04 | $9.56 | $9.59 | $9.29 | $9.45 | $8.92 | 1,932,364 |
| 2020-12-31 | $9.46 | $9.56 | $9.37 | $9.50 | $8.96 | 1,096,581 |
| 2020-12-30 | $9.36 | $9.53 | $9.31 | $9.46 | $8.92 | 1,331,907 |
| 2020-12-29 | $9.54 | $9.54 | $9.29 | $9.32 | $8.79 | 1,418,419 |
| 2020-12-28 | $9.49 | $9.63 | $9.39 | $9.54 | $9.00 | 1,189,832 |
| 2020-12-24 | $9.50 | $9.50 | $9.28 | $9.41 | $8.88 | 1,011,585 |
| 2020-12-23 | $9.31 | $9.49 | $9.26 | $9.47 | $8.93 | 1,351,754 |
| 2020-12-22 | $9.36 | $9.36 | $9.13 | $9.21 | $8.69 | 1,723,061 |
| 2020-12-21 | $9.37 | $9.41 | $9.17 | $9.30 | $8.77 | 2,173,214 |
| 2020-12-18 | $9.40 | $9.44 | $9.18 | $9.31 | $8.78 | 5,535,574 |
| 2020-12-17 | $9.51 | $9.51 | $9.31 | $9.40 | $8.87 | 1,755,988 |
| 2020-12-16 | $9.71 | $9.71 | $9.47 | $9.53 | $8.99 | 1,872,727 |
| 2020-12-15 | $9.61 | $9.69 | $9.49 | $9.63 | $9.09 | 2,380,270 |
| 2020-12-14 | $9.69 | $9.70 | $9.45 | $9.48 | $8.94 | 2,192,153 |
| 2020-12-11 | $9.41 | $9.63 | $9.41 | $9.48 | $8.94 | 1,631,014 |
| 2020-12-10 | $9.39 | $9.58 | $9.35 | $9.56 | $9.02 | 2,669,739 |
| 2020-12-09 | $9.60 | $9.60 | $9.39 | $9.55 | $9.01 | 2,190,791 |
| 2020-12-08 | $9.42 | $9.54 | $9.37 | $9.47 | $8.93 | 2,144,901 |
| 2020-12-07 | $9.43 | $9.58 | $9.32 | $9.55 | $9.01 | 2,271,579 |
| 2020-12-04 | $9.50 | $9.63 | $9.43 | $9.55 | $9.01 | 2,356,541 |
| 2020-12-03 | $9.12 | $9.37 | $9.07 | $9.24 | $8.72 | 2,246,371 |
| 2020-12-02 | $8.86 | $9.22 | $8.84 | $9.17 | $8.65 | 3,176,192 |
| 2020-12-01 | $9.07 | $9.13 | $8.91 | $8.97 | $8.35 | 2,870,005 |
| 2020-11-30 | $9.10 | $9.24 | $8.80 | $8.83 | $8.22 | 3,202,602 |
| 2020-11-27 | $9.26 | $9.30 | $9.04 | $9.21 | $8.58 | 1,182,070 |
| 2020-11-25 | $9.33 | $9.39 | $9.17 | $9.31 | $8.67 | 2,399,675 |
| 2020-11-24 | $9.26 | $9.54 | $9.22 | $9.53 | $8.87 | 1,943,448 |
| 2020-11-23 | $8.96 | $9.09 | $8.88 | $9.04 | $8.42 | 2,598,557 |
| 2020-11-20 | $8.78 | $8.89 | $8.64 | $8.80 | $8.19 | 1,431,319 |
| 2020-11-19 | $8.70 | $8.89 | $8.66 | $8.87 | $8.26 | 1,691,086 |
| 2020-11-18 | $9.00 | $9.06 | $8.77 | $8.78 | $8.18 | 1,798,439 |
| 2020-11-17 | $8.81 | $8.97 | $8.65 | $8.91 | $8.30 | 1,758,389 |
| 2020-11-16 | $8.97 | $9.07 | $8.79 | $9.01 | $8.39 | 2,226,943 |
| 2020-11-13 | $8.60 | $8.67 | $8.51 | $8.58 | $7.99 | 2,216,984 |
| 2020-11-12 | $8.38 | $8.53 | $8.32 | $8.45 | $7.87 | 2,191,645 |
| 2020-11-11 | $8.82 | $8.89 | $8.42 | $8.57 | $7.98 | 2,078,519 |
| 2020-11-10 | $8.77 | $8.91 | $8.64 | $8.78 | $8.18 | 2,169,334 |
| 2020-11-09 | $8.20 | $8.96 | $8.15 | $8.68 | $8.08 | 3,982,676 |
| 2020-11-06 | $7.75 | $7.78 | $7.47 | $7.50 | $6.98 | 2,043,145 |
| 2020-11-05 | $7.25 | $7.79 | $7.25 | $7.72 | $7.19 | 3,502,163 |
| 2020-11-04 | $7.73 | $7.73 | $7.22 | $7.22 | $6.72 | 3,740,467 |
| 2020-11-03 | $8.00 | $8.10 | $7.89 | $8.01 | $7.46 | 2,105,947 |
| 2020-11-02 | $7.68 | $7.82 | $7.54 | $7.78 | $7.25 | 2,085,688 |
| 2020-10-30 | $7.32 | $7.57 | $7.30 | $7.56 | $7.04 | 2,364,370 |
| 2020-10-29 | $7.16 | $7.36 | $7.06 | $7.32 | $6.82 | 2,914,047 |
| 2020-10-28 | $7.19 | $7.30 | $7.11 | $7.22 | $6.72 | 3,016,190 |
| 2020-10-27 | $7.69 | $7.77 | $7.34 | $7.34 | $6.84 | 2,455,925 |
| 2020-10-26 | $7.74 | $7.78 | $7.60 | $7.76 | $7.23 | 2,596,660 |
| 2020-10-23 | $7.98 | $8.00 | $7.68 | $7.85 | $7.31 | 2,613,909 |
| 2020-10-22 | $7.56 | $7.92 | $7.54 | $7.89 | $7.35 | 3,972,394 |
| 2020-10-21 | $7.51 | $7.57 | $7.46 | $7.53 | $7.01 | 2,347,367 |
| 2020-10-20 | $7.50 | $7.68 | $7.45 | $7.53 | $7.01 | 2,246,758 |
| 2020-10-19 | $7.55 | $7.68 | $7.36 | $7.40 | $6.89 | 3,610,092 |
| 2020-10-16 | $7.41 | $7.50 | $7.24 | $7.50 | $6.98 | 2,377,382 |
| 2020-10-15 | $7.20 | $7.45 | $7.19 | $7.42 | $6.91 | 2,981,238 |
| 2020-10-14 | $7.41 | $7.51 | $7.29 | $7.30 | $6.80 | 1,260,675 |
| 2020-10-13 | $7.63 | $7.71 | $7.40 | $7.42 | $6.91 | 2,466,317 |
| 2020-10-12 | $7.52 | $7.75 | $7.51 | $7.72 | $7.19 | 1,811,918 |
| 2020-10-09 | $7.68 | $7.73 | $7.47 | $7.51 | $6.99 | 2,199,812 |
| 2020-10-08 | $7.62 | $7.65 | $7.50 | $7.62 | $7.10 | 1,969,521 |
| 2020-10-07 | $7.35 | $7.63 | $7.30 | $7.50 | $6.98 | 2,893,286 |
| 2020-10-06 | $7.29 | $7.56 | $7.21 | $7.25 | $6.75 | 3,394,122 |
| 2020-10-05 | $7.07 | $7.28 | $7.06 | $7.19 | $6.70 | 4,202,832 |
| 2020-10-02 | $6.58 | $6.99 | $6.57 | $6.98 | $6.50 | 2,504,931 |
| 2020-10-01 | $6.76 | $6.88 | $6.67 | $6.71 | $6.25 | 2,425,865 |
| 2020-09-30 | $6.78 | $6.89 | $6.72 | $6.78 | $6.31 | 2,995,377 |
| 2020-09-29 | $6.76 | $6.81 | $6.60 | $6.73 | $6.27 | 2,837,939 |
| 2020-09-28 | $6.64 | $6.89 | $6.64 | $6.84 | $6.37 | 2,232,784 |
| 2020-09-25 | $6.42 | $6.54 | $6.39 | $6.50 | $6.05 | 2,076,481 |
| 2020-09-24 | $6.46 | $6.65 | $6.37 | $6.50 | $6.05 | 2,227,704 |
| 2020-09-23 | $6.64 | $6.78 | $6.45 | $6.45 | $6.01 | 3,190,067 |
| 2020-09-22 | $6.69 | $6.82 | $6.56 | $6.61 | $6.16 | 3,077,413 |
| 2020-09-21 | $6.89 | $7.00 | $6.63 | $6.67 | $6.21 | 4,109,517 |
| 2020-09-18 | $7.26 | $7.27 | $7.07 | $7.09 | $6.60 | 5,536,749 |
| 2020-09-17 | $7.10 | $7.27 | $7.07 | $7.26 | $6.76 | 2,072,583 |
| 2020-09-16 | $7.16 | $7.37 | $7.09 | $7.24 | $6.74 | 2,512,446 |
| 2020-09-15 | $7.27 | $7.32 | $7.07 | $7.12 | $6.63 | 2,980,288 |
| 2020-09-14 | $7.09 | $7.38 | $7.05 | $7.27 | $6.77 | 2,514,605 |
| 2020-09-11 | $7.01 | $7.10 | $6.91 | $7.04 | $6.56 | 2,351,825 |
| 2020-09-10 | $7.17 | $7.21 | $6.98 | $6.99 | $6.51 | 2,554,809 |
| 2020-09-09 | $7.30 | $7.34 | $7.05 | $7.15 | $6.66 | 3,446,874 |
| 2020-09-08 | $7.55 | $7.58 | $7.16 | $7.23 | $6.73 | 4,095,157 |
| 2020-09-04 | $7.69 | $7.74 | $7.49 | $7.68 | $7.15 | 2,591,567 |
| 2020-09-03 | $7.51 | $7.83 | $7.46 | $7.49 | $6.98 | 2,600,811 |
| 2020-09-02 | $7.46 | $7.58 | $7.42 | $7.55 | $6.92 | 2,780,583 |
| 2020-09-01 | $7.43 | $7.58 | $7.42 | $7.48 | $6.86 | 2,573,504 |
| 2020-08-31 | $7.58 | $7.65 | $7.50 | $7.50 | $6.87 | 1,774,040 |
| 2020-08-28 | $7.75 | $7.75 | $7.58 | $7.64 | $7.00 | 1,282,159 |
| 2020-08-27 | $7.51 | $7.73 | $7.51 | $7.66 | $7.02 | 1,503,480 |
| 2020-08-26 | $7.65 | $7.65 | $7.49 | $7.52 | $6.89 | 1,508,767 |
| 2020-08-25 | $7.72 | $7.84 | $7.56 | $7.64 | $7.00 | 1,481,540 |
| 2020-08-24 | $7.43 | $7.65 | $7.30 | $7.64 | $7.00 | 2,033,991 |
| 2020-08-21 | $7.30 | $7.39 | $7.26 | $7.35 | $6.74 | 2,193,430 |
| 2020-08-20 | $7.50 | $7.57 | $7.31 | $7.34 | $6.73 | 2,231,445 |
| 2020-08-19 | $7.60 | $7.77 | $7.54 | $7.63 | $6.99 | 1,802,666 |
| 2020-08-18 | $7.88 | $7.88 | $7.55 | $7.55 | $6.92 | 1,800,980 |
| 2020-08-17 | $7.92 | $7.97 | $7.80 | $7.86 | $7.20 | 1,935,874 |
| 2020-08-14 | $7.81 | $8.11 | $7.78 | $7.98 | $7.31 | 1,746,217 |
| 2020-08-13 | $7.98 | $8.08 | $7.89 | $7.91 | $7.25 | 1,272,334 |
| 2020-08-12 | $8.38 | $8.38 | $7.93 | $8.09 | $7.41 | 1,776,582 |
| 2020-08-11 | $8.25 | $8.40 | $8.13 | $8.19 | $7.51 | 2,240,262 |
| 2020-08-10 | $7.90 | $8.16 | $7.88 | $8.02 | $7.35 | 1,652,856 |
| 2020-08-07 | $7.40 | $7.87 | $7.34 | $7.87 | $7.21 | 2,243,499 |
| 2020-08-06 | $7.42 | $7.54 | $7.42 | $7.46 | $6.84 | 1,132,790 |
| 2020-08-05 | $7.46 | $7.55 | $7.38 | $7.51 | $6.88 | 2,022,898 |
| 2020-08-04 | $7.32 | $7.38 | $7.26 | $7.35 | $6.74 | 1,334,613 |
| 2020-08-03 | $7.43 | $7.50 | $7.31 | $7.39 | $6.77 | 1,395,146 |
| 2020-07-31 | $7.49 | $7.53 | $7.27 | $7.41 | $6.79 | 1,954,217 |
| 2020-07-30 | $7.45 | $7.52 | $7.22 | $7.50 | $6.87 | 2,099,169 |
| 2020-07-29 | $7.39 | $7.73 | $7.28 | $7.73 | $7.09 | 2,276,351 |
| 2020-07-28 | $7.44 | $7.58 | $7.40 | $7.42 | $6.80 | 1,361,202 |
| 2020-07-27 | $7.63 | $7.67 | $7.48 | $7.53 | $6.90 | 1,985,911 |
| 2020-07-24 | $7.78 | $7.87 | $7.63 | $7.67 | $7.03 | 1,369,139 |
| 2020-07-23 | $7.47 | $7.82 | $7.47 | $7.72 | $7.08 | 2,265,093 |
| 2020-07-22 | $7.51 | $7.66 | $7.42 | $7.53 | $6.90 | 2,220,424 |
| 2020-07-21 | $7.35 | $7.66 | $7.27 | $7.64 | $7.00 | 3,061,900 |
| 2020-07-20 | $7.41 | $7.51 | $7.23 | $7.26 | $6.65 | 2,391,395 |
| 2020-07-17 | $7.97 | $8.07 | $7.43 | $7.48 | $6.86 | 4,818,877 |
| 2020-07-16 | $7.42 | $7.67 | $7.38 | $7.55 | $6.92 | 2,296,297 |
| 2020-07-15 | $7.30 | $7.60 | $7.26 | $7.55 | $6.92 | 2,417,830 |
| 2020-07-14 | $7.06 | $7.23 | $6.91 | $7.05 | $6.46 | 2,497,195 |
| 2020-07-13 | $7.13 | $7.31 | $6.88 | $7.14 | $6.54 | 2,351,209 |
| 2020-07-10 | $6.66 | $7.03 | $6.66 | $7.02 | $6.43 | 2,388,841 |
| 2020-07-09 | $6.84 | $6.89 | $6.59 | $6.64 | $6.09 | 4,389,992 |
| 2020-07-08 | $6.86 | $6.97 | $6.69 | $6.90 | $6.32 | 3,484,944 |
| 2020-07-07 | $7.04 | $7.07 | $6.89 | $6.90 | $6.32 | 2,172,503 |
| 2020-07-06 | $7.30 | $7.48 | $7.08 | $7.16 | $6.56 | 3,066,077 |
| 2020-07-02 | $7.38 | $7.50 | $7.01 | $7.05 | $6.46 | 4,803,513 |
| 2020-07-01 | $7.53 | $7.53 | $6.88 | $7.09 | $6.50 | 2,269,164 |
| 2020-06-30 | $7.23 | $7.56 | $7.22 | $7.50 | $6.87 | 2,087,891 |
| 2020-06-29 | $7.06 | $7.45 | $7.00 | $7.32 | $6.71 | 2,915,253 |
| 2020-06-26 | $7.20 | $7.26 | $6.89 | $6.92 | $6.34 | 4,740,757 |
| 2020-06-25 | $7.03 | $7.41 | $7.00 | $7.40 | $6.78 | 1,695,516 |
| 2020-06-24 | $7.31 | $7.37 | $7.02 | $7.09 | $6.50 | 2,546,519 |
| 2020-06-23 | $7.77 | $7.88 | $7.46 | $7.46 | $6.84 | 1,936,125 |
| 2020-06-22 | $7.47 | $7.71 | $7.41 | $7.58 | $6.95 | 1,881,190 |
| 2020-06-19 | $7.83 | $7.90 | $7.39 | $7.62 | $6.98 | 6,628,597 |
| 2020-06-18 | $7.54 | $7.89 | $7.50 | $7.72 | $7.08 | 2,285,066 |
| 2020-06-17 | $8.11 | $8.11 | $7.64 | $7.66 | $7.02 | 1,993,757 |
| 2020-06-16 | $8.13 | $8.27 | $7.79 | $8.08 | $7.41 | 2,254,676 |
| 2020-06-15 | $7.06 | $7.83 | $6.92 | $7.72 | $7.08 | 3,491,403 |
| 2020-06-12 | $7.90 | $7.91 | $7.37 | $7.68 | $7.04 | 2,470,165 |
| 2020-06-11 | $7.75 | $7.84 | $7.39 | $7.41 | $6.79 | 2,210,621 |
| 2020-06-10 | $8.94 | $8.98 | $8.23 | $8.27 | $7.58 | 2,972,402 |
| 2020-06-09 | $9.06 | $9.23 | $8.80 | $9.09 | $8.33 | 2,613,889 |
| 2020-06-08 | $9.35 | $9.51 | $9.20 | $9.51 | $8.72 | 3,317,412 |
| 2020-06-05 | $9.19 | $9.31 | $8.85 | $9.06 | $8.30 | 3,253,815 |
| 2020-06-04 | $8.09 | $8.40 | $7.86 | $8.40 | $7.70 | 3,308,158 |
| 2020-06-03 | $7.82 | $8.16 | $7.78 | $8.10 | $7.42 | 2,762,537 |
| 2020-06-02 | $7.67 | $7.75 | $7.45 | $7.55 | $6.92 | 1,906,375 |
| 2020-06-01 | $7.48 | $7.70 | $7.35 | $7.57 | $6.94 | 2,184,980 |
| 2020-05-29 | $7.47 | $7.58 | $7.36 | $7.41 | $6.79 | 2,002,243 |
| 2020-05-28 | $8.18 | $8.27 | $7.71 | $7.76 | $7.00 | 2,349,091 |
| 2020-05-27 | $8.00 | $8.12 | $7.75 | $8.06 | $7.27 | 2,605,893 |
| 2020-05-26 | $7.45 | $7.72 | $7.39 | $7.57 | $6.83 | 2,157,315 |
| 2020-05-22 | $7.17 | $7.24 | $6.91 | $7.02 | $6.33 | 1,686,787 |
| 2020-05-21 | $7.12 | $7.30 | $7.11 | $7.16 | $6.46 | 2,567,558 |
| 2020-05-20 | $6.83 | $7.17 | $6.82 | $7.12 | $6.42 | 2,681,864 |
| 2020-05-19 | $7.03 | $7.05 | $6.68 | $6.68 | $6.03 | 2,299,081 |
| 2020-05-18 | $6.74 | $7.20 | $6.70 | $7.13 | $6.43 | 2,872,084 |
| 2020-05-15 | $6.40 | $6.48 | $6.29 | $6.33 | $5.71 | 3,082,329 |
| 2020-05-14 | $6.10 | $6.61 | $5.86 | $6.45 | $5.82 | 3,682,205 |
| 2020-05-13 | $6.72 | $6.74 | $6.20 | $6.26 | $5.65 | 6,935,403 |
| 2020-05-12 | $7.28 | $7.36 | $6.76 | $6.78 | $6.12 | 3,547,143 |
| 2020-05-11 | $7.54 | $7.62 | $7.19 | $7.25 | $6.54 | 3,171,869 |
| 2020-05-08 | $7.46 | $7.76 | $7.42 | $7.72 | $6.96 | 1,343,382 |
| 2020-05-07 | $7.20 | $7.57 | $7.20 | $7.26 | $6.55 | 1,343,416 |
| 2020-05-06 | $7.64 | $7.67 | $7.14 | $7.14 | $6.44 | 1,602,486 |
| 2020-05-05 | $7.89 | $8.01 | $7.49 | $7.51 | $6.77 | 1,703,649 |
| 2020-05-04 | $7.51 | $7.72 | $7.41 | $7.68 | $6.93 | 1,720,763 |
| 2020-05-01 | $7.81 | $7.90 | $7.58 | $7.72 | $6.96 | 1,807,923 |
| 2020-04-30 | $8.12 | $8.31 | $7.98 | $8.09 | $7.30 | 2,125,833 |
| 2020-04-29 | $8.25 | $8.68 | $8.15 | $8.54 | $7.70 | 2,495,083 |
| 2020-04-28 | $8.04 | $8.21 | $7.83 | $7.94 | $7.16 | 2,525,141 |
| 2020-04-27 | $7.31 | $7.86 | $7.28 | $7.72 | $6.96 | 2,210,895 |
| 2020-04-24 | $7.27 | $7.31 | $7.02 | $7.20 | $6.49 | 2,521,195 |
| 2020-04-23 | $7.12 | $7.34 | $6.93 | $7.17 | $6.47 | 2,107,951 |
| 2020-04-22 | $7.40 | $7.47 | $7.05 | $7.08 | $6.39 | 2,084,928 |
| 2020-04-21 | $7.18 | $7.48 | $7.14 | $7.21 | $6.50 | 2,101,769 |
| 2020-04-20 | $7.41 | $7.80 | $7.22 | $7.53 | $6.79 | 2,307,083 |
| 2020-04-17 | $7.53 | $7.83 | $7.48 | $7.66 | $6.91 | 2,207,499 |
| 2020-04-16 | $7.24 | $7.28 | $6.90 | $7.16 | $6.46 | 2,903,772 |
| 2020-04-15 | $7.39 | $7.52 | $7.20 | $7.27 | $6.56 | 2,134,231 |
