Huntington Bancshares Inc (HBAN) Exchange: NASDAQ
Data as of May 2, 2025
$14.58 ($0.18) 1.25%
Huntington Bancshares Inc - Daily Information
Click for more stock information on Huntington Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.50 |
| Previous Close | $14.58 |
| High | $14.63 |
| Low | $14.40 |
| Adjusted Open | $14.50 |
| Previous Adjusted Close | $14.58 |
| Adjusted High | $14.63 |
| Adjusted Low | $14.40 |
About Huntington Bancshares Inc (HBAN)
Founded in 1866, Huntington Bancshares Inc has become a leading regional banking franchise in the Midwest with over $108 billion in assets and more than 1000 branches spread across the Midwestern United States. Huntington Bank focuses on community banking, lending and financial products and services to individuals, small businesses, corporations and governments. Throughout their long history they have consistently generated dynamic growth, with assets rising from just $2.8 billion in 1985 to over $108 billion today. They offer a full range of services and products such as checking, lending, investments, and wealth management. Furthermore, Huntington is also committed to providing their customers with the highest quality customer service, ensuring everyone is offered financial literacy advice and education to make smart decisions about their money.
Invest in Huntington Bancshares Inc (HBAN)
Historical Stock Data for Huntington Bancshares Inc (HBAN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | $14.50 | $14.63 | $14.40 | $14.58 | $14.58 | 15,506,411 |
| 2025-04-25 | $14.44 | $14.56 | $14.34 | $14.40 | $14.40 | 17,839,815 |
| 2025-04-24 | $14.15 | $14.58 | $14.09 | $14.55 | $14.55 | 16,491,567 |
| 2025-04-23 | $14.26 | $14.68 | $14.07 | $14.18 | $14.18 | 20,643,272 |
| 2025-04-22 | $13.67 | $13.96 | $13.60 | $13.93 | $13.93 | 21,022,736 |
| 2025-04-21 | $13.58 | $13.64 | $13.36 | $13.47 | $13.47 | 22,091,206 |
| 2025-04-17 | $13.72 | $13.96 | $13.54 | $13.67 | $13.67 | 31,069,237 |
| 2025-04-16 | $13.28 | $13.49 | $13.10 | $13.27 | $13.27 | 26,341,453 |
| 2025-04-15 | $13.26 | $13.63 | $13.22 | $13.40 | $13.40 | 14,988,342 |
| 2025-04-14 | $13.12 | $13.26 | $12.96 | $13.15 | $13.15 | 16,374,694 |
| 2025-04-11 | $12.75 | $13.02 | $12.48 | $12.89 | $12.89 | 23,058,926 |
| 2025-04-10 | $13.33 | $13.41 | $12.42 | $12.89 | $12.89 | 28,774,855 |
| 2025-04-09 | $12.30 | $13.96 | $12.08 | $13.71 | $13.71 | 31,308,824 |
| 2025-04-08 | $13.20 | $13.38 | $12.28 | $12.49 | $12.49 | 25,512,944 |
| 2025-04-07 | $12.12 | $13.15 | $11.92 | $12.71 | $12.71 | 37,023,124 |
| 2025-04-04 | $12.81 | $12.95 | $12.13 | $12.60 | $12.60 | 28,683,618 |
| 2025-04-03 | $14.46 | $14.50 | $13.45 | $13.46 | $13.46 | 31,270,165 |
| 2025-04-02 | $14.77 | $15.23 | $14.72 | $15.21 | $15.21 | 16,516,292 |
| 2025-04-01 | $15.03 | $15.05 | $14.66 | $14.95 | $14.95 | 20,382,637 |
| 2025-03-31 | $14.64 | $15.07 | $14.49 | $15.01 | $15.01 | 18,673,368 |
| 2025-03-28 | $15.06 | $15.20 | $14.72 | $14.79 | $14.79 | 12,853,835 |
| 2025-03-27 | $15.27 | $15.35 | $15.05 | $15.12 | $15.12 | 15,863,154 |
| 2025-03-26 | $15.39 | $15.55 | $15.16 | $15.26 | $15.26 | 14,669,135 |
| 2025-03-25 | $15.35 | $15.46 | $15.24 | $15.32 | $15.32 | 17,941,482 |
| 2025-03-24 | $15.24 | $15.40 | $15.11 | $15.35 | $15.35 | 15,981,939 |
| 2025-03-21 | $14.80 | $15.07 | $14.74 | $15.02 | $15.02 | 99,686,603 |
| 2025-03-20 | $14.80 | $15.12 | $14.78 | $14.95 | $14.95 | 21,910,117 |
| 2025-03-19 | $14.79 | $15.10 | $14.73 | $14.97 | $14.97 | 20,505,475 |
| 2025-03-18 | $14.69 | $14.80 | $14.55 | $14.76 | $14.76 | 23,168,339 |
| 2025-03-17 | $14.67 | $14.98 | $14.64 | $14.90 | $14.75 | 23,104,071 |
| 2025-03-14 | $14.36 | $14.77 | $14.36 | $14.75 | $14.60 | 27,473,476 |
| 2025-03-13 | $14.61 | $14.67 | $14.26 | $14.28 | $14.13 | 18,992,743 |
| 2025-03-12 | $14.64 | $14.71 | $14.37 | $14.55 | $14.40 | 24,303,417 |
| 2025-03-11 | $14.62 | $14.72 | $14.24 | $14.40 | $14.25 | 36,965,776 |
| 2025-03-10 | $14.87 | $14.91 | $14.41 | $14.64 | $14.49 | 28,773,805 |
| 2025-03-07 | $15.19 | $15.19 | $14.69 | $15.14 | $14.98 | 25,519,159 |
| 2025-03-06 | $15.26 | $15.26 | $14.96 | $15.13 | $14.97 | 24,456,210 |
| 2025-03-05 | $15.43 | $15.62 | $15.18 | $15.38 | $15.22 | 29,043,890 |
| 2025-03-04 | $15.94 | $16.00 | $15.23 | $15.51 | $15.51 | 28,778,111 |
| 2025-03-03 | $16.55 | $16.71 | $16.04 | $16.19 | $16.19 | 18,883,372 |
| 2025-02-28 | $16.30 | $16.51 | $16.22 | $16.47 | $16.47 | 31,047,949 |
| 2025-02-27 | $16.12 | $16.37 | $16.05 | $16.21 | $16.21 | 24,769,663 |
| 2025-02-26 | $15.92 | $16.22 | $15.87 | $16.06 | $16.06 | 25,799,086 |
| 2025-02-25 | $16.14 | $16.25 | $15.67 | $15.81 | $15.81 | 28,245,289 |
| 2025-02-24 | $16.32 | $16.32 | $15.90 | $16.02 | $16.02 | 21,010,819 |
| 2025-02-21 | $16.50 | $16.54 | $16.11 | $16.15 | $16.15 | 32,919,106 |
| 2025-02-20 | $16.82 | $16.89 | $16.34 | $16.42 | $16.42 | 19,214,523 |
| 2025-02-19 | $16.72 | $16.93 | $16.64 | $16.83 | $16.83 | 16