| 2020-04-14 | $8.23 | $8.37 | $7.53 | $7.79 | $7.03 | 2,853,117 |
| 2020-04-13 | $8.41 | $8.49 | $7.88 | $8.00 | $7.22 | 1,825,751 |
| 2020-04-09 | $8.06 | $8.46 | $7.95 | $8.36 | $7.54 | 2,333,115 |
| 2020-04-08 | $7.47 | $7.82 | $7.31 | $7.76 | $7.00 | 1,750,345 |
| 2020-04-07 | $7.50 | $7.84 | $7.24 | $7.30 | $6.58 | 3,231,541 |
| 2020-04-06 | $7.18 | $7.40 | $7.00 | $7.13 | $6.43 | 1,965,151 |
| 2020-04-03 | $6.86 | $7.10 | $6.60 | $6.75 | $6.09 | 2,686,522 |
| 2020-04-02 | $6.73 | $7.29 | $6.73 | $7.06 | $6.37 | 2,318,186 |
| 2020-04-01 | $7.00 | $7.03 | $6.54 | $6.84 | $6.17 | 2,550,654 |
| 2020-03-31 | $7.23 | $7.52 | $7.11 | $7.37 | $6.65 | 3,052,496 |
| 2020-03-30 | $7.24 | $7.45 | $6.94 | $7.33 | $6.61 | 2,063,274 |
| 2020-03-27 | $7.07 | $7.67 | $7.02 | $7.36 | $6.64 | 2,780,803 |
| 2020-03-26 | $6.87 | $7.58 | $6.64 | $7.51 | $6.77 | 4,165,679 |
| 2020-03-25 | $6.92 | $7.33 | $6.49 | $6.72 | $6.06 | 3,987,880 |
| 2020-03-24 | $6.19 | $6.92 | $6.19 | $6.78 | $6.12 | 2,668,863 |
| 2020-03-23 | $6.56 | $6.64 | $5.64 | $5.88 | $5.30 | 2,915,228 |
| 2020-03-20 | $7.05 | $7.49 | $6.64 | $6.78 | $6.12 | 5,547,796 |
| 2020-03-19 | $5.50 | $7.08 | $5.05 | $7.08 | $6.39 | 4,690,764 |
| 2020-03-18 | $6.69 | $6.81 | $5.42 | $5.60 | $5.05 | 5,994,156 |
| 2020-03-17 | $7.33 | $7.48 | $6.92 | $7.10 | $6.40 | 4,644,341 |
| 2020-03-16 | $6.91 | $12.00 | $6.91 | $7.18 | $6.48 | 3,154,268 |
| 2020-03-13 | $8.15 | $8.57 | $7.73 | $8.57 | $7.73 | 2,947,652 |
| 2020-03-12 | $7.75 | $8.30 | $7.37 | $7.56 | $6.82 | 3,264,822 |
| 2020-03-11 | $8.59 | $8.72 | $8.23 | $8.39 | $7.57 | 4,686,434 |
| 2020-03-10 | $8.62 | $8.88 | $8.32 | $8.88 | $8.01 | 3,393,388 |
| 2020-03-09 | $8.72 | $8.93 | $8.16 | $8.17 | $7.37 | 3,238,811 |
| 2020-03-06 | $9.50 | $9.85 | $9.41 | $9.62 | $8.68 | 3,160,059 |
| 2020-03-05 | $9.86 | $9.93 | $9.72 | $9.92 | $8.95 | 3,249,755 |
| 2020-03-04 | $10.14 | $10.25 | $9.81 | $10.21 | $9.21 | 2,929,115 |
| 2020-03-03 | $10.61 | $10.68 | $10.08 | $10.14 | $9.04 | 3,302,347 |
| 2020-03-02 | $10.09 | $10.65 | $9.99 | $10.64 | $9.49 | 3,419,194 |
| 2020-02-28 | $10.11 | $10.32 | $9.96 | $10.09 | $8.99 | 5,322,454 |
| 2020-02-27 | $10.54 | $10.80 | $10.34 | $10.43 | $9.30 | 2,906,017 |
| 2020-02-26 | $11.08 | $11.09 | $10.74 | $10.78 | $9.61 | 2,658,325 |
| 2020-02-25 | $11.37 | $11.37 | $10.93 | $11.01 | $9.82 | 3,930,400 |
| 2020-02-24 | $11.46 | $11.49 | $11.32 | $11.37 | $10.14 | 1,678,564 |
| 2020-02-21 | $11.81 | $11.84 | $11.69 | $11.82 | $10.54 | 1,788,243 |
| 2020-02-20 | $11.69 | $11.96 | $11.66 | $11.90 | $10.61 | 1,822,118 |
| 2020-02-19 | $11.69 | $11.77 | $11.69 | $11.70 | $10.43 | 918,064 |
| 2020-02-18 | $11.85 | $11.88 | $11.60 | $11.65 | $10.39 | 1,107,116 |
| 2020-02-14 | $11.99 | $12.03 | $11.85 | $11.87 | $10.58 | 1,228,008 |
| 2020-02-13 | $11.97 | $12.04 | $11.92 | $12.04 | $10.73 | 989,140 |
| 2020-02-12 | $12.10 | $12.16 | $11.97 | $12.01 | $10.71 | 962,197 |
| 2020-02-11 | $11.96 | $12.14 | $11.94 | $12.00 | $10.70 | 1,509,212 |
| 2020-02-10 | $11.82 | $11.96 | $11.78 | $11.94 | $10.64 | 2,342,974 |
| 2020-02-07 | $11.94 | $11.97 | $11.85 | $11.86 | $10.57 | 1,553,189 |
| 2020-02-06 | $12.31 | $12.32 | $11.98 | $12.00 | $10.70 | 2,048,000 |
| 2020-02-05 | $12.13 | $12.24 | $12.10 | $12.23 | $10.90 | 2,039,379 |
| 2020-02-04 | $12.11 | $12.13 | $11.96 | $11.97 | $10.67 | 1,388,351 |
| 2020-02-03 | $11.74 | $11.98 | $11.74 | $11.90 | $10.61 | 2,459,661 |
| 2020-01-31 | $11.78 | $11.86 | $11.64 | $11.67 | $10.40 | 1,907,994 |
| 2020-01-30 | $11.73 | $11.94 | $11.67 | $11.92 | $10.63 | 1,398,586 |
| 2020-01-29 | $12.02 | $12.03 | $11.82 | $11.82 | $10.54 | 1,380,302 |
| 2020-01-28 | $12.00 | $12.06 | $11.92 | $11.98 | $10.68 | 1,208,717 |
| 2020-01-27 | $11.86 | $12.00 | $11.83 | $11.90 | $10.61 | 1,843,714 |
| 2020-01-24 | $12.40 | $12.43 | $12.00 | $12.10 | $10.79 | 2,044,384 |
| 2020-01-23 | $12.48 | $12.53 | $12.27 | $12.38 | $11.04 | 2,324,567 |
| 2020-01-22 | $12.37 | $12.55 | $12.35 | $12.52 | $11.16 | 1,833,180 |
| 2020-01-21 | $12.65 | $12.75 | $12.34 | $12.35 | $11.01 | 2,237,792 |
| 2020-01-17 | $12.72 | $12.76 | $12.59 | $12.76 | $11.38 | 3,447,270 |
| 2020-01-16 | $12.55 | $12.69 | $12.55 | $12.66 | $11.29 | 1,693,410 |
| 2020-01-15 | $12.43 | $12.51 | $12.37 | $12.47 | $11.12 | 2,794,773 |
| 2020-01-14 | $12.46 | $12.57 | $12.41 | $12.54 | $11.18 | 1,809,008 |
| 2020-01-13 | $12.37 | $12.49 | $12.30 | $12.46 | $11.11 | 2,028,565 |
| 2020-01-10 | $12.49 | $12.49 | $12.32 | $12.33 | $10.99 | 1,204,075 |
| 2020-01-09 | $12.52 | $12.52 | $12.41 | $12.45 | $11.10 | 1,029,143 |
| 2020-01-08 | $12.42 | $12.50 | $12.37 | $12.44 | $11.09 | 1,090,246 |
| 2020-01-07 | $12.50 | $12.51 | $12.34 | $12.40 | $11.05 | 1,402,939 |
| 2020-01-06 | $12.46 | $12.49 | $12.35 | $12.46 | $11.11 | 1,767,740 |
| 2020-01-03 | $12.59 | $12.66 | $12.50 | $12.62 | $11.25 | 1,403,556 |
| 2020-01-02 | $12.75 | $12.76 | $12.46 | $12.75 | $11.37 | 3,110,503 |
| 2019-12-31 | $12.70 | $12.77 | $12.67 | $12.70 | $11.32 | 1,212,527 |
| 2019-12-30 | $12.70 | $12.77 | $12.62 | $12.68 | $11.30 | 1,327,668 |
| 2019-12-27 | $12.71 | $12.71 | $12.57 | $12.60 | $11.23 | 1,056,964 |
| 2019-12-26 | $12.76 | $12.77 | $12.64 | $12.70 | $11.32 | 889,815 |
| 2019-12-24 | $12.75 | $12.77 | $12.69 | $12.71 | $11.33 | 535,206 |
| 2019-12-23 | $12.87 | $12.89 | $12.69 | $12.73 | $11.35 | 996,167 |
| 2019-12-20 | $12.81 | $12.93 | $12.78 | $12.84 | $11.45 | 4,570,734 |
| 2019-12-19 | $12.80 | $12.84 | $12.75 | $12.80 | $11.41 | 1,354,339 |
| 2019-12-18 | $12.85 | $12.86 | $12.78 | $12.79 | $11.40 | 2,450,257 |
| 2019-12-17 | $12.58 | $12.83 | $12.54 | $12.80 | $11.41 | 2,148,100 |
| 2019-12-16 | $12.60 | $12.71 | $12.57 | $12.58 | $11.21 | 2,507,471 |
| 2019-12-13 | $12.54 | $12.60 | $12.33 | $12.47 | $11.12 | 1,903,899 |
| 2019-12-12 | $12.18 | $12.58 | $12.13 | $12.58 | $11.21 | 2,560,189 |
| 2019-12-11 | $12.25 | $12.25 | $12.09 | $12.13 | $10.81 | 1,935,258 |
| 2019-12-10 | $12.20 | $12.30 | $12.16 | $12.23 | $10.90 | 3,678,108 |
| 2019-12-09 | $12.22 | $12.24 | $12.16 | $12.22 | $10.89 | 2,555,510 |
| 2019-12-06 | $12.25 | $12.33 | $12.23 | $12.25 | $10.92 | 2,941,383 |
| 2019-12-05 | $12.15 | $12.19 | $12.10 | $12.12 | $10.80 | 2,258,310 |
| 2019-12-04 | $12.02 | $12.20 | $12.02 | $12.09 | $10.78 | 3,299,441 |
| 2019-12-03 | $12.01 | $12.05 | $11.90 | $12.02 | $10.72 | 1,969,251 |
| 2019-12-02 | $12.38 | $12.48 | $12.17 | $12.17 | $10.85 | 2,729,575 |
| 2019-11-29 | $12.54 | $12.54 | $12.41 | $12.42 | $10.96 | 857,660 |
| 2019-11-27 | $12.49 | $12.57 | $12.44 | $12.56 | $11.09 | 1,090,972 |
| 2019-11-26 | $12.48 | $12.49 | $12.35 | $12.41 | $10.96 | 2,030,727 |
| 2019-11-25 | $12.50 | $12.57 | $12.45 | $12.51 | $11.04 | 1,721,049 |
| 2019-11-22 | $12.46 | $12.50 | $12.41 | $12.47 | $11.01 | 1,115,582 |
| 2019-11-21 | $12.55 | $12.55 | $12.35 | $12.42 | $10.96 | 1,008,120 |
| 2019-11-20 | $12.52 | $12.60 | $12.38 | $12.46 | $11.00 | 2,008,279 |
| 2019-11-19 | $12.52 | $12.65 | $12.52 | $12.58 | $11.11 | 1,556,085 |
| 2019-11-18 | $12.49 | $12.52 | $12.38 | $12.49 | $11.03 | 1,156,376 |
| 2019-11-15 | $12.65 | $12.69 | $12.49 | $12.53 | $11.06 | 1,214,187 |
| 2019-11-14 | $12.55 | $12.65 | $12.51 | $12.61 | $11.13 | 1,081,978 |
| 2019-11-13 | $12.55 | $12.67 | $12.46 | $12.60 | $11.12 | 1,261,882 |
| 2019-11-12 | $12.62 | $12.71 | $12.58 | $12.69 | $11.20 | 1,303,963 |
| 2019-11-11 | $12.50 | $12.66 | $12.49 | $12.63 | $11.15 | 1,199,255 |
| 2019-11-08 | $12.58 | $12.64 | $12.50 | $12.57 | $11.10 | 1,473,855 |
| 2019-11-07 | $12.66 | $12.72 | $12.55 | $12.60 | $11.12 | 1,498,530 |
| 2019-11-06 | $12.53 | $12.57 | $12.45 | $12.51 | $11.04 | 1,077,063 |
| 2019-11-05 | $12.49 | $12.70 | $12.46 | $12.61 | $11.13 | 1,940,671 |
| 2019-11-04 | $12.33 | $12.47 | $12.26 | $12.46 | $11.00 | 1,818,742 |
| 2019-11-01 | $12.19 | $12.27 | $12.13 | $12.23 | $10.80 | 1,870,263 |
| 2019-10-31 | $12.20 | $12.22 | $11.95 | $12.06 | $10.65 | 1,655,816 |
| 2019-10-30 | $12.36 | $12.43 | $12.21 | $12.30 | $10.86 | 1,149,534 |
| 2019-10-29 | $12.30 | $12.46 | $12.28 | $12.42 | $10.96 | 1,400,246 |
| 2019-10-28 | $12.36 | $12.47 | $12.28 | $12.33 | $10.88 | 1,452,208 |
| 2019-10-25 | $12.19 | $12.32 | $12.17 | $12.29 | $10.85 | 1,860,564 |
| 2019-10-24 | $12.18 | $12.19 | $12.03 | $12.14 | $10.72 | 1,095,749 |
| 2019-10-23 | $12.11 | $12.23 | $12.09 | $12.17 | $10.74 | 2,338,033 |
| 2019-10-22 | $11.98 | $12.26 | $11.83 | $12.13 | $10.71 | 4,361,981 |
| 2019-10-21 | $12.15 | $12.21 | $11.94 | $11.95 | $10.55 | 2,920,870 |
| 2019-10-18 | $12.14 | $12.19 | $11.96 | $11.99 | $10.58 | 3,119,651 |
| 2019-10-17 | $12.15 | $12.45 | $11.88 | $12.14 | $10.72 | 3,273,806 |
| 2019-10-16 | $11.95 | $12.12 | $11.88 | $12.02 | $10.61 | 2,606,576 |
| 2019-10-15 | $11.66 | $11.94 | $11.60 | $11.92 | $10.52 | 2,304,334 |
| 2019-10-14 | $11.53 | $11.70 | $11.53 | $11.64 | $10.28 | 1,344,655 |
| 2019-10-11 | $11.71 | $11.80 | $11.60 | $11.62 | $10.26 | 1,187,964 |
| 2019-10-10 | $11.40 | $11.49 | $11.33 | $11.45 | $10.11 | 1,405,094 |
| 2019-10-09 | $11.34 | $11.39 | $11.20 | $11.31 | $9.98 | 1,101,609 |
| 2019-10-08 | $11.31 | $11.39 | $11.24 | $11.24 | $9.92 | 1,419,124 |
| 2019-10-07 | $11.43 | $11.63 | $11.43 | $11.49 | $10.14 | 1,383,806 |
| 2019-10-04 | $11.33 | $11.50 | $11.20 | $11.49 | $10.14 | 1,528,436 |
| 2019-10-03 | $11.21 | $11.35 | $11.10 | $11.34 | $10.01 | 1,347,446 |
| 2019-10-02 | $11.16 | $11.31 | $11.12 | $11.30 | $9.98 | 1,416,452 |
| 2019-10-01 | $11.64 | $11.68 | $11.24 | $11.26 | $9.94 | 1,331,549 |
| 2019-09-30 | $11.68 | $11.68 | $11.50 | $11.53 | $10.18 | 1,309,955 |
| 2019-09-27 | $11.66 | $11.79 | $11.50 | $11.54 | $10.19 | 2,042,240 |
| 2019-09-26 | $11.59 | $11.70 | $11.52 | $11.56 | $10.20 | 1,891,927 |
| 2019-09-25 | $11.44 | $11.67 | $11.44 | $11.59 | $10.23 | 1,817,713 |
| 2019-09-24 | $11.54 | $11.59 | $11.34 | $11.39 | $10.05 | 1,789,582 |
| 2019-09-23 | $11.37 | $11.60 | $11.25 | $11.53 | $10.18 | 2,172,212 |
| 2019-09-20 | $11.43 | $11.52 | $11.31 | $11.37 | $10.04 | 4,352,836 |
| 2019-09-19 | $11.52 | $11.62 | $11.40 | $11.42 | $10.08 | 1,064,213 |
| 2019-09-18 | $11.35 | $11.62 | $11.31 | $11.55 | $10.20 | 2,143,679 |
| 2019-09-17 | $11.52 | $11.53 | $11.30 | $11.43 | $10.09 | 1,557,791 |
| 2019-09-16 | $11.49 | $11.68 | $11.33 | $11.58 | $10.22 | 2,056,755 |
| 2019-09-13 | $11.64 | $11.75 | $11.51 | $11.65 | $10.28 | 1,562,282 |
| 2019-09-12 | $11.39 | $11.60 | $11.25 | $11.47 | $10.13 | 1,478,684 |
| 2019-09-11 | $11.28 | $11.51 | $11.07 | $11.51 | $10.16 | 1,519,831 |
| 2019-09-10 | $11.11 | $11.21 | $10.97 | $11.21 | $9.90 | 1,818,921 |
| 2019-09-09 | $10.80 | $11.05 | $10.74 | $11.02 | $9.73 | 1,276,791 |
| 2019-09-06 | $10.72 | $10.76 | $10.63 | $10.67 | $9.42 | 1,293,805 |
| 2019-09-05 | $10.67 | $10.87 | $10.65 | $10.74 | $9.48 | 1,501,705 |
| 2019-09-04 | $10.50 | $10.52 | $10.39 | $10.47 | $9.24 | 1,118,473 |
| 2019-09-03 | $10.54 | $10.55 | $10.32 | $10.41 | $9.19 | 1,567,074 |
| 2019-08-30 | $10.76 | $10.82 | $10.70 | $10.75 | $9.38 | 1,632,318 |
| 2019-08-29 | $10.57 | $10.68 | $10.52 | $10.63 | $9.28 | 3,386,867 |
| 2019-08-28 | $10.33 | $10.56 | $10.32 | $10.44 | $9.11 | 1,500,812 |
| 2019-08-27 | $10.65 | $10.67 | $10.31 | $10.39 | $9.07 | 1,700,861 |
| 2019-08-26 | $10.57 | $10.60 | $10.48 | $10.60 | $9.25 | 1,051,944 |
| 2019-08-23 | $10.79 | $10.92 | $10.46 | $10.49 | $9.15 | 1,635,365 |
| 2019-08-22 | $10.90 | $10.95 | $10.76 | $10.84 | $9.46 | 1,088,507 |
| 2019-08-21 | $10.82 | $10.86 | $10.74 | $10.83 | $9.45 | 1,233,975 |
| 2019-08-20 | $10.83 | $10.87 | $10.67 | $10.73 | $9.36 | 953,048 |
| 2019-08-19 | $10.94 | $10.97 | $10.83 | $10.87 | $9.49 | 1,019,761 |
| 2019-08-16 | $10.60 | $10.84 | $10.60 | $10.76 | $9.39 | 1,013,790 |
| 2019-08-15 | $10.62 | $10.64 | $10.47 | $10.55 | $9.21 | 1,556,833 |
| 2019-08-14 | $10.69 | $10.78 | $10.46 | $10.57 | $9.22 | 1,698,397 |
| 2019-08-13 | $10.99 | $11.18 | $10.82 | $10.95 | $9.56 | 1,572,826 |
| 2019-08-12 | $10.95 | $11.00 | $10.78 | $10.82 | $9.44 | 1,904,626 |
| 2019-08-09 | $11.19 | $11.25 | $11.06 | $11.14 | $9.72 | 992,464 |
| 2019-08-08 | $11.17 | $11.32 | $11.09 | $11.28 | $9.84 | 1,945,235 |
| 2019-08-07 | $10.95 | $11.09 | $10.84 | $11.04 | $9.63 | 2,612,247 |
| 2019-08-06 | $11.25 | $11.26 | $10.95 | $11.22 | $9.79 | 1,343,461 |
| 2019-08-05 | $11.22 | $11.25 | $10.95 | $11.13 | $9.71 | 1,487,863 |
| 2019-08-02 | $11.56 | $11.60 | $11.29 | $11.48 | $10.02 | 2,000,684 |
| 2019-08-01 | $12.09 | $12.20 | $11.50 | $11.56 | $10.09 | 2,520,585 |
| 2019-07-31 | $12.21 | $12.29 | $12.03 | $12.05 | $10.52 | 2,233,468 |
| 2019-07-30 | $11.98 | $12.22 | $11.91 | $12.21 | $10.66 | 1,326,802 |
| 2019-07-29 | $12.03 | $12.17 | $12.01 | $12.08 | $10.54 | 1,427,977 |
| 2019-07-26 | $11.89 | $12.11 | $11.89 | $12.07 | $10.53 | 1,311,390 |
| 2019-07-25 | $12.06 | $12.08 | $11.87 | $11.87 | $10.36 | 1,775,379 |
| 2019-07-24 | $11.62 | $12.12 | $11.60 | $12.06 | $10.52 | 2,179,318 |
| 2019-07-23 | $11.68 | $11.85 | $11.51 | $11.64 | $10.16 | 2,331,531 |
| 2019-07-22 | $11.71 | $11.73 | $11.60 | $11.68 | $10.19 | 1,185,957 |
| 2019-07-19 | $11.58 | $11.79 | $11.58 | $11.74 | $10.25 | 1,429,211 |
| 2019-07-18 | $11.54 | $11.68 | $11.46 | $11.58 | $10.11 | 1,083,421 |
| 2019-07-17 | $11.53 | $11.61 | $11.39 | $11.50 | $10.04 | 1,437,777 |
| 2019-07-16 | $11.57 | $11.63 | $11.47 | $11.60 | $10.12 | 1,157,471 |
| 2019-07-15 | $11.80 | $11.80 | $11.53 | $11.55 | $10.08 | 1,351,547 |
| 2019-07-12 | $11.66 | $11.78 | $11.58 | $11.75 | $10.25 | 1,031,084 |
| 2019-07-11 | $11.64 | $11.71 | $11.46 | $11.58 | $10.11 | 2,021,041 |
| 2019-07-10 | $11.71 | $11.73 | $11.56 | $11.60 | $10.12 | 964,711 |
| 2019-07-09 | $11.57 | $11.72 | $11.57 | $11.71 | $10.22 | 940,849 |
| 2019-07-08 | $11.74 | $11.79 | $11.61 | $11.67 | $10.18 | 1,002,304 |
| 2019-07-05 | $11.72 | $11.88 | $11.72 | $11.82 | $10.32 | 1,097,068 |
| 2019-07-03 | $11.57 | $11.64 | $11.51 | $11.59 | $10.11 | 2,126,423 |
| 2019-07-02 | $11.73 | $11.78 | $11.46 | $11.55 | $10.08 | 1,534,907 |
| 2019-07-01 | $11.88 | $11.96 | $11.71 | $11.82 | $10.32 | 2,730,629 |
| 2019-06-28 | $11.62 | $11.78 | $11.53 | $11.77 | $10.27 | 3,031,706 |
| 2019-06-27 | $11.35 | $11.53 | $11.35 | $11.48 | $10.02 | 2,961,661 |
| 2019-06-26 | $11.38 | $11.47 | $11.31 | $11.33 | $9.89 | 1,732,439 |
| 2019-06-25 | $11.24 | $11.34 | $11.07 | $11.29 | $9.85 | 3,592,529 |
| 2019-06-24 | $11.47 | $11.57 | $11.23 | $11.23 | $9.80 | 1,942,902 |
| 2019-06-21 | $11.40 | $11.99 | $11.37 | $11.55 | $10.08 | 7,679,125 |
| 2019-06-20 | $11.45 | $11.45 | $11.16 | $11.39 | $9.94 | 1,764,891 |
| 2019-06-19 | $11.48 | $11.64 | $11.37 | $11.40 | $9.95 | 1,761,091 |
| 2019-06-18 | $11.25 | $11.51 | $11.19 | $11.41 | $9.96 | 1,927,440 |
| 2019-06-17 | $11.46 | $11.51 | $11.21 | $11.26 | $9.83 | 1,745,557 |
| 2019-06-14 | $11.43 | $11.49 | $11.31 | $11.45 | $9.99 | 1,287,155 |
| 2019-06-13 | $11.56 | $11.61 | $11.40 | $11.43 | $9.98 | 1,471,755 |
| 2019-06-12 | $11.54 | $11.62 | $11.45 | $11.50 | $10.04 | 1,072,608 |
| 2019-06-11 | $11.50 | $11.65 | $11.50 | $11.57 | $10.10 | 910,901 |
| 2019-06-10 | $11.58 | $11.68 | $11.43 | $11.47 | $10.01 | 1,611,881 |
| 2019-06-07 | $11.41 | $11.50 | $11.36 | $11.44 | $9.98 | 2,298,861 |
| 2019-06-06 | $11.36 | $11.51 | $11.28 | $11.48 | $10.02 | 1,677,247 |
| 2019-06-05 | $11.46 | $11.48 | $11.26 | $11.39 | $9.94 | 1,334,126 |
| 2019-06-04 | $11.21 | $11.48 | $11.15 | $11.48 | $10.02 | 1,722,418 |
| 2019-06-03 | $10.95 | $11.18 | $10.92 | $11.03 | $9.63 | 2,633,166 |
| 2019-05-31 | $11.05 | $11.13 | $10.95 | $11.00 | $9.60 | 1,665,740 |
| 2019-05-30 | $11.46 | $11.58 | $11.08 | $11.22 | $9.79 | 1,387,404 |
| 2019-05-29 | $11.44 | $11.60 | $11.37 | $11.57 | $9.99 | 2,021,946 |
| 2019-05-28 | $11.60 | $11.67 | $11.56 | $11.56 | $9.98 | 2,755,297 |
| 2019-05-24 | $11.46 | $11.69 | $11.42 | $11.66 | $10.07 | 1,767,315 |
| 2019-05-23 | $11.50 | $11.51 | $11.25 | $11.39 | $9.83 | 1,630,961 |
| 2019-05-22 | $11.60 | $11.66 | $11.52 | $11.58 | $10.00 | 1,895,666 |
| 2019-05-21 | $11.59 | $11.70 | $11.56 | $11.65 | $10.06 | 1,485,730 |
| 2019-05-20 | $11.45 | $11.59 | $11.44 | $11.52 | $9.95 | 1,029,000 |
| 2019-05-17 | $11.42 | $11.62 | $11.38 | $11.46 | $9.90 | 4,165,589 |
| 2019-05-16 | $11.44 | $11.59 | $11.43 | $11.52 | $9.95 | 1,459,131 |
| 2019-05-15 | $11.52 | $11.59 | $11.26 | $11.38 | $9.83 | 2,269,780 |
| 2019-05-14 | $11.45 | $11.63 | $11.23 | $11.57 | $9.99 | 5,784,853 |
| 2019-05-13 | $11.77 | $11.80 | $11.39 | $11.47 | $9.90 | 2,601,301 |
| 2019-05-10 | $11.94 | $12.03 | $11.81 | $11.99 | $10.35 | 1,706,025 |
| 2019-05-09 | $11.86 | $12.03 | $11.76 | $11.98 | $10.34 | 1,274,779 |
| 2019-05-08 | $12.18 | $12.20 | $11.99 | $12.00 | $10.36 | 1,258,484 |
| 2019-05-07 | $12.15 | $12.30 | $12.11 | $12.18 | $10.52 | 1,406,989 |
| 2019-05-06 | $12.14 | $12.41 | $12.11 | $12.32 | $10.64 | 1,513,035 |
| 2019-05-03 | $12.19 | $12.41 | $12.17 | $12.36 | $10.67 | 2,503,676 |
| 2019-05-02 | $12.05 | $12.21 | $11.99 | $12.15 | $10.49 | 1,547,941 |
| 2019-05-01 | $12.14 | $12.24 | $11.90 | $12.03 | $10.39 | 2,423,388 |
| 2019-04-30 | $12.23 | $12.28 | $12.06 | $12.13 | $10.47 | 2,292,079 |
| 2019-04-29 | $12.04 | $12.32 | $11.97 | $12.21 | $10.54 | 1,847,355 |
| 2019-04-26 | $11.97 | $12.04 | $11.85 | $12.01 | $10.37 | 1,614,040 |
| 2019-04-25 | $11.95 | $12.01 | $11.80 | $11.91 | $10.28 | 1,731,494 |
| 2019-04-24 | $12.00 | $12.06 | $11.89 | $11.97 | $10.34 | 2,549,589 |
| 2019-04-23 | $11.46 | $12.00 | $11.25 | $11.99 | $10.35 | 4,704,978 |
| 2019-04-22 | $11.28 | $11.30 | $11.08 | $11.11 | $9.59 | 1,679,280 |
| 2019-04-18 | $11.46 | $11.48 | $11.23 | $11.27 | $9.73 | 1,342,576 |
| 2019-04-17 | $11.49 | $11.51 | $11.38 | $11.46 | $9.90 | 1,173,926 |
| 2019-04-16 | $11.29 | $11.47 | $11.19 | $11.47 | $9.90 | 1,298,388 |
| 2019-04-15 | $11.50 | $11.55 | $11.24 | $11.26 | $9.72 | 1,055,282 |
| 2019-04-12 | $11.52 | $11.60 | $11.31 | $11.52 | $9.95 | 1,539,065 |
| 2019-04-11 | $11.28 | $11.39 | $11.24 | $11.35 | $9.80 | 2,002,668 |
| 2019-04-10 | $11.06 | $11.21 | $10.95 | $11.19 | $9.66 | 1,299,840 |
| 2019-04-09 | $11.27 | $11.31 | $11.05 | $11.07 | $9.56 | 1,355,540 |
| 2019-04-08 | $11.33 | $11.44 | $11.29 | $11.34 | $9.79 | 1,392,842 |
| 2019-04-05 | $11.33 | $11.38 | $11.22 | $11.34 | $9.79 | 1,971,789 |
| 2019-04-04 | $11.05 | $11.30 | $11.03 | $11.29 | $9.75 | 1,991,047 |
| 2019-04-03 | $11.09 | $11.16 | $10.95 | $11.03 | $9.52 | 2,178,999 |
| 2019-04-02 | $10.93 | $11.06 | $10.87 | $10.94 | $9.45 | 1,924,094 |
| 2019-04-01 | $10.71 | $10.97 | $10.67 | $10.96 | $9.46 | 2,131,281 |
| 2019-03-29 | $10.83 | $10.87 | $10.57 | $10.60 | $9.15 | 2,597,617 |
| 2019-03-28 | $10.66 | $10.77 | $10.57 | $10.74 | $9.27 | 2,138,781 |
| 2019-03-27 | $10.48 | $10.71 | $10.48 | $10.63 | $9.18 | 2,978,667 |
| 2019-03-26 | $10.40 | $10.56 | $10.32 | $10.55 | $9.11 | 3,709,706 |
| 2019-03-25 | $10.42 | $10.51 | $10.23 | $10.29 | $8.89 | 5,563,372 |
| 2019-03-22 | $11.01 | $11.01 | $10.41 | $10.43 | $9.01 | 4,336,689 |
| 2019-03-21 | $11.13 | $11.19 | $11.00 | $11.08 | $9.57 | 5,969,105 |
| 2019-03-20 | $11.51 | $11.69 | $11.19 | $11.21 | $9.68 | 2,521,089 |
| 2019-03-19 | $12.09 | $12.09 | $11.63 | $11.64 | $10.05 | 1,391,639 |
| 2019-03-18 | $11.89 | $12.05 | $11.87 | $12.01 | $10.37 | 1,383,433 |
| 2019-03-15 | $11.95 | $11.95 | $11.76 | $11.85 | $10.23 | 4,896,327 |
| 2019-03-14 | $11.75 | $11.88 | $11.72 | $11.85 | $10.23 | 1,807,564 |
| 2019-03-13 | $11.77 | $11.84 | $11.70 | $11.73 | $10.13 | 2,575,567 |
| 2019-03-12 | $11.74 | $11.78 | $11.62 | $11.71 | $10.11 | 1,906,709 |
| 2019-03-11 | $11.65 | $11.81 | $11.60 | $11.71 | $10.11 | 2,470,225 |
| 2019-03-08 | $11.52 | $11.67 | $11.48 | $11.59 | $10.01 | 1,722,295 |
| 2019-03-07 | $11.82 | $11.87 | $11.57 | $11.62 | $10.03 | 2,666,752 |
| 2019-03-06 | $12.08 | $12.20 | $11.85 | $11.88 | $10.26 | 2,591,892 |
| 2019-03-05 | $12.17 | $12.21 | $11.98 | $12.12 | $10.47 | 2,298,966 |
| 2019-03-04 | $12.13 | $12.25 | $12.04 | $12.17 | $10.51 | 1,860,955 |
| 2019-03-01 | $12.33 | $12.44 | $12.18 | $12.28 | $10.50 | 1,694,075 |
| 2019-02-28 | $12.30 | $12.35 | $12.23 | $12.24 | $10.47 | 1,235,926 |
| 2019-02-27 | $12.20 | $12.30 | $12.12 | $12.26 | $10.48 | 1,712,306 |
| 2019-02-26 | $12.24 | $12.33 | $12.12 | $12.13 | $10.37 | 1,963,054 |
| 2019-02-25 | $12.44 | $12.49 | $12.26 | $12.28 | $10.50 | 3,193,195 |
| 2019-02-22 | $12.35 | $12.44 | $12.26 | $12.33 | $10.54 | 1,679,772 |
| 2019-02-21 | $12.46 | $12.48 | $12.23 | $12.35 | $10.56 | 2,483,789 |
| 2019-02-20 | $12.34 | $12.46 | $12.23 | $12.46 | $10.65 | 1,970,366 |
| 2019-02-19 | $12.18 | $12.40 | $12.16 | $12.35 | $10.56 | 1,098,671 |
| 2019-02-15 | $12.12 | $12.26 | $12.08 | $12.25 | $10.47 | 4,564,439 |
| 2019-02-14 | $11.98 | $12.09 | $11.92 | $12.02 | $10.28 | 2,140,119 |
| 2019-02-13 | $12.02 | $12.15 | $12.00 | $12.10 | $10.35 | 1,924,831 |
| 2019-02-12 | $12.05 | $12.15 | $11.96 | $11.99 | $10.25 | 2,540,820 |
| 2019-02-11 | $11.93 | $12.00 | $11.86 | $11.97 | $10.23 | 2,189,200 |
| 2019-02-08 | $11.92 | $12.03 | $11.77 | $11.87 | $10.15 | 1,826,202 |
| 2019-02-07 | $11.94 | $12.13 | $11.83 | $11.97 | $10.23 | 3,377,553 |
| 2019-02-06 | $11.65 | $11.77 | $11.65 | $11.73 | $10.03 | 1,193,299 |
| 2019-02-05 | $11.79 | $11.81 | $11.60 | $11.69 | $10.00 | 1,441,498 |
| 2019-02-04 | $11.71 | $11.79 | $11.62 | $11.76 | $10.06 | 1,511,683 |
| 2019-02-01 | $11.66 | $11.76 | $11.56 | $11.70 | $10.00 | 2,311,593 |
| 2019-01-31 | $11.71 | $11.80 | $11.36 | $11.65 | $9.96 | 3,048,402 |
| 2019-01-30 | $11.76 | $11.88 | $11.72 | $11.81 | $10.10 | 3,302,961 |
| 2019-01-29 | $11.74 | $11.83 | $11.70 | $11.73 | $10.03 | 3,152,135 |
| 2019-01-28 | $11.52 | $11.78 | $11.52 | $11.74 | $10.04 | 2,829,578 |
| 2019-01-25 | $11.53 | $11.64 | $11.41 | $11.56 | $9.88 | 1,829,302 |
| 2019-01-24 | $11.47 | $11.66 | $11.29 | $11.44 | $9.78 | 2,548,470 |
| 2019-01-23 | $11.51 | $11.60 | $11.39 | $11.57 | $9.89 | 2,534,557 |
| 2019-01-22 | $11.58 | $11.61 | $11.16 | $11.45 | $9.79 | 5,045,703 |
| 2019-01-18 | $11.43 | $11.54 | $11.36 | $11.44 | $9.78 | 3,669,115 |
| 2019-01-17 | $11.25 | $11.39 | $11.18 | $11.35 | $9.70 | 2,976,597 |
| 2019-01-16 | $11.16 | $11.30 | $11.07 | $11.27 | $9.64 | 2,658,688 |
| 2019-01-15 | $10.95 | $11.05 | $10.84 | $11.03 | $9.43 | 1,897,990 |
| 2019-01-14 | $10.75 | $11.03 | $10.70 | $10.95 | $9.36 | 3,367,867 |
| 2019-01-11 | $10.64 | $10.89 | $10.60 | $10.84 | $9.27 | 2,733,210 |
| 2019-01-10 | $10.64 | $10.73 | $10.53 | $10.66 | $9.11 | 2,471,088 |
| 2019-01-09 | $10.68 | $10.77 | $10.53 | $10.71 | $9.16 | 3,228,368 |
| 2019-01-08 | $10.62 | $10.67 | $10.41 | $10.62 | $9.08 | 3,090,368 |
| 2019-01-07 | $10.31 | $10.66 | $10.25 | $10.56 | $9.03 | 3,655,022 |
| 2019-01-04 | $10.18 | $10.40 | $10.08 | $10.34 | $8.84 | 2,997,137 |
| 2019-01-03 | $9.89 | $10.16 | $9.81 | $9.95 | $8.51 | 3,365,181 |
| 2019-01-02 | $9.71 | $10.03 | $9.69 | $9.92 | $8.48 | 3,060,629 |
| 2018-12-31 | $9.81 | $9.89 | $9.66 | $9.84 | $8.41 | 2,913,541 |
| 2018-12-28 | $9.72 | $9.88 | $9.61 | $9.79 | $8.37 | 4,605,965 |
| 2018-12-27 | $9.66 | $9.76 | $9.36 | $9.72 | $8.31 | 3,297,225 |
| 2018-12-26 | $9.47 | $9.83 | $9.35 | $9.83 | $8.41 | 4,164,802 |
| 2018-12-24 | $9.57 | $9.65 | $9.40 | $9.47 | $8.10 | 1,773,268 |
| 2018-12-21 | $9.88 | $10.03 | $9.58 | $9.64 | $8.24 | 7,999,344 |
| 2018-12-20 | $9.80 | $9.95 | $9.73 | $9.86 | $8.43 | 4,306,447 |
| 2018-12-19 | $10.06 | $10.19 | $9.79 | $9.87 | $8.44 | 4,291,276 |
| 2018-12-18 | $10.16 | $10.34 | $10.04 | $10.08 | $8.62 | 4,176,081 |
| 2018-12-17 | $10.20 | $10.48 | $10.07 | $10.11 | $8.64 | 3,577,739 |
| 2018-12-14 | $10.44 | $10.63 | $10.25 | $10.28 | $8.79 | 3,044,623 |
| 2018-12-13 | $11.04 | $11.04 | $10.47 | $10.50 | $8.98 | 4,004,671 |
| 2018-12-12 | $11.11 | $11.14 | $10.96 | $11.04 | $9.44 | 2,211,271 |
| 2018-12-11 | $11.11 | $11.16 | $10.92 | $10.93 | $9.35 | 3,022,999 |
| 2018-12-10 | $11.23 | $11.27 | $10.93 | $11.00 | $9.41 | 3,793,710 |
| 2018-12-07 | $11.29 | $11.48 | $11.14 | $11.25 | $9.62 | 3,155,033 |
| 2018-12-06 | $11.37 | $11.42 | $11.17 | $11.31 | $9.67 | 3,493,799 |
| 2018-12-04 | $12.08 | $12.11 | $11.46 | $11.54 | $9.87 | 3,239,633 |
| 2018-12-03 | $12.39 | $12.42 | $12.06 | $12.16 | $10.40 | 1,998,480 |
| 2018-11-30 | $12.09 | $12.33 | $12.09 | $12.26 | $10.48 | 2,598,818 |
| 2018-11-29 | $12.25 | $12.34 | $12.10 | $12.24 | $10.36 | 1,885,265 |
| 2018-11-28 | $12.25 | $12.31 | $11.97 | $12.30 | $10.42 | 2,072,937 |
| 2018-11-27 | $12.20 | $12.29 | $12.19 | $12.23 | $10.36 | 2,020,685 |
| 2018-11-26 | $12.24 | $12.42 | $12.18 | $12.26 | $10.38 | 1,789,085 |
| 2018-11-23 | $12.06 | $12.24 | $11.97 | $12.11 | $10.25 | 576,451 |
| 2018-11-21 | $12.11 | $12.34 | $11.99 | $12.09 | $10.24 | 1,228,639 |
| 2018-11-20 | $12.20 | $12.27 | $12.03 | $12.10 | $10.25 | 2,300,957 |
| 2018-11-19 | $12.15 | $12.36 | $12.08 | $12.25 | $10.37 | 2,061,410 |
| 2018-11-16 | $12.10 | $12.17 | $12.05 | $12.12 | $10.26 | 1,926,830 |
| 2018-11-15 | $11.93 | $12.29 | $11.84 | $12.18 | $10.31 | 2,337,466 |
| 2018-11-14 | $12.25 | $12.27 | $11.88 | $12.04 | $10.19 | 2,316,894 |
| 2018-11-13 | $12.12 | $12.32 | $12.07 | $12.16 | $10.30 | 2,182,723 |
| 2018-11-12 | $12.21 | $12.31 | $12.07 | $12.08 | $10.23 | 2,312,302 |
| 2018-11-09 | $12.38 | $12.45 | $12.17 | $12.21 | $10.34 | 1,724,521 |
| 2018-11-08 | $12.31 | $12.48 | $12.31 | $12.39 | $10.49 | 1,403,836 |
| 2018-11-07 | $12.31 | $12.43 | $12.12 | $12.41 | $10.51 | 3,568,145 |
| 2018-11-06 | $12.08 | $12.37 | $12.01 | $12.29 | $10.41 | 2,762,542 |
| 2018-11-05 | $12.09 | $12.17 | $11.96 | $12.08 | $10.23 | 3,057,283 |
| 2018-11-02 | $12.20 | $12.20 | $11.98 | $12.09 | $10.24 | 2,147,701 |
| 2018-11-01 | $11.91 | $12.09 | $11.87 | $12.07 | $10.22 | 2,533,540 |
| 2018-10-31 | $11.90 | $11.97 | $11.78 | $11.83 | $10.02 | 3,072,934 |
| 2018-10-30 | $11.60 | $11.81 | $11.53 | $11.78 | $9.97 | 2,922,093 |
| 2018-10-29 | $11.42 | $11.69 | $11.35 | $11.55 | $9.78 | 3,428,185 |
| 2018-10-26 | $11.21 | $11.34 | $11.03 | $11.26 | $9.53 | 2,827,847 |
| 2018-10-25 | $11.20 | $11.38 | $11.08 | $11.28 | $9.55 | 2,505,491 |
| 2018-10-24 | $11.35 | $11.42 | $11.06 | $11.09 | $9.39 | 4,112,124 |
| 2018-10-23 | $11.66 | $11.87 | $11.30 | $11.40 | $9.65 | 4,763,876 |
| 2018-10-22 | $11.67 | $11.74 | $11.21 | $11.24 | $9.52 | 4,193,884 |
| 2018-10-19 | $11.69 | $11.85 | $11.58 | $11.64 | $9.86 | 2,076,049 |
| 2018-10-18 | $11.97 | $12.02 | $11.71 | $11.76 | $9.96 | 2,404,055 |
| 2018-10-17 | $11.95 | $12.13 | $11.83 | $11.98 | $10.14 | 3,927,614 |
| 2018-10-16 | $12.03 | $12.03 | $11.77 | $11.98 | $10.14 | 2,295,141 |
| 2018-10-15 | $11.90 | $12.09 | $11.85 | $11.99 | $10.15 | 3,070,638 |
| 2018-10-12 | $12.40 | $12.45 | $11.58 | $11.91 | $10.08 | 4,557,000 |
| 2018-10-11 | $12.59 | $12.62 | $12.23 | $12.25 | $10.37 | 3,330,321 |
| 2018-10-10 | $12.83 | $12.98 | $12.62 | $12.65 | $10.71 | 1,758,307 |
| 2018-10-09 | $12.77 | $12.91 | $12.68 | $12.81 | $10.85 | 1,597,234 |
| 2018-10-08 | $12.68 | $12.87 | $12.64 | $12.80 | $10.84 | 1,056,180 |
| 2018-10-05 | $12.85 | $12.85 | $12.61 | $12.69 | $10.75 | 2,287,711 |
| 2018-10-04 | $12.87 | $13.05 | $12.73 | $12.78 | $10.82 | 2,139,602 |
| 2018-10-03 | $12.68 | $12.95 | $12.60 | $12.87 | $10.90 | 2,644,406 |
| 2018-10-02 | $12.58 | $12.70 | $12.45 | $12.58 | $10.65 | 1,811,757 |
| 2018-10-01 | $12.81 | $12.82 | $12.60 | $12.64 | $10.70 | 1,387,568 |
| 2018-09-28 | $12.80 | $12.88 | $12.69 | $12.72 | $10.77 | 1,686,064 |
| 2018-09-27 | $12.93 | $13.02 | $12.81 | $12.86 | $10.89 | 2,574,304 |
| 2018-09-26 | $13.18 | $13.19 | $12.88 | $12.91 | $10.93 | 3,130,996 |
| 2018-09-25 | $13.23 | $13.23 | $13.09 | $13.16 | $11.14 | 2,123,151 |
| 2018-09-24 | $13.23 | $13.26 | $13.04 | $13.15 | $11.13 | 4,123,032 |
| 2018-09-21 | $13.26 | $13.42 | $13.24 | $13.33 | $11.29 | 7,632,936 |
| 2018-09-20 | $13.34 | $13.42 | $13.28 | $13.30 | $11.26 | 2,333,091 |
| 2018-09-19 | $13.05 | $13.33 | $13.03 | $13.25 | $11.22 | 2,033,207 |
| 2018-09-18 | $13.21 | $13.21 | $13.02 | $13.07 | $11.07 | 2,206,287 |
| 2018-09-17 | $13.27 | $13.32 | $13.16 | $13.22 | $11.19 | 1,680,874 |
| 2018-09-14 | $13.13 | $13.33 | $13.11 | $13.27 | $11.24 | 1,792,439 |
| 2018-09-13 | $13.33 | $13.35 | $13.08 | $13.11 | $11.10 | 1,884,957 |
| 2018-09-12 | $13.44 | $13.44 | $13.20 | $13.29 | $11.25 | 1,136,526 |
| 2018-09-11 | $13.45 | $13.55 | $13.42 | $13.44 | $11.38 | 1,465,649 |
| 2018-09-10 | $13.54 | $13.59 | $13.46 | $13.50 | $11.43 | 2,176,624 |
| 2018-09-07 | $13.50 | $13.50 | $13.33 | $13.49 | $11.42 | 1,429,930 |
| 2018-09-06 | $13.60 | $13.63 | $13.41 | $13.42 | $11.36 | 1,707,070 |
| 2018-09-05 | $13.50 | $13.62 | $13.48 | $13.58 | $11.50 | 2,247,944 |
| 2018-09-04 | $13.44 | $13.58 | $13.39 | $13.54 | $11.47 | 1,768,856 |
| 2018-08-31 | $13.31 | $13.47 | $13.29 | $13.45 | $11.39 | 2,019,283 |
| 2018-08-30 | $13.32 | $13.48 | $13.26 | $13.48 | $11.31 | 7,603,923 |
| 2018-08-29 | $13.38 | $13.40 | $13.07 | $13.37 | $11.22 | 4,431,286 |
| 2018-08-28 | $13.63 | $13.63 | $13.32 | $13.36 | $11.21 | 1,577,839 |
| 2018-08-27 | $13.65 | $13.65 | $13.51 | $13.55 | $11.37 | 1,684,821 |
| 2018-08-24 | $13.65 | $13.65 | $13.48 | $13.51 | $11.34 | 1,379,698 |
| 2018-08-23 | $13.61 | $13.67 | $13.52 | $13.63 | $11.44 | 1,933,456 |
| 2018-08-22 | $13.59 | $13.68 | $13.54 | $13.63 | $11.44 | 2,475,020 |
| 2018-08-21 | $13.55 | $13.69 | $13.46 | $13.62 | $11.43 | 2,575,678 |
| 2018-08-20 | $13.47 | $13.55 | $13.33 | $13.49 | $11.32 | 1,553,422 |
| 2018-08-17 | $13.33 | $13.47 | $13.28 | $13.45 | $11.29 | 1,167,825 |
| 2018-08-16 | $13.18 | $13.43 | $13.18 | $13.34 | $11.20 | 1,132,240 |
| 2018-08-15 | $13.13 | $13.21 | $13.04 | $13.10 | $10.99 | 1,618,683 |
| 2018-08-14 | $13.07 | $13.30 | $12.93 | $13.22 | $11.10 | 2,033,076 |
| 2018-08-13 | $13.07 | $13.22 | $12.97 | $12.98 | $10.89 | 1,874,363 |
| 2018-08-10 | $13.02 | $13.16 | $12.94 | $13.10 | $10.99 | 2,451,320 |
| 2018-08-09 | $13.12 | $13.25 | $13.01 | $13.13 | $11.02 | 1,950,604 |
| 2018-08-08 | $13.02 | $13.16 | $12.91 | $13.12 | $11.01 | 1,653,115 |
| 2018-08-07 | $13.05 | $13.14 | $12.98 | $12.98 | $10.89 | 2,584,031 |
| 2018-08-06 | $13.02 | $13.04 | $12.91 | $13.02 | $10.93 | 1,635,380 |
| 2018-08-03 | $13.06 | $13.13 | $12.96 | $13.01 | $10.92 | 1,874,028 |
| 2018-08-02 | $12.87 | $13.11 | $12.84 | $13.07 | $10.97 | 1,613,620 |
| 2018-08-01 | $12.93 | $13.02 | $12.83 | $12.94 | $10.86 | 2,072,224 |
| 2018-07-31 | $13.02 | $13.02 | $12.77 | $12.83 | $10.77 | 2,975,395 |
| 2018-07-30 | $12.96 | $13.12 | $12.95 | $12.99 | $10.90 | 2,387,459 |
| 2018-07-27 | $13.01 | $13.10 | $12.90 | $12.96 | $10.88 | 2,859,535 |
| 2018-07-26 | $12.69 | $13.14 | $12.69 | $13.01 | $10.92 | 5,131,203 |
| 2018-07-25 | $12.54 | $12.85 | $12.44 | $12.67 | $10.63 | 7,339,298 |
| 2018-07-24 | $13.81 | $13.81 | $13.00 | $13.06 | $10.96 | 6,317,030 |
| 2018-07-23 | $13.58 | $13.88 | $13.58 | $13.81 | $11.59 | 2,480,757 |
| 2018-07-20 | $13.50 | $13.61 | $13.42 | $13.57 | $11.39 | 2,680,755 |
| 2018-07-19 | $13.46 | $13.52 | $13.32 | $13.52 | $11.35 | 2,001,113 |
| 2018-07-18 | $13.31 | $13.45 | $13.30 | $13.44 | $11.28 | 1,299,398 |
| 2018-07-17 | $13.33 | $13.45 | $13.29 | $13.33 | $11.19 | 1,448,763 |
| 2018-07-16 | $13.28 | $13.37 | $13.22 | $13.34 | $11.20 | 2,208,136 |
| 2018-07-13 | $13.37 | $13.45 | $13.21 | $13.22 | $11.10 | 1,740,056 |
| 2018-07-12 | $13.61 | $13.61 | $13.27 | $13.43 | $11.27 | 1,724,423 |
| 2018-07-11 | $13.55 | $13.64 | $13.48 | $13.49 | $11.32 | 1,686,437 |
| 2018-07-10 | $13.80 | $13.85 | $13.53 | $13.61 | $11.42 | 2,226,320 |
| 2018-07-09 | $13.61 | $13.86 | $13.54 | $13.79 | $11.57 | 2,717,011 |
| 2018-07-06 | $13.43 | $13.56 | $13.33 | $13.53 | $11.36 | 1,874,995 |
| 2018-07-05 | $13.58 | $13.58 | $13.38 | $13.44 | $11.28 | 1,738,325 |
| 2018-07-03 | $13.52 | $13.58 | $13.44 | $13.47 | $11.30 | 887,460 |
| 2018-07-02 | $13.33 | $13.50 | $13.32 | $13.46 | $11.30 | 2,625,957 |
| 2018-06-29 | $13.74 | $13.81 | $13.41 | $13.42 | $11.26 | 2,304,305 |
| 2018-06-28 | $13.57 | $13.70 | $13.50 | $13.60 | $11.41 | 2,678,607 |
| 2018-06-27 | $13.71 | $13.79 | $13.47 | $13.56 | $11.38 | 1,972,743 |
| 2018-06-26 | $13.83 | $13.83 | $13.59 | $13.75 | $11.54 | 1,612,699 |
| 2018-06-25 | $13.88 | $13.91 | $13.67 | $13.80 | $11.58 | 1,037,283 |
| 2018-06-22 | $14.07 | $14.12 | $13.87 | $13.92 | $11.68 | 2,650,029 |
| 2018-06-21 | $14.03 | $14.13 | $13.82 | $13.98 | $11.73 | 2,168,871 |
| 2018-06-20 | $14.13 | $14.16 | $13.97 | $14.06 | $11.80 | 1,770,509 |
| 2018-06-19 | $13.77 | $14.06 | $13.77 | $14.04 | $11.78 | 1,624,939 |
| 2018-06-18 | $13.74 | $13.97 | $13.67 | $13.89 | $11.66 | 1,804,013 |
| 2018-06-15 | $13.78 | $13.86 | $13.57 | $13.82 | $11.60 | 5,896,927 |
| 2018-06-14 | $13.87 | $13.87 | $13.64 | $13.79 | $11.57 | 2,226,791 |
| 2018-06-13 | $13.86 | $14.05 | $13.68 | $13.83 | $11.61 | 3,137,266 |
| 2018-06-12 | $13.97 | $14.02 | $13.70 | $13.81 | $11.59 | 1,992,470 |
| 2018-06-11 | $14.12 | $14.19 | $13.89 | $13.91 | $11.67 | 2,093,299 |
| 2018-06-08 | $14.02 | $14.16 | $13.93 | $14.11 | $11.84 | 3,146,783 |
| 2018-06-07 | $14.01 | $14.12 | $13.95 | $14.04 | $11.78 | 3,494,452 |
| 2018-06-06 | $13.63 | $13.99 | $13.60 | $13.99 | $11.74 | 2,639,418 |
| 2018-06-05 | $13.48 | $13.63 | $13.48 | $13.60 | $11.41 | 4,337,527 |
| 2018-06-04 | $13.49 | $13.55 | $13.45 | $13.55 | $11.37 | 1,789,432 |
| 2018-06-01 | $13.47 | $13.55 | $13.39 | $13.44 | $11.28 | 1,807,109 |
| 2018-05-31 | $13.36 | $13.42 | $13.21 | $13.25 | $11.12 | 3,821,166 |
| 2018-05-30 | $13.47 | $13.59 | $13.30 | $13.50 | $11.23 | 3,195,992 |
| 2018-05-29 | $13.41 | $13.50 | $13.21 | $13.29 | $11.05 | 2,402,412 |
| 2018-05-25 | $13.47 | $13.60 | $13.46 | $13.56 | $11.28 | 1,966,925 |
| 2018-05-24 | $13.63 | $13.63 | $13.34 | $13.57 | $11.29 | 1,420,773 |
| 2018-05-23 | $13.67 | $13.73 | $13.57 | $13.64 | $11.34 | 1,169,211 |
| 2018-05-22 | $13.71 | $13.89 | $13.64 | $13.72 | $11.41 | 1,828,330 |
| 2018-05-21 | $13.50 | $13.67 | $13.50 | $13.66 | $11.36 | 1,383,646 |
| 2018-05-18 | $13.57 | $13.58 | $13.46 | $13.46 | $11.20 | 1,612,174 |
| 2018-05-17 | $13.52 | $13.61 | $13.47 | $13.57 | $11.29 | 1,595,421 |
| 2018-05-16 | $13.50 | $13.60 | $13.39 | $13.54 | $11.26 | 1,438,039 |
| 2018-05-15 | $13.43 | $13.64 | $13.43 | $13.52 | $11.25 | 2,594,610 |
| 2018-05-14 | $13.44 | $13.51 | $13.34 | $13.45 | $11.19 | 2,821,241 |
| 2018-05-11 | $13.41 | $13.48 | $13.35 | $13.39 | $11.14 | 1,974,518 |
| 2018-05-10 | $13.29 | $13.45 | $13.25 | $13.38 | $11.13 | 2,723,338 |
| 2018-05-09 | $13.26 | $13.43 | $13.15 | $13.32 | $11.08 | 3,615,367 |
| 2018-05-08 | $13.06 | $13.24 | $13.02 | $13.16 | $10.95 | 2,111,786 |
| 2018-05-07 | $12.97 | $13.15 | $12.82 | $13.04 | $10.85 | 2,707,615 |
| 2018-05-04 | $12.69 | $13.02 | $12.59 | $12.92 | $10.75 | 3,238,309 |
| 2018-05-03 | $12.89 | $12.93 | $12.70 | $12.77 | $10.62 | 2,712,441 |
| 2018-05-02 | $13.06 | $13.13 | $12.91 | $12.95 | $10.77 | 2,242,490 |
| 2018-05-01 | $12.99 | $13.07 | $12.79 | $13.06 | $10.86 | 2,933,533 |
| 2018-04-30 | $13.32 | $13.33 | $12.99 | $13.00 | $10.81 | 2,729,061 |
| 2018-04-27 | $13.19 | $13.34 | $13.17 | $13.29 | $11.05 | 1,753,950 |
| 2018-04-26 | $13.17 | $13.34 | $13.07 | $13.15 | $10.94 | 2,418,443 |
| 2018-04-25 | $12.95 | $13.21 | $12.84 | $13.17 | $10.95 | 4,320,862 |
| 2018-04-24 | $13.00 | $13.50 | $12.95 | $13.14 | $10.93 | 2,930,886 |
| 2018-04-23 | $13.28 | $13.39 | $13.24 | $13.29 | $11.05 | 2,946,158 |
| 2018-04-20 | $13.28 | $13.38 | $13.21 | $13.23 | $11.00 | 2,555,850 |
| 2018-04-19 | $13.06 | $13.30 | $13.06 | $13.27 | $11.04 | 1,962,583 |
| 2018-04-18 | $13.19 | $13.19 | $13.02 | $13.04 | $10.85 | 1,979,522 |
| 2018-04-17 | $13.40 | $13.40 | $13.00 | $13.08 | $10.88 | 1,727,257 |
| 2018-04-16 | $13.38 | $13.38 | $13.19 | $13.34 | $11.10 | 1,412,215 |
| 2018-04-13 | $13.58 | $13.58 | $13.18 | $13.29 | $11.05 | 2,023,542 |
| 2018-04-12 | $13.39 | $13.55 | $13.34 | $13.47 | $11.20 | 2,087,325 |
| 2018-04-11 | $13.26 | $13.32 | $13.18 | $13.29 | $11.05 | 1,506,084 |
| 2018-04-10 | $13.37 | $13.42 | $13.18 | $13.38 | $11.13 | 1,807,196 |
| 2018-04-09 | $13.26 | $13.51 | $13.17 | $13.17 | $10.95 | 2,252,195 |
| 2018-04-06 | $13.40 | $13.49 | $13.03 | $13.17 | $10.95 | 1,996,874 |
| 2018-04-05 | $13.60 | $13.63 | $13.43 | $13.56 | $11.28 | 1,355,952 |
| 2018-04-04 | $13.15 | $13.54 | $13.15 | $13.51 | $11.24 | 2,331,773 |
| 2018-04-03 | $13.24 | $13.41 | $13.17 | $13.34 | $11.10 | 2,534,580 |
| 2018-04-02 | $13.40 | $13.48 | $12.95 | $13.15 | $10.94 | 2,801,264 |
| 2018-03-29 | $13.38 | $13.50 | $13.28 | $13.45 | $11.19 | 2,032,126 |
| 2018-03-28 | $13.19 | $13.46 | $13.12 | $13.32 | $11.08 | 2,445,125 |
| 2018-03-27 | $13.48 | $13.50 | $13.10 | $13.19 | $10.97 | 2,922,042 |
| 2018-03-26 | $13.30 | $13.50 | $13.21 | $13.46 | $11.20 | 3,208,091 |
| 2018-03-23 | $13.75 | $13.75 | $13.10 | $13.11 | $10.90 | 4,222,549 |
| 2018-03-22 | $14.11 | $14.15 | $13.69 | $13.70 | $11.39 | 2,310,682 |
| 2018-03-21 | $14.35 | $14.43 | $14.13 | $14.25 | $11.85 | 2,577,658 |
| 2018-03-20 | $14.35 | $14.43 | $14.23 | $14.36 | $11.94 | 3,926,218 |
| 2018-03-19 | $14.44 | $14.48 | $14.11 | $14.31 | $11.90 | 2,194,062 |
| 2018-03-16 | $14.42 | $14.56 | $14.37 | $14.41 | $11.99 | 12,524,121 |
| 2018-03-15 | $14.41 | $14.48 | $14.25 | $14.37 | $11.95 | 2,228,432 |
| 2018-03-14 | $14.72 | $14.75 | $14.32 | $14.36 | $11.94 | 2,554,373 |
| 2018-03-13 | $14.81 | $14.83 | $14.64 | $14.69 | $12.22 | 3,010,390 |
| 2018-03-12 | $14.83 | $14.92 | $14.66 | $14.74 | $12.26 | 3,668,551 |
| 2018-03-09 | $14.71 | $14.77 | $14.56 | $14.76 | $12.28 | 5,722,590 |
| 2018-03-08 | $14.76 | $14.85 | $14.39 | $14.53 | $12.09 | 3,993,275 |
| 2018-03-07 | $14.58 | $14.90 | $14.52 | $14.74 | $12.26 | 3,768,258 |
| 2018-03-06 | $14.52 | $14.74 | $14.41 | $14.71 | $12.23 | 4,507,121 |
| 2018-03-05 | $14.00 | $14.51 | $13.96 | $14.45 | $12.02 | 2,851,383 |
| 2018-03-02 | $13.80 | $14.17 | $13.71 | $14.14 | $11.76 | 2,182,072 |
| 2018-03-01 | $14.02 | $14.16 | $13.92 | $13.99 | $11.54 | 3,071,300 |
| 2018-02-28 | $14.45 | $14.47 | $14.00 | $14.02 | $11.56 | 2,701,994 |
| 2018-02-27 | $14.62 | $14.77 | $14.36 | $14.36 | $11.84 | 1,673,295 |
| 2018-02-26 | $14.56 | $14.60 | $14.39 | $14.60 | $12.04 | 1,643,420 |
| 2018-02-23 | $14.32 | $14.52 | $14.30 | $14.52 | $11.98 | 1,277,863 |
| 2018-02-22 | $14.55 | $14.66 | $14.25 | $14.28 | $11.78 | 3,338,418 |
| 2018-02-21 | $14.40 | $14.66 | $14.40 | $14.44 | $11.91 | 1,741,402 |
| 2018-02-20 | $14.45 | $14.64 | $14.32 | $14.38 | $11.86 | 1,460,214 |
| 2018-02-16 | $14.22 | $14.59 | $14.20 | $14.51 | $11.97 | 2,888,143 |
| 2018-02-15 | $14.33 | $14.33 | $14.20 | $14.28 | $11.78 | 1,697,879 |
| 2018-02-14 | $13.90 | $14.27 | $13.86 | $14.25 | $11.75 | 2,229,953 |
| 2018-02-13 | $13.79 | $13.95 | $13.69 | $13.90 | $11.46 | 1,796,261 |
| 2018-02-12 | $13.81 | $13.97 | $13.70 | $13.85 | $11.42 | 2,432,676 |
| 2018-02-09 | $13.75 | $13.81 | $13.40 | $13.75 | $11.34 | 5,025,797 |
| 2018-02-08 | $14.17 | $14.21 | $13.60 | $13.60 | $11.22 | 2,406,851 |
| 2018-02-07 | $13.95 | $14.27 | $13.86 | $14.15 | $11.67 | 2,297,299 |
| 2018-02-06 | $13.57 | $14.07 | $13.33 | $14.00 | $11.55 | 3,936,718 |
| 2018-02-05 | $14.27 | $14.49 | $13.83 | $13.88 | $11.45 | 3,258,967 |
| 2018-02-02 | $14.50 | $14.70 | $14.41 | $14.49 | $11.95 | 2,358,076 |
| 2018-02-01 | $14.30 | $14.54 | $14.18 | $14.53 | $11.98 | 2,031,598 |
| 2018-01-31 | $14.39 | $14.49 | $14.30 | $14.35 | $11.83 | 1,909,376 |
| 2018-01-30 | $14.32 | $14.50 | $14.27 | $14.36 | $11.84 | 2,516,445 |
| 2018-01-29 | $14.42 | $14.55 | $14.40 | $14.44 | $11.91 | 1,461,865 |
| 2018-01-26 | $14.53 | $14.54 | $14.28 | $14.40 | $11.88 | 1,954,844 |
| 2018-01-25 | $14.63 | $14.63 | $14.34 | $14.48 | $11.94 | 1,836,108 |
| 2018-01-24 | $14.68 | $14.70 | $14.40 | $14.50 | $11.96 | 2,128,394 |
| 2018-01-23 | $14.51 | $14.67 | $14.22 | $14.51 | $11.97 | 3,012,353 |
| 2018-01-22 | $14.35 | $14.53 | $14.28 | $14.53 | $11.98 | 3,893,874 |
| 2018-01-19 | $14.15 | $14.34 | $14.12 | $14.34 | $11.83 | 2,256,065 |
| 2018-01-18 | $14.32 | $14.42 | $14.12 | $14.15 | $11.67 | 1,579,376 |
| 2018-01-17 | $14.33 | $14.34 | $14.14 | $14.30 | $11.79 | 1,702,819 |
| 2018-01-16 | $14.53 | $14.65 | $14.16 | $14.27 | $11.77 | 2,660,009 |
| 2018-01-12 | $14.47 | $14.63 | $14.38 | $14.49 | $11.95 | 1,909,299 |
| 2018-01-11 | $14.37 | $14.45 | $14.31 | $14.44 | $11.91 | 1,619,055 |
| 2018-01-10 | $14.19 | $14.51 | $14.10 | $14.26 | $11.76 | 1,978,101 |
| 2018-01-09 | $14.05 | $14.31 | $14.02 | $14.11 | $11.64 | 2,871,395 |
| 2018-01-08 | $14.00 | $14.06 | $13.82 | $13.99 | $11.54 | 2,735,671 |
| 2018-01-05 | $13.95 | $14.03 | $13.82 | $13.98 | $11.53 | 1,857,516 |
| 2018-01-04 | $13.93 | $14.07 | $13.85 | $13.87 | $11.44 | 2,293,196 |
| 2018-01-03 | $13.78 | $13.87 | $13.66 | $13.80 | $11.38 | 2,249,110 |
| 2018-01-02 | $13.87 | $14.04 | $13.71 | $13.79 | $11.37 | 2,944,135 |
| 2017-12-29 | $13.97 | $14.07 | $13.80 | $13.82 | $11.40 | 2,239,006 |
| 2017-12-28 | $13.97 | $14.01 | $13.84 | $13.97 | $11.52 | 1,398,898 |
| 2017-12-27 | $14.05 | $14.06 | $13.89 | $13.91 | $11.47 | 1,579,119 |
| 2017-12-26 | $14.20 | $14.31 | $14.01 | $14.07 | $11.60 | 1,437,375 |
| 2017-12-22 | $14.23 | $14.29 | $14.13 | $14.23 | $11.74 | 3,211,986 |
| 2017-12-21 | $14.03 | $14.32 | $13.94 | $14.24 | $11.74 | 5,095,311 |
| 2017-12-20 | $14.19 | $14.20 | $13.80 | $13.90 | $11.46 | 3,363,665 |
| 2017-12-19 | $14.20 | $14.23 | $13.99 | $14.05 | $11.59 | 2,504,454 |
| 2017-12-18 | $14.06 | $14.21 | $14.03 | $14.11 | $11.64 | 2,234,755 |
| 2017-12-15 | $13.59 | $14.09 | $13.59 | $13.88 | $11.45 | 5,238,230 |
| 2017-12-14 | $13.81 | $13.81 | $13.48 | $13.57 | $11.19 | 2,175,507 |
| 2017-12-13 | $13.93 | $14.07 | $13.71 | $13.73 | $11.32 | 2,058,231 |
| 2017-12-12 | $14.02 | $14.04 | $13.82 | $13.95 | $11.51 | 2,100,916 |
| 2017-12-11 | $14.07 | $14.08 | $13.87 | $13.91 | $11.47 | 2,057,816 |
| 2017-12-08 | $14.24 | $14.24 | $13.97 | $14.08 | $11.61 | 2,528,822 |
| 2017-12-07 | $13.99 | $14.23 | $13.94 | $14.13 | $11.65 | 1,645,277 |
| 2017-12-06 | $14.11 | $14.21 | $14.01 | $14.03 | $11.57 | 2,148,880 |
| 2017-12-05 | $14.44 | $14.47 | $14.09 | $14.13 | $11.65 | 2,250,739 |
| 2017-12-04 | $14.52 | $14.73 | $14.34 | $14.39 | $11.87 | 3,142,812 |
| 2017-12-01 | $14.19 | $14.23 | $13.61 | $14.17 | $11.69 | 3,211,282 |
| 2017-11-30 | $14.50 | $14.56 | $14.16 | $14.19 | $11.70 | 3,607,732 |
| 2017-11-29 | $14.00 | $14.55 | $13.97 | $14.47 | $11.83 | 4,294,590 |
| 2017-11-28 | $13.33 | $13.86 | $13.29 | $13.86 | $11.34 | 2,289,732 |
| 2017-11-27 | $13.25 | $13.39 | $13.24 | $13.30 | $10.88 | 1,476,903 |
| 2017-11-24 | $13.53 | $13.53 | $13.26 | $13.26 | $10.84 | 758,954 |
| 2017-11-22 | $13.47 | $13.55 | $13.42 | $13.45 | $11.00 | 1,964,045 |
| 2017-11-21 | $13.40 | $13.49 | $13.37 | $13.44 | $10.99 | 2,270,633 |
| 2017-11-20 | $13.28 | $13.39 | $13.24 | $13.36 | $10.93 | 1,731,270 |
| 2017-11-17 | $13.10 | $13.29 | $13.05 | $13.25 | $10.84 | 1,357,668 |
| 2017-11-16 | $13.17 | $13.27 | $13.09 | $13.18 | $10.78 | 1,831,824 |
| 2017-11-15 | $12.93 | $13.16 | $12.87 | $13.07 | $10.69 | 1,440,155 |
| 2017-11-14 | $13.02 | $13.15 | $13.00 | $13.05 | $10.67 | 1,978,548 |
| 2017-11-13 | $12.82 | $13.13 | $12.76 | $13.12 | $10.73 | 1,889,845 |
| 2017-11-10 | $12.91 | $13.06 | $12.87 | $12.91 | $10.56 | 3,418,239 |
| 2017-11-09 | $12.90 | $13.08 | $12.73 | $12.90 | $10.55 | 2,301,094 |
| 2017-11-08 | $13.02 | $13.04 | $12.80 | $12.99 | $10.62 | 2,622,692 |
| 2017-11-07 | $13.56 | $13.56 | $13.01 | $13.03 | $10.66 | 2,133,384 |
| 2017-11-06 | $13.49 | $13.60 | $13.45 | $13.51 | $11.05 | 1,807,270 |
| 2017-11-03 | $13.46 | $13.61 | $13.36 | $13.51 | $11.05 | 1,697,959 |
| 2017-11-02 | $13.36 | $13.54 | $13.24 | $13.52 | $11.06 | 1,637,626 |
| 2017-11-01 | $13.54 | $13.66 | $13.32 | $13.40 | $10.96 | 2,573,580 |
| 2017-10-31 | $13.56 | $13.65 | $13.48 | $13.49 | $11.03 | 1,587,848 |
| 2017-10-30 | $13.76 | $13.80 | $13.52 | $13.55 | $11.08 | 1,250,230 |
| 2017-10-27 | $13.78 | $13.91 | $13.66 | $13.84 | $10.95 | 1,629,791 |
| 2017-10-26 | $13.74 | $13.91 | $13.71 | $13.85 | $10.96 | 1,432,996 |
| 2017-10-25 | $13.83 | $13.89 | $13.55 | $13.70 | $10.84 | 2,284,902 |
| 2017-10-24 | $13.58 | $13.72 | $13.54 | $13.68 | $10.83 | 1,720,313 |
| 2017-10-23 | $13.57 | $13.62 | $13.42 | $13.46 | $10.65 | 2,434,519 |
| 2017-10-20 | $13.68 | $13.94 | $13.44 | $13.59 | $10.75 | 3,065,539 |
| 2017-10-19 | $13.64 | $13.72 | $13.11 | $13.50 | $10.68 | 7,303,621 |
| 2017-10-18 | $14.00 | $14.03 | $13.90 | $13.95 | $11.04 | 1,977,262 |
| 2017-10-17 | $14.10 | $14.10 | $13.91 | $13.93 | $11.02 | 1,623,218 |
| 2017-10-16 | $13.96 | $14.14 | $13.96 | $14.03 | $11.10 | 1,654,357 |
| 2017-10-13 | $13.89 | $14.07 | $13.79 | $13.94 | $11.03 | 1,383,976 |
| 2017-10-12 | $14.01 | $14.06 | $13.93 | $13.99 | $11.07 | 1,630,228 |
| 2017-10-11 | $14.01 | $14.08 | $13.90 | $14.00 | $11.08 | 985,949 |
| 2017-10-10 | $13.95 | $14.10 | $13.93 | $14.07 | $11.13 | 1,390,743 |
| 2017-10-09 | $14.06 | $14.08 | $13.89 | $13.93 | $11.02 | 1,078,978 |
| 2017-10-06 | $14.11 | $14.18 | $13.96 | $14.01 | $11.09 | 2,153,520 |
| 2017-10-05 | $13.85 | $14.06 | $13.79 | $14.03 | $11.10 | 2,381,632 |
| 2017-10-04 | $13.99 | $14.05 | $13.82 | $13.84 | $10.95 | 1,233,209 |
| 2017-10-03 | $14.15 | $14.16 | $13.87 | $14.02 | $11.09 | 2,503,215 |
| 2017-10-02 | $14.02 | $14.11 | $13.91 | $14.11 | $11.17 | 2,317,142 |
| 2017-09-29 | $13.93 | $14.13 | $13.92 | $14.03 | $11.10 | 2,726,089 |
| 2017-09-28 | $13.94 | $14.01 | $13.78 | $13.94 | $11.03 | 2,275,109 |
| 2017-09-27 | $13.82 | $14.04 | $13.67 | $13.90 | $11.00 | 3,290,519 |
| 2017-09-26 | $13.46 | $13.58 | $13.42 | $13.57 | $10.74 | 2,376,152 |
| 2017-09-25 | $13.34 | $13.48 | $13.29 | $13.40 | $10.60 | 1,647,073 |
| 2017-09-22 | $13.23 | $13.41 | $13.21 | $13.36 | $10.57 | 1,526,678 |
| 2017-09-21 | $13.25 | $13.36 | $13.25 | $13.29 | $10.52 | 1,520,976 |
| 2017-09-20 | $13.08 | $13.28 | $12.91 | $13.25 | $10.49 | 2,082,289 |
| 2017-09-19 | $13.02 | $13.20 | $13.02 | $13.08 | $10.35 | 1,967,907 |
| 2017-09-18 | $12.83 | $13.07 | $12.82 | $13.03 | $10.31 | 2,734,043 |
| 2017-09-15 | $12.61 | $12.83 | $12.61 | $12.79 | $10.12 | 7,144,542 |
| 2017-09-14 | $12.82 | $12.86 | $12.62 | $12.66 | $10.02 | 1,626,843 |
| 2017-09-13 | $12.76 | $12.89 | $12.71 | $12.82 | $10.15 | 2,606,280 |
| 2017-09-12 | $12.59 | $12.88 | $12.59 | $12.81 | $10.14 | 2,318,519 |
| 2017-09-11 | $12.48 | $12.67 | $12.38 | $12.54 | $9.92 | 2,995,927 |
| 2017-09-08 | $12.10 | $12.43 | $12.07 | $12.27 | $9.71 | 4,569,458 |
| 2017-09-07 | $12.38 | $12.41 | $12.02 | $12.12 | $9.59 | 1,913,302 |
| 2017-09-06 | $12.47 | $12.54 | $12.33 | $12.41 | $9.82 | 1,548,398 |
| 2017-09-05 | $12.68 | $12.77 | $12.37 | $12.39 | $9.80 | 1,857,804 |
| 2017-09-01 | $12.72 | $12.87 | $12.72 | $12.82 | $10.15 | 1,445,656 |
| 2017-08-31 | $12.73 | $12.83 | $12.68 | $12.69 | $10.04 | 1,702,066 |
| 2017-08-30 | $12.71 | $12.75 | $12.62 | $12.71 | $10.06 | 1,747,325 |
| 2017-08-29 | $12.66 | $12.82 | $12.62 | $12.75 | $10.00 | 1,515,505 |
| 2017-08-28 | $13.09 | $13.09 | $12.81 | $12.85 | $10.07 | 1,230,813 |
| 2017-08-25 | $12.94 | $12.99 | $12.81 | $12.94 | $10.14 | 1,792,537 |
| 2017-08-24 | $12.88 | $12.90 | $12.78 | $12.84 | $10.07 | 1,272,950 |
| 2017-08-23 | $12.78 | $12.96 | $12.75 | $12.83 | $10.06 | 1,930,018 |
| 2017-08-22 | $12.92 | $12.93 | $12.84 | $12.89 | $10.11 | 1,860,980 |
| 2017-08-21 | $12.78 | $12.87 | $12.73 | $12.82 | $10.05 | 2,048,435 |
| 2017-08-18 | $12.70 | $12.92 | $12.57 | $12.78 | $10.02 | 2,294,599 |
| 2017-08-17 | $13.03 | $13.11 | $12.72 | $12.74 | $9.99 | 2,300,185 |
| 2017-08-16 | $13.17 | $13.20 | $13.04 | $13.11 | $10.28 | 1,360,737 |
| 2017-08-15 | $13.40 | $13.40 | $13.12 | $13.13 | $10.29 | 1,248,608 |
| 2017-08-14 | $13.18 | $13.28 | $13.09 | $13.24 | $10.38 | 1,517,696 |
| 2017-08-11 | $13.06 | $13.19 | $12.87 | $12.99 | $10.18 | 1,574,742 |
| 2017-08-10 | $13.31 | $13.35 | $13.06 | $13.08 | $10.25 | 2,223,551 |
| 2017-08-09 | $13.29 | $13.48 | $13.27 | $13.41 | $10.51 | 1,533,338 |
| 2017-08-08 | $13.44 | $13.73 | $13.40 | $13.49 | $10.58 | 1,642,154 |
| 2017-08-07 | $13.68 | $13.70 | $13.45 | $13.46 | $10.55 | 1,041,261 |
| 2017-08-04 | $13.61 | $13.75 | $13.58 | $13.67 | $10.72 | 1,653,701 |
| 2017-08-03 | $13.71 | $13.72 | $13.46 | $13.47 | $10.56 | 1,522,547 |
| 2017-08-02 | $13.83 | $13.87 | $13.63 | $13.74 | $10.77 | 971,679 |
| 2017-08-01 | $13.77 | $13.84 | $13.68 | $13.82 | $10.83 | 1,803,612 |
| 2017-07-31 | $13.63 | $13.77 | $13.51 | $13.70 | $10.74 | 2,658,900 |
| 2017-07-28 | $13.77 | $13.79 | $13.47 | $13.53 | $10.61 | 1,949,630 |
| 2017-07-27 | $13.63 | $13.80 | $13.51 | $13.77 | $10.79 | 2,534,209 |
| 2017-07-26 | $13.89 | $13.94 | $13.59 | $13.62 | $10.68 | 2,045,287 |
| 2017-07-25 | $13.81 | $13.97 | $13.66 | $13.88 | $10.88 | 3,783,146 |
| 2017-07-24 | $13.42 | $13.57 | $13.41 | $13.54 | $10.61 | 2,126,371 |
| 2017-07-21 | $13.55 | $13.57 | $13.26 | $13.29 | $10.42 | 2,955,304 |
| 2017-07-20 | $14.27 | $14.27 | $13.55 | $13.59 | $10.65 | 4,841,168 |
| 2017-07-19 | $14.19 | $14.20 | $14.03 | $14.15 | $11.09 | 1,720,722 |
| 2017-07-18 | $14.10 | $14.20 | $14.00 | $14.11 | $11.06 | 2,002,152 |
| 2017-07-17 | $14.13 | $14.31 | $14.02 | $14.22 | $11.15 | 1,887,951 |
| 2017-07-14 | $13.95 | $14.24 | $13.81 | $14.15 | $11.09 | 1,612,856 |
| 2017-07-13 | $14.14 | $14.19 | $14.02 | $14.17 | $11.11 | 1,468,765 |
| 2017-07-12 | $14.09 | $14.28 | $14.03 | $14.09 | $11.05 | 1,658,825 |
| 2017-07-11 | $14.21 | $14.24 | $14.05 | $14.17 | $11.11 | 1,940,255 |
| 2017-07-10 | $14.28 | $14.34 | $14.15 | $14.18 | $11.12 | 1,733,636 |
| 2017-07-07 | $14.48 | $14.52 | $14.15 | $14.34 | $11.24 | 2,249,945 |
| 2017-07-06 | $14.41 | $14.62 | $14.28 | $14.42 | $11.30 | 5,918,142 |
| 2017-07-05 | $14.41 | $14.44 | $14.12 | $14.38 | $11.27 | 3,000,910 |
| 2017-07-03 | $14.26 | $14.49 | $14.23 | $14.37 | $11.27 | 1,425,487 |
| 2017-06-30 | $14.32 | $14.35 | $14.12 | $14.16 | $11.10 | 2,508,423 |
| 2017-06-29 | $14.43 | $14.56 | $14.06 | $14.23 | $11.16 | 4,001,747 |
| 2017-06-28 | $13.96 | $14.07 | $13.83 | $14.00 | $10.98 | 3,514,243 |
| 2017-06-27 | $13.85 | $14.00 | $13.78 | $13.81 | $10.83 | 4,613,563 |
| 2017-06-26 | $13.52 | $13.85 | $13.48 | $13.76 | $10.79 | 3,797,228 |
| 2017-06-23 | $13.67 | $13.72 | $13.44 | $13.44 | $10.54 | 27,065,625 |
| 2017-06-22 | $13.75 | $13.77 | $13.51 | $13.61 | $10.67 | 2,411,742 |
| 2017-06-21 | $13.85 | $13.85 | $13.64 | $13.76 | $10.79 | 3,450,480 |
| 2017-06-20 | $13.98 | $14.00 | $13.70 | $13.72 | $10.76 | 2,713,120 |
| 2017-06-19 | $14.19 | $14.31 | $13.95 | $14.01 | $10.98 | 2,374,725 |
| 2017-06-16 | $14.21 | $14.24 | $14.05 | $14.13 | $11.08 | 11,165,195 |
| 2017-06-15 | $14.40 | $14.61 | $14.29 | $14.32 | $11.23 | 2,583,822 |
| 2017-06-14 | $14.30 | $14.52 | $14.10 | $14.50 | $11.37 | 4,049,059 |
| 2017-06-13 | $14.60 | $14.66 | $14.38 | $14.49 | $11.36 | 3,119,741 |
| 2017-06-12 | $14.53 | $14.75 | $14.29 | $14.37 | $11.27 | 4,095,707 |
| 2017-06-09 | $14.10 | $14.50 | $14.09 | $14.44 | $11.32 | 3,669,367 |
| 2017-06-08 | $13.63 | $14.24 | $13.58 | $13.98 | $10.96 | 3,046,381 |
| 2017-06-07 | $13.56 | $13.81 | $13.54 | $13.64 | $10.69 | 2,925,589 |
| 2017-06-06 | $13.33 | $13.65 | $13.31 | $13.50 | $10.58 | 2,986,707 |
| 2017-06-05 | $13.51 | $13.70 | $13.51 | $13.52 | $10.60 | 2,869,676 |
| 2017-06-02 | $13.30 | $13.59 | $13.21 | $13.47 | $10.56 | 3,406,407 |
| 2017-06-01 | $13.29 | $13.44 | $13.15 | $13.43 | $10.53 | 2,049,464 |
| 2017-05-31 | $13.33 | $13.41 | $13.00 | $13.20 | $10.35 | 3,299,576 |
| 2017-05-30 | $13.34 | $13.39 | $13.12 | $13.32 | $10.44 | 4,162,610 |
| 2017-05-26 | $13.61 | $13.61 | $13.44 | $13.51 | $10.50 | 1,987,195 |
| 2017-05-25 | $13.78 | $13.83 | $13.48 | $13.63 | $10.59 | 1,805,172 |
| 2017-05-24 | $13.79 | $13.84 | $13.59 | $13.73 | $10.67 | 1,956,007 |
| 2017-05-23 | $13.69 | $13.87 | $13.54 | $13.75 | $10.68 | 5,076,051 |
| 2017-05-22 | $13.45 | $13.51 | $13.32 | $13.49 | $10.48 | 2,000,565 |
| 2017-05-19 | $13.49 | $13.58 | $13.36 | $13.40 | $10.41 | 2,701,424 |
| 2017-05-18 | $13.42 | $13.56 | $13.30 | $13.46 | $10.46 | 2,800,485 |
| 2017-05-17 | $13.69 | $13.84 | $13.32 | $13.45 | $10.45 | 2,839,664 |
| 2017-05-16 | $14.21 | $14.23 | $13.92 | $14.11 | $10.96 | 2,010,842 |
| 2017-05-15 | $14.18 | $14.35 | $14.11 | $14.18 | $11.02 | 2,172,355 |
| 2017-05-12 | $14.11 | $14.20 | $14.00 | $14.13 | $10.98 | 2,279,190 |
| 2017-05-11 | $14.53 | $14.54 | $14.12 | $14.24 | $11.06 | 4,328,729 |
| 2017-05-10 | $14.55 | $14.71 | $14.43 | $14.59 | $11.34 | 3,455,558 |
| 2017-05-09 | $14.74 | $14.99 | $14.50 | $14.59 | $11.34 | 3,139,808 |
| 2017-05-08 | $14.50 | $14.69 | $14.45 | $14.69 | $11.41 | 2,563,406 |
| 2017-05-05 | $14.56 | $14.59 | $14.36 | $14.50 | $11.27 | 1,590,214 |
| 2017-05-04 | $14.67 | $14.80 | $14.45 | $14.53 | $11.29 | 2,584,408 |
| 2017-05-03 | $14.18 | $14.50 | $14.11 | $14.49 | $11.26 | 2,327,114 |
| 2017-05-02 | $14.45 | $14.49 | $14.17 | $14.24 | $11.06 | 1,854,461 |
| 2017-05-01 | $14.33 | $14.49 | $14.14 | $14.46 | $11.23 | 2,426,538 |
| 2017-04-28 | $14.57 | $14.64 | $14.22 | $14.24 | $11.06 | 2,776,085 |
| 2017-04-27 | $14.87 | $14.90 | $14.55 | $14.56 | $11.31 | 2,054,022 |
| 2017-04-26 | $14.67 | $15.00 | $14.60 | $14.84 | $11.53 | 2,899,207 |
| 2017-04-25 | $14.04 | $14.85 | $13.67 | $14.68 | $11.41 | 3,485,879 |
| 2017-04-24 | $14.75 | $14.84 | $14.50 | $14.53 | $11.29 | 3,121,286 |
| 2017-04-21 | $14.28 | $14.39 | $14.17 | $14.34 | $11.14 | 2,450,065 |
| 2017-04-20 | $14.20 | $14.34 | $14.12 | $14.30 | $11.11 | 2,567,779 |
| 2017-04-19 | $14.13 | $14.20 | $13.99 | $14.06 | $10.92 | 1,853,154 |
| 2017-04-18 | $14.00 | $14.10 | $13.79 | $13.99 | $10.87 | 2,384,132 |
| 2017-04-17 | $13.89 | $14.11 | $13.79 | $14.10 | $10.95 | 1,857,296 |
| 2017-04-13 | $14.13 | $14.21 | $13.85 | $13.85 | $10.76 | 2,561,237 |
| 2017-04-12 | $14.35 | $14.35 | $14.04 | $14.21 | $11.04 | 2,834,079 |
| 2017-04-11 | $14.19 | $14.36 | $14.06 | $14.36 | $11.16 | 2,180,902 |
| 2017-04-10 | $14.34 | $14.49 | $14.12 | $14.26 | $11.08 | 2,171,906 |
| 2017-04-07 | $14.35 | $14.48 | $14.25 | $14.33 | $11.13 | 2,734,390 |
| 2017-04-06 | $14.31 | $14.58 | $14.21 | $14.54 | $11.30 | 2,504,812 |
| 2017-04-05 | $14.90 | $14.90 | $14.27 | $14.32 | $11.13 | 4,021,209 |
| 2017-04-04 | $14.65 | $14.79 | $14.56 | $14.70 | $11.42 | 2,334,939 |
| 2017-04-03 | $14.93 | $14.93 | $14.44 | $14.67 | $11.40 | 2,827,864 |
| 2017-03-31 | $15.02 | $15.06 | $14.86 | $14.87 | $11.55 | 2,968,397 |
| 2017-03-30 | $14.66 | $15.14 | $14.60 | $15.07 | $11.71 | 3,132,902 |
| 2017-03-29 | $14.70 | $14.74 | $14.56 | $14.63 | $11.37 | 2,868,702 |
| 2017-03-28 | $14.39 | $14.81 | $14.33 | $14.73 | $11.44 | 3,028,648 |
| 2017-03-27 | $14.16 | $14.48 | $14.06 | $14.43 | $11.21 | 3,046,588 |
| 2017-03-24 | $14.60 | $14.61 | $14.36 | $14.54 | $11.30 | 3,987,124 |
| 2017-03-23 | $14.32 | $14.62 | $14.25 | $14.47 | $11.24 | 3,069,717 |
| 2017-03-22 | $14.23 | $14.45 | $13.99 | $14.35 | $11.15 | 4,657,886 |
| 2017-03-21 | $15.21 | $15.22 | $14.29 | $14.37 | $11.16 | 4,801,059 |
| 2017-03-20 | $15.25 | $15.26 | $15.08 | $15.10 | $11.73 | 4,259,519 |
| 2017-03-17 | $15.62 | $15.62 | $15.17 | $15.36 | $11.93 | 11,976,477 |
| 2017-03-16 | $15.50 | $15.63 | $15.39 | $15.58 | $12.10 | 4,585,223 |
| 2017-03-15 | $15.72 | $15.81 | $15.33 | $15.40 | $11.97 | 5,134,549 |
| 2017-03-14 | $15.74 | $15.75 | $15.51 | $15.70 | $12.20 | 4,699,017 |
| 2017-03-13 | $15.95 | $16.00 | $15.79 | $15.85 | $12.31 | 7,307,813 |
| 2017-03-10 | $16.05 | $16.06 | $15.67 | $15.97 | $12.41 | 23,700,791 |
| 2017-03-09 | $15.87 | $16.24 | $15.82 | $15.94 | $12.38 | 5,824,114 |
| 2017-03-08 | $16.11 | $16.14 | $15.79 | $15.79 | $12.27 | 2,680,925 |
| 2017-03-07 | $15.72 | $15.99 | $15.66 | $15.87 | $12.33 | 3,000,197 |
| 2017-03-06 | $15.72 | $15.83 | $15.56 | $15.74 | $12.23 | 2,051,558 |
| 2017-03-03 | $15.82 | $15.97 | $15.75 | $15.82 | $12.29 | 2,300,662 |
| 2017-03-02 | $16.30 | $16.33 | $15.77 | $15.78 | $12.26 | 3,664,381 |
| 2017-03-01 | $15.88 | $16.33 | $15.88 | $16.30 | $12.66 | 5,006,186 |
| 2017-02-28 | $15.70 | $15.76 | $15.48 | $15.57 | $12.10 | 3,856,405 |
| 2017-02-27 | $15.64 | $15.88 | $15.60 | $15.88 | $12.24 | 2,789,952 |
| 2017-02-24 | $15.45 | $15.65 | $15.38 | $15.65 | $12.07 | 2,720,302 |
| 2017-02-23 | $15.68 | $15.74 | $15.47 | $15.67 | $12.08 | 2,000,986 |
| 2017-02-22 | $15.63 | $15.76 | $15.58 | $15.70 | $12.10 | 1,437,507 |
| 2017-02-21 | $15.60 | $15.70 | $15.53 | $15.70 | $12.10 | 2,257,260 |
| 2017-02-17 | $15.51 | $15.55 | $15.38 | $15.52 | $11.97 | 1,470,466 |
| 2017-02-16 | $15.49 | $15.59 | $15.40 | $15.58 | $12.01 | 2,805,760 |
| 2017-02-15 | $15.43 | $15.52 | $15.33 | $15.51 | $11.96 | 2,988,993 |
| 2017-02-14 | $15.07 | $15.39 | $14.97 | $15.37 | $11.85 | 3,146,308 |
| 2017-02-13 | $15.05 | $15.28 | $14.98 | $15.07 | $11.62 | 1,969,526 |
| 2017-02-10 | $15.01 | $15.03 | $14.81 | $14.96 | $11.53 | 1,334,549 |
| 2017-02-09 | $14.70 | $14.96 | $14.69 | $14.96 | $11.53 | 1,749,982 |
| 2017-02-08 | $14.68 | $14.68 | $14.46 | $14.66 | $11.30 | 2,009,253 |
| 2017-02-07 | $14.94 | $14.97 | $14.67 | $14.78 | $11.40 | 1,404,683 |
| 2017-02-06 | $14.94 | $15.08 | $14.81 | $14.86 | $11.46 | 1,234,513 |
| 2017-02-03 | $14.92 | $15.13 | $14.80 | $15.09 | $11.63 | 2,528,333 |
| 2017-02-02 | $14.71 | $14.85 | $14.60 | $14.69 | $11.33 | 1,925,160 |
| 2017-02-01 | $15.15 | $15.30 | $14.82 | $14.83 | $11.43 | 2,170,775 |
| 2017-01-31 | $14.80 | $15.01 | $14.72 | $14.94 | $11.52 | 2,393,566 |
| 2017-01-30 | $15.00 | $15.03 | $14.75 | $14.82 | $11.43 | 2,450,937 |
| 2017-01-27 | $15.31 | $15.34 | $15.06 | $15.11 | $11.65 | 2,254,933 |
| 2017-01-26 | $15.50 | $15.55 | $15.25 | $15.35 | $11.83 | 1,928,102 |
| 2017-01-25 | $15.42 | $15.53 | $15.36 | $15.41 | $11.88 | 1,740,047 |
| 2017-01-24 | $15.11 | $15.31 | $15.05 | $15.23 | $11.74 | 1,839,155 |
| 2017-01-23 | $15.06 | $15.12 | $14.88 | $15.04 | $11.60 | 2,356,546 |
| 2017-01-20 | $15.09 | $15.30 | $15.05 | $15.15 | $11.68 | 1,743,255 |
| 2017-01-19 | $15.22 | $15.46 | $15.03 | $15.08 | $11.63 | 2,421,071 |
| 2017-01-18 | $15.23 | $15.28 | $15.03 | $15.27 | $11.77 | 2,760,802 |
| 2017-01-17 | $15.57 | $15.57 | $15.13 | $15.16 | $11.69 | 2,323,074 |
| 2017-01-13 | $15.82 | $16.15 | $15.75 | $15.76 | $12.15 | 2,123,528 |
| 2017-01-12 | $15.95 | $15.97 | $15.60 | $15.68 | $12.09 | 2,358,438 |
| 2017-01-11 | $15.99 | $16.12 | $15.86 | $16.08 | $12.40 | 1,766,001 |
| 2017-01-10 | $15.86 | $16.11 | $15.84 | $16.02 | $12.35 | 1,404,379 |
| 2017-01-09 | $15.95 | $16.03 | $15.82 | $15.85 | $12.22 | 2,004,258 |
| 2017-01-06 | $16.09 | $16.18 | $15.97 | $16.09 | $12.41 | 1,623,222 |
| 2017-01-05 | $16.23 | $16.24 | $15.85 | $15.99 | $12.33 | 1,815,070 |
| 2017-01-04 | $16.08 | $16.27 | $16.01 | $16.22 | $12.51 | 2,264,354 |
| 2017-01-03 | $16.29 | $16.35 | $15.94 | $16.00 | $12.34 | 2,883,598 |
| 2016-12-30 | $16.07 | $16.14 | $16.00 | $16.03 | $12.36 | 1,077,722 |
| 2016-12-29 | $16.12 | $16.21 | $15.97 | $16.05 | $12.37 | 761,106 |
| 2016-12-28 | $16.25 | $16.25 | $16.05 | $16.11 | $12.42 | 975,092 |
| 2016-12-27 | $16.24 | $16.29 | $16.16 | $16.22 | $12.51 | 1,658,215 |
| 2016-12-23 | $16.24 | $16.33 | $16.18 | $16.24 | $12.52 | 736,702 |
| 2016-12-22 | $16.25 | $16.34 | $16.12 | $16.24 | $12.52 | 1,505,178 |
| 2016-12-21 | $16.21 | $16.31 | $16.14 | $16.19 | $12.48 | 1,953,401 |
| 2016-12-20 | $16.00 | $16.27 | $15.83 | $16.20 | $12.49 | 3,443,792 |
| 2016-12-19 | $15.62 | $15.74 | $15.34 | $15.74 | $12.14 | 1,771,025 |
| 2016-12-16 | $15.99 | $16.06 | $15.58 | $15.63 | $12.05 | 6,812,331 |
| 2016-12-15 | $15.87 | $16.05 | $15.71 | $15.92 | $12.27 | 2,912,215 |
| 2016-12-14 | $15.69 | $15.95 | $15.24 | $15.73 | $12.13 | 2,413,908 |
| 2016-12-13 | $15.76 | $15.90 | $15.66 | $15.81 | $12.19 | 2,628,112 |
| 2016-12-12 | $16.40 | $16.43 | $15.72 | $15.74 | $12.14 | 3,429,548 |
| 2016-12-09 | $16.24 | $16.43 | $16.12 | $16.40 | $12.64 | 2,009,359 |
| 2016-12-08 | $15.99 | $16.26 | $15.98 | $16.25 | $12.53 | 2,874,758 |
| 2016-12-07 | $15.69 | $15.93 | $15.60 | $15.90 | $12.26 | 2,007,116 |
| 2016-12-06 | $15.50 | $15.70 | $15.41 | $15.70 | $12.10 | 1,858,873 |
| 2016-12-05 | $15.35 | $15.45 | $15.25 | $15.45 | $11.91 | 1,493,874 |
| 2016-12-02 | $15.48 | $15.53 | $15.18 | $15.19 | $11.71 | 1,085,253 |
| 2016-12-01 | $15.34 | $15.55 | $15.22 | $15.49 | $11.94 | 2,125,907 |
| 2016-11-30 | $15.18 | $15.31 | $15.18 | $15.28 | $11.78 | 2,569,832 |
| 2016-11-29 | $14.87 | $15.13 | $14.87 | $15.06 | $11.61 | 2,168,058 |
| 2016-11-28 | $15.14 | $15.21 | $14.87 | $14.90 | $11.40 | 1,450,169 |
| 2016-11-25 | $15.27 | $15.32 | $15.13 | $15.22 | $11.64 | 808,627 |
| 2016-11-23 | $15.19 | $15.33 | $15.14 | $15.29 | $11.70 | 1,656,747 |
| 2016-11-22 | $15.00 | $15.16 | $14.94 | $15.15 | $11.59 | 1,715,569 |
| 2016-11-21 | $14.90 | $14.94 | $14.70 | $14.93 | $11.42 | 2,096,696 |
| 2016-11-18 | $14.59 | $14.91 | $14.55 | $14.87 | $11.37 | 1,714,753 |
| 2016-11-17 | $14.44 | $14.67 | $14.44 | $14.62 | $11.18 | 1,498,737 |
| 2016-11-16 | $14.33 | $14.50 | $14.30 | $14.47 | $11.07 | 2,054,978 |
| 2016-11-15 | $14.38 | $14.54 | $14.23 | $14.52 | $11.11 | 1,851,727 |
| 2016-11-14 | $14.47 | $14.89 | $14.39 | $14.50 | $11.09 | 3,416,867 |
| 2016-11-11 | $13.98 | $14.38 | $13.92 | $14.30 | $10.94 | 4,548,407 |
| 2016-11-10 | $13.86 | $14.17 | $13.74 | $14.06 | $10.75 | 5,353,598 |
| 2016-11-09 | $13.25 | $13.72 | $13.21 | $13.61 | $10.41 | 4,220,316 |
| 2016-11-08 | $13.12 | $13.20 | $12.98 | $13.09 | $10.01 | 1,610,485 |
| 2016-11-07 | $13.08 | $13.25 | $13.08 | $13.19 | $10.09 | 2,280,890 |
| 2016-11-04 | $12.91 | $13.09 | $12.80 | $12.92 | $9.88 | 2,298,151 |
| 2016-11-03 | $12.94 | $13.00 | $12.87 | $12.90 | $9.87 | 2,257,202 |
| 2016-11-02 | $12.89 | $12.91 | $12.73 | $12.85 | $9.83 | 2,384,447 |
| 2016-11-01 | $13.12 | $13.19 | $12.84 | $12.97 | $9.92 | 1,893,106 |
| 2016-10-31 | $13.08 | $13.15 | $13.00 | $13.07 | $10.00 | 2,240,850 |
| 2016-10-28 | $13.21 | $13.21 | $13.02 | $13.04 | $9.97 | 1,953,058 |
| 2016-10-27 | $13.22 | $13.22 | $13.04 | $13.18 | $10.08 | 2,175,691 |
| 2016-10-26 | $13.01 | $13.25 | $12.97 | $13.10 | $10.02 | 1,962,174 |
| 2016-10-25 | $13.03 | $13.14 | $13.00 | $13.07 | $10.00 | 2,034,034 |
| 2016-10-24 | $13.46 | $13.46 | $12.98 | $13.06 | $9.99 | 1,867,531 |
| 2016-10-21 | $12.70 | $12.97 | $12.67 | $12.96 | $9.91 | 2,405,870 |
| 2016-10-20 | $12.58 | $12.84 | $12.54 | $12.83 | $9.81 | 3,571,154 |
| 2016-10-19 | $12.26 | $12.45 | $12.22 | $12.38 | $9.47 | 1,445,484 |
| 2016-10-18 | $12.31 | $12.34 | $12.19 | $12.24 | $9.36 | 1,060,677 |
| 2016-10-17 | $12.34 | $12.34 | $12.13 | $12.16 | $9.30 | 1,083,326 |
| 2016-10-14 | $12.27 | $12.40 | $12.22 | $12.30 | $9.41 | 1,349,551 |
| 2016-10-13 | $12.34 | $12.38 | $12.14 | $12.18 | $9.32 | 1,677,228 |
| 2016-10-12 | $12.48 | $12.58 | $12.45 | $12.50 | $9.56 | 1,252,059 |
| 2016-10-11 | $12.62 | $12.66 | $12.40 | $12.47 | $9.54 | 1,309,015 |
| 2016-10-10 | $12.57 | $12.72 | $12.57 | $12.63 | $9.66 | 1,188,954 |
| 2016-10-07 | $12.47 | $12.55 | $12.36 | $12.52 | $9.58 | 2,657,102 |
| 2016-10-06 | $12.41 | $12.51 | $12.33 | $12.49 | $9.55 | 2,066,226 |
| 2016-10-05 | $12.26 | $12.45 | $12.23 | $12.38 | $9.47 | 1,960,634 |
| 2016-10-04 | $12.09 | $12.28 | $12.09 | $12.18 | $9.32 | 1,730,536 |
| 2016-10-03 | $12.19 | $12.30 | $12.08 | $12.09 | $9.25 | 1,375,451 |
| 2016-09-30 | $12.17 | $12.36 | $12.16 | $12.30 | $9.41 | 1,280,851 |
| 2016-09-29 | $12.28 | $12.37 | $12.07 | $12.13 | $9.28 | 1,614,742 |
| 2016-09-28 | $12.28 | $12.33 | $12.17 | $12.33 | $9.43 | 1,816,424 |
| 2016-09-27 | $12.09 | $12.23 | $12.06 | $12.21 | $9.34 | 2,149,891 |
| 2016-09-26 | $12.12 | $12.22 | $12.06 | $12.15 | $9.29 | 3,021,169 |
| 2016-09-23 | $12.14 | $12.26 | $12.01 | $12.22 | $9.35 | 1,592,418 |
| 2016-09-22 | $12.01 | $12.20 | $12.01 | $12.19 | $9.32 | 1,588,267 |
| 2016-09-21 | $12.06 | $12.07 | $11.86 | $11.98 | $9.16 | 2,363,970 |
| 2016-09-20 | $12.11 | $12.11 | $11.97 | $11.98 | $9.16 | 1,058,013 |
| 2016-09-19 | $12.14 | $12.19 | $11.96 | $12.03 | $9.20 | 1,674,318 |
| 2016-09-16 | $12.16 | $12.16 | $12.00 | $12.09 | $9.25 | 4,193,964 |
| 2016-09-15 | $12.08 | $12.27 | $12.06 | $12.17 | $9.31 | 1,951,531 |
| 2016-09-14 | $12.27 | $12.30 | $12.11 | $12.13 | $9.28 | 1,581,387 |
| 2016-09-13 | $12.31 | $12.37 | $12.15 | $12.29 | $9.40 | 1,654,235 |
| 2016-09-12 | $12.46 | $12.50 | $12.32 | $12.47 | $9.54 | 2,417,350 |
| 2016-09-09 | $12.47 | $12.57 | $12.47 | $12.50 | $9.56 | 2,118,760 |
| 2016-09-08 | $12.52 | $12.58 | $12.47 | $12.52 | $9.58 | 1,612,564 |
| 2016-09-07 | $12.29 | $12.50 | $12.26 | $12.50 | $9.56 | 3,069,209 |
| 2016-09-06 | $12.47 | $12.49 | $12.26 | $12.33 | $9.43 | 1,691,935 |
| 2016-09-02 | $12.47 | $12.57 | $12.41 | $12.47 | $9.54 | 2,192,580 |
| 2016-09-01 | $12.54 | $12.59 | $12.32 | $12.44 | $9.52 | 1,366,509 |
| 2016-08-31 | $12.52 | $12.54 | $12.34 | $12.49 | $9.55 | 2,127,248 |
| 2016-08-30 | $12.25 | $12.49 | $12.25 | $12.48 | $9.55 | 1,712,651 |
| 2016-08-29 | $12.38 | $12.41 | $12.32 | $12.39 | $9.39 | 1,967,950 |
| 2016-08-26 | $12.37 | $12.39 | $12.24 | $12.33 | $9.34 | 2,264,377 |
| 2016-08-25 | $12.25 | $12.34 | $12.22 | $12.32 | $9.33 | 1,637,115 |
| 2016-08-24 | $12.31 | $12.35 | $12.23 | $12.26 | $9.29 | 1,528,459 |
| 2016-08-23 | $12.39 | $12.41 | $12.28 | $12.28 | $9.30 | 1,521,801 |
| 2016-08-22 | $12.30 | $12.34 | $12.26 | $12.32 | $9.33 | 1,090,459 |
| 2016-08-19 | $12.33 | $12.35 | $12.26 | $12.32 | $9.33 | 2,096,182 |
| 2016-08-18 | $12.23 | $12.33 | $12.19 | $12.33 | $9.34 | 2,050,177 |
| 2016-08-17 | $12.21 | $12.32 | $12.19 | $12.21 | $9.25 | 1,956,979 |
| 2016-08-16 | $12.26 | $12.32 | $12.21 | $12.24 | $9.27 | 1,265,044 |
| 2016-08-15 | $12.25 | $12.34 | $12.23 | $12.29 | $9.31 | 2,000,226 |
| 2016-08-12 | $12.19 | $12.23 | $12.12 | $12.17 | $9.22 | 1,765,064 |
| 2016-08-11 | $12.38 | $12.43 | $12.30 | $12.31 | $9.33 | 1,612,570 |
| 2016-08-10 | $12.36 | $12.37 | $12.19 | $12.33 | $9.34 | 4,808,426 |
| 2016-08-09 | $12.35 | $12.44 | $12.32 | $12.38 | $9.38 | 1,459,913 |
| 2016-08-08 | $12.58 | $12.61 | $12.34 | $12.36 | $9.36 | 2,129,173 |
| 2016-08-05 | $12.45 | $12.61 | $12.39 | $12.54 | $9.50 | 3,862,432 |
| 2016-08-04 | $12.19 | $12.34 | $12.15 | $12.32 | $9.33 | 3,221,920 |
| 2016-08-03 | $11.99 | $12.18 | $11.99 | $12.18 | $9.23 | 1,715,058 |
| 2016-08-02 | $11.94 | $12.11 | $11.92 | $11.97 | $9.07 | 2,230,433 |
| 2016-08-01 | $12.04 | $12.13 | $11.90 | $11.92 | $9.03 | 3,112,155 |
| 2016-07-29 | $11.98 | $12.03 | $11.92 | $11.95 | $9.05 | 1,403,212 |
| 2016-07-28 | $11.99 | $12.06 | $11.91 | $11.98 | $9.08 | 1,023,364 |
| 2016-07-27 | $11.96 | $12.05 | $11.94 | $12.01 | $9.10 | 1,653,165 |
| 2016-07-26 | $11.97 | $12.05 | $11.91 | $11.96 | $9.06 | 2,244,568 |
| 2016-07-25 | $12.03 | $12.18 | $11.97 | $11.97 | $9.07 | 3,877,485 |
| 2016-07-22 | $11.91 | $12.25 | $11.91 | $12.13 | $9.19 | 4,698,613 |
| 2016-07-21 | $12.75 | $12.75 | $11.75 | $11.99 | $9.08 | 12,043,442 |
| 2016-07-20 | $13.25 | $13.25 | $13.14 | $13.20 | $10.00 | 820,936 |
| 2016-07-19 | $13.12 | $13.29 | $13.09 | $13.18 | $9.99 | 984,084 |
| 2016-07-18 | $13.31 | $13.36 | $13.19 | $13.20 | $10.00 | 944,336 |
| 2016-07-15 | $13.36 | $13.44 | $13.23 | $13.35 | $10.11 | 1,340,009 |
| 2016-07-14 | $13.23 | $13.29 | $13.12 | $13.24 | $10.03 | 1,617,262 |
| 2016-07-13 | $12.98 | $13.05 | $12.91 | $13.00 | $9.85 | 1,068,717 |
| 2016-07-12 | $12.85 | $13.05 | $12.84 | $13.01 | $9.86 | 1,828,026 |
| 2016-07-11 | $12.64 | $12.75 | $12.59 | $12.71 | $9.63 | 900,436 |
| 2016-07-08 | $12.42 | $12.59 | $12.38 | $12.52 | $9.49 | 1,702,356 |
| 2016-07-07 | $12.15 | $12.39 | $12.00 | $12.22 | $9.26 | 1,524,152 |
| 2016-07-06 | $11.93 | $12.20 | $11.87 | $12.20 | $9.24 | 1,360,786 |
| 2016-07-05 | $12.23 | $12.28 | $11.94 | $12.07 | $9.14 | 1,143,359 |
| 2016-07-01 | $12.40 | $12.50 | $12.27 | $12.39 | $9.39 | 952,059 |
| 2016-06-30 | $12.36 | $12.54 | $12.20 | $12.54 | $9.50 | 1,631,889 |
| 2016-06-29 | $12.20 | $12.28 | $12.06 | $12.26 | $9.29 | 1,070,390 |
| 2016-06-28 | $11.98 | $12.09 | $11.82 | $12.01 | $9.10 | 1,283,391 |
| 2016-06-27 | $12.08 | $12.12 | $11.69 | $11.76 | $8.91 | 2,439,725 |
| 2016-06-24 | $12.34 | $12.70 | $12.31 | $12.31 | $9.33 | 2,729,676 |
| 2016-06-23 | $13.03 | $13.27 | $13.03 | $13.24 | $10.03 | 1,477,011 |
| 2016-06-22 | $12.84 | $13.00 | $12.80 | $12.80 | $9.70 | 891,686 |
| 2016-06-21 | $12.85 | $12.90 | $12.73 | $12.82 | $9.71 | 749,761 |
| 2016-06-20 | $12.82 | $13.05 | $12.80 | $12.81 | $9.71 | 927,690 |
| 2016-06-17 | $12.69 | $12.82 | $12.57 | $12.61 | $9.55 | 3,043,367 |
| 2016-06-16 | $12.62 | $12.72 | $12.52 | $12.67 | $9.60 | 1,254,579 |
| 2016-06-15 | $12.71 | $13.00 | $12.67 | $12.75 | $9.66 | 1,100,312 |
| 2016-06-14 | $12.79 | $12.92 | $12.63 | $12.68 | $9.61 | 1,184,302 |
| 2016-06-13 | $13.03 | $13.11 | $12.83 | $12.86 | $9.74 | 1,159,606 |
| 2016-06-10 | $13.02 | $13.15 | $12.95 | $13.09 | $9.92 | 849,318 |
| 2016-06-09 | $13.20 | $13.24 | $13.04 | $13.18 | $9.99 | 968,096 |
| 2016-06-08 | $13.20 | $13.33 | $13.18 | $13.31 | $10.08 | 729,703 |
| 2016-06-07 | $13.38 | $13.38 | $13.23 | $13.23 | $10.02 | 877,835 |
| 2016-06-06 | $13.19 | $13.44 | $13.19 | $13.35 | $10.11 | 1,341,799 |
| 2016-06-03 | $13.26 | $13.26 | $12.86 | $13.17 | $9.98 | 991,549 |
| 2016-06-02 | $13.35 | $13.44 | $13.31 | $13.44 | $10.18 | 706,843 |
| 2016-06-01 | $13.24 | $13.46 | $13.21 | $13.42 | $10.17 | 794,591 |
| 2016-05-31 | $13.46 | $13.47 | $13.32 | $13.39 | $10.14 | 1,020,841 |
| 2016-05-27 | $13.23 | $13.40 | $13.22 | $13.39 | $10.14 | 1,032,790 |
| 2016-05-26 | $13.49 | $13.51 | $13.29 | $13.33 | $10.01 | 775,446 |
| 2016-05-25 | $13.40 | $13.59 | $13.38 | $13.47 | $10.11 | 1,278,916 |
| 2016-05-24 | $13.05 | $13.33 | $13.03 | $13.32 | $10.00 | 1,192,932 |
| 2016-05-23 | $13.09 | $13.09 | $12.89 | $12.95 | $9.72 | 1,035,275 |
| 2016-05-20 | $12.90 | $13.14 | $12.90 | $13.08 | $9.82 | 1,523,902 |
| 2016-05-19 | $12.91 | $13.02 | $12.67 | $12.85 | $9.65 | 1,279,010 |
| 2016-05-18 | $12.42 | $12.97 | $12.42 | $12.96 | $9.73 | 2,112,180 |
| 2016-05-17 | $12.67 | $12.79 | $12.46 | $12.50 | $9.39 | 1,320,051 |
| 2016-05-16 | $12.54 | $12.78 | $12.52 | $12.70 | $9.54 | 1,037,463 |
| 2016-05-13 | $12.72 | $12.86 | $12.46 | $12.51 | $9.39 | 1,022,850 |
| 2016-05-12 | $12.86 | $12.95 | $12.68 | $12.75 | $9.57 | 1,182,973 |
| 2016-05-11 | $12.81 | $12.93 | $12.77 | $12.78 | $9.60 | 1,121,539 |
| 2016-05-10 | $12.80 | $12.96 | $12.74 | $12.87 | $9.66 | 682,909 |
| 2016-05-09 | $12.69 | $12.80 | $12.62 | $12.71 | $9.54 | 746,559 |
| 2016-05-06 | $12.64 | $12.72 | $12.55 | $12.71 | $9.54 | 966,636 |
| 2016-05-05 | $12.85 | $12.93 | $12.66 | $12.67 | $9.51 | 1,090,402 |
| 2016-05-04 | $12.86 | $12.99 | $12.65 | $12.76 | $9.58 | 1,157,769 |
| 2016-05-03 | $13.10 | $13.14 | $12.87 | $12.96 | $9.73 | 969,219 |
| 2016-05-02 | $13.24 | $13.35 | $13.15 | $13.31 | $9.99 | 1,168,603 |
| 2016-04-29 | $13.20 | $13.30 | $13.10 | $13.22 | $9.93 | 1,118,620 |
| 2016-04-28 | $13.24 | $13.40 | $13.19 | $13.23 | $9.93 | 818,175 |
| 2016-04-27 | $13.42 | $13.47 | $13.26 | $13.37 | $10.04 | 1,158,306 |
| 2016-04-26 | $13.39 | $13.50 | $13.33 | $13.44 | $10.09 | 1,112,956 |
| 2016-04-25 | $13.45 | $13.45 | $13.23 | $13.33 | $10.01 | 1,227,027 |
| 2016-04-22 | $13.15 | $13.58 | $13.15 | $13.49 | $10.13 | 1,395,703 |
| 2016-04-21 | $13.50 | $13.51 | $13.34 | $13.36 | $10.03 | 950,495 |
| 2016-04-20 | $13.40 | $13.49 | $13.29 | $13.47 | $10.11 | 1,119,581 |
| 2016-04-19 | $13.28 | $13.39 | $13.23 | $13.37 | $10.04 | 988,903 |
| 2016-04-18 | $13.01 | $13.27 | $13.01 | $13.21 | $9.92 | 951,575 |
| 2016-04-15 | $13.17 | $13.23 | $13.09 | $13.12 | $9.85 | 1,197,849 |
| 2016-04-14 | $13.08 | $13.32 | $13.01 | $13.17 | $9.89 | 1,104,383 |
| 2016-04-13 | $12.87 | $13.14 | $12.86 | $13.12 | $9.85 | 1,628,193 |
| 2016-04-12 | $12.57 | $12.79 | $12.52 | $12.77 | $9.59 | 819,917 |
| 2016-04-11 | $12.47 | $12.70 | $12.45 | $12.52 | $9.40 | 1,307,456 |
| 2016-04-08 | $12.45 | $12.56 | $12.34 | $12.39 | $9.30 | 1,164,134 |
| 2016-04-07 | $12.56 | $12.59 | $12.26 | $12.32 | $9.25 | 1,143,701 |
| 2016-04-06 | $12.59 | $12.69 | $12.49 | $12.67 | $9.51 | 1,047,739 |
| 2016-04-05 | $12.77 | $12.81 | $12.57 | $12.57 | $9.44 | 1,234,232 |
| 2016-04-04 | $12.98 | $13.04 | $12.86 | $12.89 | $9.68 | 923,205 |
| 2016-04-01 | $12.89 | $13.00 | $12.83 | $12.98 | $9.75 | 1,060,833 |
| 2016-03-31 | $13.13 | $13.16 | $12.90 | $13.01 | $9.77 | 1,233,605 |
| 2016-03-30 | $13.12 | $13.30 | $13.08 | $13.13 | $9.86 | 1,067,613 |
| 2016-03-29 | $12.90 | $13.11 | $12.74 | $13.09 | $9.83 | 1,639,363 |
| 2016-03-28 | $12.96 | $13.04 | $12.83 | $12.93 | $9.71 | 1,019,719 |
| 2016-03-24 | $12.86 | $12.90 | $12.73 | $12.90 | $9.69 | 948,013 |
| 2016-03-23 | $13.04 | $13.06 | $12.92 | $12.92 | $9.70 | 1,195,855 |
| 2016-03-22 | $13.01 | $13.13 | $12.94 | $13.06 | $9.81 | 1,296,706 |
| 2016-03-21 | $13.11 | $13.17 | $12.98 | $13.10 | $9.84 | 1,459,873 |
| 2016-03-18 | $13.06 | $13.25 | $13.03 | $13.10 | $9.84 | 5,624,534 |
| 2016-03-17 | $12.84 | $13.09 | $12.65 | $13.04 | $9.79 | 1,618,597 |
| 2016-03-16 | $12.94 | $13.12 | $12.79 | $12.89 | $9.68 | 1,583,629 |
| 2016-03-15 | $13.11 | $13.11 | $12.90 | $12.96 | $9.73 | 2,287,038 |
| 2016-03-14 | $13.36 | $13.40 | $13.08 | $13.22 | $9.93 | 1,949,155 |
| 2016-03-11 | $13.23 | $13.39 | $13.15 | $13.39 | $10.05 | 1,461,332 |
| 2016-03-10 | $13.14 | $13.17 | $12.87 | $13.10 | $9.84 | 1,237,472 |
| 2016-03-09 | $13.11 | $13.15 | $12.97 | $13.02 | $9.78 | 1,493,273 |
| 2016-03-08 | $13.20 | $13.23 | $13.01 | $13.02 | $9.78 | 1,256,216 |
| 2016-03-07 | $13.17 | $13.35 | $13.13 | $13.32 | $10.00 | 1,382,511 |
| 2016-03-04 | $13.25 | $13.32 | $13.11 | $13.28 | $9.97 | 1,736,371 |
| 2016-03-03 | $12.91 | $13.19 | $12.86 | $13.18 | $9.90 | 1,396,381 |
| 2016-03-02 | $12.79 | $12.92 | $12.71 | $12.92 | $9.70 | 1,340,115 |
| 2016-03-01 | $12.34 | $12.82 | $12.32 | $12.82 | $9.63 | 2,246,666 |
| 2016-02-29 | $12.51 | $12.55 | $12.26 | $12.28 | $9.22 | 2,614,806 |
| 2016-02-26 | $12.59 | $12.73 | $12.50 | $12.60 | $9.37 | 1,191,644 |
| 2016-02-25 | $12.31 | $12.49 | $12.25 | $12.46 | $9.27 | 979,607 |
| 2016-02-24 | $12.17 | $12.32 | $12.02 | $12.30 | $9.15 | 1,641,369 |
| 2016-02-23 | $12.43 | $12.53 | $12.26 | $12.33 | $9.17 | 2,206,919 |
| 2016-02-22 | $12.37 | $12.59 | $12.28 | $12.50 | $9.30 | 2,126,087 |
| 2016-02-19 | $12.14 | $12.34 | $12.13 | $12.21 | $9.08 | 1,290,281 |
| 2016-02-18 | $12.39 | $12.39 | $12.05 | $12.18 | $9.06 | 1,741,060 |
| 2016-02-17 | $12.30 | $12.40 | $12.21 | $12.33 | $9.17 | 3,590,457 |
| 2016-02-16 | $11.89 | $12.21 | $11.76 | $12.20 | $9.07 | 3,604,934 |
| 2016-02-12 | $11.75 | $12.06 | $11.72 | $11.86 | $8.82 | 32,153,886 |
| 2016-02-11 | $11.71 | $11.76 | $11.44 | $11.57 | $8.60 | 2,955,455 |
| 2016-02-10 | $12.21 | $12.36 | $11.97 | $11.98 | $8.91 | 3,024,578 |
| 2016-02-09 | $11.89 | $12.17 | $11.88 | $12.08 | $8.98 | 1,431,974 |
| 2016-02-08 | $11.90 | $12.13 | $11.79 | $12.09 | $8.99 | 2,111,929 |
| 2016-02-05 | $12.10 | $12.23 | $12.06 | $12.08 | $8.98 | 2,335,238 |
| 2016-02-04 | $11.89 | $12.15 | $11.86 | $12.09 | $8.99 | 1,720,708 |
| 2016-02-03 | $11.88 | $11.96 | $11.48 | $11.92 | $8.86 | 1,698,063 |
| 2016-02-02 | $11.87 | $11.91 | $11.70 | $11.77 | $8.75 | 1,678,255 |
| 2016-02-01 | $11.97 | $12.18 | $11.82 | $12.10 | $9.00 | 1,747,303 |
| 2016-01-29 | $11.74 | $12.07 | $11.69 | $12.05 | $8.96 | 1,700,907 |
| 2016-01-28 | $11.66 | $11.80 | $11.61 | $11.72 | $8.72 | 1,465,647 |
| 2016-01-27 | $11.51 | $11.76 | $11.44 | $11.51 | $8.56 | 2,106,831 |
| 2016-01-26 | $11.21 | $11.58 | $11.16 | $11.56 | $8.60 | 1,496,622 |
| 2016-01-25 | $11.50 | $11.61 | $11.17 | $11.18 | $8.31 | 1,485,355 |
| 2016-01-22 | $11.58 | $11.75 | $11.47 | $11.66 | $8.67 | 1,841,114 |
| 2016-01-21 | $11.87 | $12.06 | $11.45 | $11.49 | $8.54 | 1,790,989 |
| 2016-01-20 | $11.54 | $11.79 | $11.33 | $11.69 | $8.69 | 2,103,403 |
| 2016-01-19 | $12.02 | $12.04 | $11.70 | $11.78 | $8.76 | 1,621,682 |
| 2016-01-15 | $11.67 | $11.91 | $11.58 | $11.86 | $8.82 | 1,753,933 |
| 2016-01-14 | $11.97 | $12.16 | $11.79 | $12.05 | $8.96 | 1,342,797 |
| 2016-01-13 | $12.41 | $12.41 | $11.79 | $11.86 | $8.82 | 1,069,720 |
| 2016-01-12 | $12.37 | $12.37 | $12.09 | $12.32 | $9.16 | 1,204,180 |
| 2016-01-11 | $12.31 | $12.41 | $12.19 | $12.23 | $9.09 | 1,946,758 |
| 2016-01-08 | $12.60 | $12.67 | $12.19 | $12.22 | $9.09 | 2,542,642 |
| 2016-01-07 | $12.69 | $12.81 | $12.53 | $12.54 | $9.33 | 2,143,329 |
| 2016-01-06 | $12.77 | $12.97 | $12.77 | $12.89 | $9.59 | 917,706 |
| 2016-01-05 | $12.99 | $13.08 | $12.88 | $13.00 | $9.67 | 991,960 |
| 2016-01-04 | $13.07 | $13.12 | $12.89 | $12.95 | $9.63 | 1,335,941 |
| 2015-12-31 | $13.50 | $13.56 | $13.33 | $13.34 | $9.92 | 851,753 |
| 2015-12-30 | $13.72 | $13.72 | $13.53 | $13.56 | $10.08 | 691,734 |
| 2015-12-29 | $13.63 | $13.73 | $13.55 | $13.73 | $10.21 | 703,899 |
| 2015-12-28 | $13.53 | $13.58 | $13.35 | $13.56 | $10.08 | 652,532 |
| 2015-12-24 | $13.50 | $13.67 | $13.50 | $13.58 | $10.10 | 315,028 |
| 2015-12-23 | $13.44 | $13.54 | $13.38 | $13.52 | $10.05 | 756,673 |
| 2015-12-22 | $13.40 | $13.42 | $13.18 | $13.38 | $9.95 | 1,000,775 |
| 2015-12-21 | $13.31 | $13.43 | $13.17 | $13.35 | $9.93 | 1,443,330 |
| 2015-12-18 | $13.34 | $13.35 | $13.01 | $13.25 | $9.85 | 10,601,994 |
| 2015-12-17 | $13.51 | $13.66 | $13.33 | $13.46 | $10.01 | 2,573,099 |
| 2015-12-16 | $13.52 | $13.60 | $13.21 | $13.46 | $10.01 | 1,813,114 |
| 2015-12-15 | $13.15 | $13.46 | $13.14 | $13.39 | $9.96 | 1,563,762 |
| 2015-12-14 | $13.03 | $13.20 | $12.89 | $13.05 | $9.70 | 1,600,499 |
| 2015-12-11 | $12.99 | $13.22 | $12.92 | $13.02 | $9.68 | 1,602,561 |
| 2015-12-10 | $13.39 | $13.48 | $13.29 | $13.36 | $9.93 | 1,462,590 |
| 2015-12-09 | $13.68 | $13.73 | $13.27 | $13.38 | $9.95 | 1,432,879 |
| 2015-12-08 | $13.76 | $13.90 | $13.60 | $13.71 | $10.20 | 1,428,876 |
| 2015-12-07 | $14.19 | $14.28 | $13.78 | $13.87 | $10.31 | 1,422,924 |
| 2015-12-04 | $14.07 | $14.28 | $14.01 | $14.23 | $10.58 | 1,128,140 |
| 2015-12-03 | $14.35 | $14.40 | $14.00 | $14.03 | $10.43 | 1,782,172 |
| 2015-12-02 | $14.61 | $14.61 | $14.23 | $14.24 | $10.59 | 966,542 |
| 2015-12-01 | $14.59 | $14.66 | $14.42 | $14.57 | $10.83 | 694,269 |
| 2015-11-30 | $14.54 | $14.59 | $14.46 | $14.52 | $10.80 | 762,662 |
| 2015-11-27 | $14.46 | $14.55 | $14.35 | $14.48 | $10.77 | 447,835 |
| 2015-11-25 | $14.56 | $14.62 | $14.45 | $14.56 | $10.74 | 623,162 |
| 2015-11-24 | $14.30 | $14.59 | $14.30 | $14.56 | $10.74 | 847,059 |
| 2015-11-23 | $14.36 | $14.52 | $14.36 | $14.43 | $10.64 | 763,246 |
| 2015-11-20 | $14.33 | $14.45 | $14.25 | $14.37 | $10.60 | 950,926 |
| 2015-11-19 | $14.37 | $14.42 | $14.19 | $14.26 | $10.52 | 771,467 |
| 2015-11-18 | $14.23 | $14.37 | $14.05 | $14.37 | $10.60 | 888,971 |
| 2015-11-17 | $14.15 | $14.34 | $14.06 | $14.15 | $10.44 | 819,077 |
| 2015-11-16 | $13.86 | $14.13 | $13.74 | $14.11 | $10.41 | 719,955 |
| 2015-11-13 | $13.96 | $14.10 | $13.85 | $13.89 | $10.24 | 617,589 |
| 2015-11-12 | $14.29 | $14.31 | $14.04 | $14.06 | $10.37 | 672,853 |
| 2015-11-11 | $14.51 | $14.57 | $14.33 | $14.39 | $10.61 | 840,481 |
| 2015-11-10 | $14.40 | $14.51 | $14.28 | $14.43 | $10.64 | 716,585 |
| 2015-11-09 | $14.54 | $14.57 | $14.30 | $14.39 | $10.61 | 932,793 |
| 2015-11-06 | $14.25 | $14.54 | $14.19 | $14.48 | $10.68 | 1,439,757 |
| 2015-11-05 | $13.83 | $14.12 | $13.79 | $14.05 | $10.36 | 852,385 |
| 2015-11-04 | $13.85 | $13.91 | $13.74 | $13.83 | $10.20 | 735,633 |
| 2015-11-03 | $13.67 | $13.88 | $13.62 | $13.82 | $10.19 | 1,044,591 |
| 2015-11-02 | $13.53 | $13.80 | $13.49 | $13.75 | $10.14 | 1,154,374 |
| 2015-10-30 | $13.73 | $13.80 | $13.39 | $13.47 | $9.93 | 1,258,249 |
| 2015-10-29 | $13.86 | $14.04 | $13.77 | $13.80 | $10.18 | 1,203,589 |
| 2015-10-28 | $13.37 | $13.90 | $13.37 | $13.90 | $10.25 | 1,149,797 |
| 2015-10-27 | $13.35 | $13.58 | $13.27 | $13.34 | $9.84 | 1,177,146 |
| 2015-10-26 | $13.61 | $13.69 | $13.42 | $13.48 | $9.94 | 934,723 |
| 2015-10-23 | $13.38 | $13.69 | $13.21 | $13.65 | $10.07 | 1,136,677 |
| 2015-10-22 | $13.21 | $13.58 | $13.02 | $13.35 | $9.85 | 1,731,898 |
| 2015-10-21 | $13.18 | $13.23 | $12.92 | $12.92 | $9.53 | 1,074,948 |
| 2015-10-20 | $13.09 | $13.21 | $12.90 | $13.15 | $9.70 | 768,515 |
| 2015-10-19 | $13.01 | $13.14 | $12.95 | $13.05 | $9.62 | 537,969 |
| 2015-10-16 | $13.07 | $13.15 | $12.96 | $13.08 | $9.65 | 599,581 |
| 2015-10-15 | $12.88 | $13.04 | $12.76 | $13.04 | $9.62 | 870,590 |
| 2015-10-14 | $13.18 | $13.18 | $12.78 | $12.79 | $9.43 | 777,970 |
| 2015-10-13 | $13.22 | $13.43 | $13.16 | $13.20 | $9.74 | 809,147 |
| 2015-10-12 | $13.09 | $13.29 | $13.02 | $13.27 | $9.79 | 867,234 |
| 2015-10-09 | $13.30 | $13.37 | $13.08 | $13.10 | $9.66 | 915,088 |
| 2015-10-08 | $13.03 | $13.31 | $12.99 | $13.30 | $9.81 | 1,395,730 |
| 2015-10-07 | $12.90 | $13.09 | $12.84 | $13.05 | $9.62 | 1,004,859 |
| 2015-10-06 | $12.87 | $12.93 | $12.73 | $12.82 | $9.45 | 1,415,557 |
| 2015-10-05 | $12.68 | $12.93 | $12.68 | $12.91 | $9.52 | 873,354 |
| 2015-10-02 | $12.68 | $12.68 | $12.31 | $12.61 | $9.30 | 1,305,243 |
| 2015-10-01 | $12.89 | $12.99 | $12.71 | $12.91 | $9.52 | 1,316,886 |
| 2015-09-30 | $12.96 | $13.01 | $12.82 | $12.95 | $9.55 | 1,395,872 |
| 2015-09-29 | $12.78 | $12.96 | $12.65 | $12.85 | $9.48 | 2,523,053 |
| 2015-09-28 | $12.79 | $12.88 | $12.73 | $12.76 | $9.41 | 1,625,920 |
| 2015-09-25 | $12.81 | $12.95 | $12.76 | $12.87 | $9.49 | 1,500,112 |
| 2015-09-24 | $12.41 | $12.66 | $12.41 | $12.64 | $9.32 | 930,691 |
| 2015-09-23 | $12.51 | $12.66 | $12.46 | $12.54 | $9.25 | 867,612 |
| 2015-09-22 | $12.43 | $12.55 | $12.37 | $12.45 | $9.18 | 755,824 |
| 2015-09-21 | $12.41 | $12.67 | $12.41 | $12.59 | $9.29 | 1,117,010 |
| 2015-09-18 | $12.50 | $12.57 | $12.32 | $12.36 | $9.12 | 2,832,370 |
| 2015-09-17 | $13.01 | $13.14 | $12.64 | $12.69 | $9.36 | 1,458,013 |
| 2015-09-16 | $12.97 | $13.04 | $12.88 | $13.02 | $9.60 | 908,844 |
| 2015-09-15 | $12.84 | $13.05 | $12.83 | $13.01 | $9.60 | 750,708 |
| 2015-09-14 | $12.81 | $12.93 | $12.76 | $12.80 | $9.44 | 1,027,297 |
| 2015-09-11 | $12.71 | $12.83 | $12.65 | $12.82 | $9.45 | 712,161 |
| 2015-09-10 | $12.58 | $12.82 | $12.55 | $12.78 | $9.43 | 1,176,390 |
| 2015-09-09 | $12.77 | $12.84 | $12.61 | $12.62 | $9.31 | 1,114,083 |
| 2015-09-08 | $12.58 | $12.70 | $12.50 | $12.67 | $9.34 | 940,884 |
| 2015-09-04 | $12.23 | $12.43 | $12.22 | $12.38 | $9.13 | 840,782 |
| 2015-09-03 | $12.29 | $12.48 | $12.12 | $12.40 | $9.15 | 1,012,864 |
| 2015-09-02 | $12.40 | $12.40 | $12.14 | $12.33 | $9.09 | 889,714 |
| 2015-09-01 | $12.35 | $12.40 | $12.12 | $12.18 | $8.98 | 1,616,711 |
| 2015-08-31 | $12.45 | $12.59 | $12.39 | $12.56 | $9.26 | 1,068,386 |
| 2015-08-28 | $12.40 | $12.56 | $12.26 | $12.48 | $9.20 | 1,146,097 |
| 2015-08-27 | $12.54 | $12.69 | $12.43 | $12.54 | $9.16 | 1,603,763 |
| 2015-08-26 | $12.30 | $12.44 | $12.10 | $12.44 | $9.09 | 2,335,620 |
| 2015-08-25 | $12.65 | $12.65 | $12.00 | $12.03 | $8.79 | 1,527,921 |
| 2015-08-24 | $12.40 | $12.76 | $12.22 | $12.26 | $8.96 | 3,062,513 |
| 2015-08-21 | $12.72 | $13.06 | $12.65 | $12.95 | $9.46 | 2,047,315 |
| 2015-08-20 | $13.10 | $13.15 | $12.98 | $12.98 | $9.48 | 1,750,122 |
| 2015-08-19 | $13.32 | $13.40 | $13.23 | $13.24 | $9.67 | 1,644,161 |
| 2015-08-18 | $13.37 | $13.40 | $13.18 | $13.36 | $9.76 | 1,657,650 |
| 2015-08-17 | $13.22 | $13.44 | $13.13 | $13.33 | $9.74 | 1,637,273 |
| 2015-08-14 | $13.16 | $13.32 | $13.12 | $13.31 | $9.72 | 1,086,616 |
| 2015-08-13 | $13.06 | $13.23 | $13.04 | $13.16 | $9.61 | 1,154,220 |
| 2015-08-12 | $13.20 | $13.22 | $12.92 | $13.09 | $9.56 | 1,707,684 |
| 2015-08-11 | $13.27 | $13.39 | $13.18 | $13.24 | $9.67 | 1,200,885 |
| 2015-08-10 | $13.46 | $13.51 | $13.39 | $13.42 | $9.80 | 1,633,774 |
| 2015-08-07 | $13.40 | $13.50 | $13.30 | $13.37 | $9.77 | 2,096,627 |
| 2015-08-06 | $13.52 | $13.55 | $13.36 | $13.48 | $9.85 | 1,449,511 |
| 2015-08-05 | $13.36 | $13.56 | $13.30 | $13.47 | $9.84 | 3,136,607 |
| 2015-08-04 | $13.86 | $13.98 | $13.25 | $13.27 | $9.69 | 6,012,169 |
| 2015-08-03 | $13.79 | $13.85 | $13.65 | $13.79 | $10.07 | 1,017,198 |
| 2015-07-31 | $13.80 | $13.87 | $13.69 | $13.79 | $10.07 | 1,241,686 |
| 2015-07-30 | $13.79 | $13.88 | $13.71 | $13.80 | $10.08 | 1,099,276 |
| 2015-07-29 | $13.78 | $13.86 | $13.69 | $13.83 | $10.10 | 1,141,197 |
| 2015-07-28 | $13.95 | $13.95 | $13.67 | $13.79 | $10.07 | 1,226,322 |
| 2015-07-27 | $13.85 | $13.88 | $13.68 | $13.82 | $10.10 | 1,580,775 |
| 2015-07-24 | $14.25 | $14.27 | $14.01 | $14.01 | $10.23 | 1,276,007 |
| 2015-07-23 | $14.69 | $14.69 | $14.21 | $14.25 | $10.41 | 1,054,158 |
| 2015-07-22 | $14.40 | $14.62 | $14.37 | $14.54 | $10.62 | 661,207 |
| 2015-07-21 | $14.55 | $14.72 | $14.38 | $14.40 | $10.52 | 896,998 |
| 2015-07-20 | $14.49 | $14.60 | $14.35 | $14.55 | $10.63 | 798,562 |
| 2015-07-17 | $14.63 | $14.64 | $14.35 | $14.46 | $10.56 | 820,369 |
| 2015-07-16 | $14.69 | $14.80 | $14.62 | $14.64 | $10.69 | 712,940 |
| 2015-07-15 | $14.57 | $14.71 | $14.48 | $14.62 | $10.68 | 781,382 |
| 2015-07-14 | $14.44 | $14.57 | $14.40 | $14.53 | $10.61 | 545,384 |
| 2015-07-13 | $14.52 | $14.59 | $14.45 | $14.51 | $10.60 | 673,832 |
| 2015-07-10 | $14.42 | $14.50 | $14.29 | $14.41 | $10.53 | 930,317 |
| 2015-07-09 | $14.38 | $14.39 | $14.10 | $14.18 | $10.36 | 1,092,769 |
| 2015-07-08 | $13.92 | $14.14 | $13.92 | $14.07 | $10.28 | 1,015,761 |
| 2015-07-07 | $14.30 | $14.30 | $13.97 | $14.11 | $10.31 | 1,338,854 |
F.N.B. Corp (FNB) News Headlines
Recent F.N.B. Corp (FNB) News
Similar Companies to F.N.B. Corp (FNB) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |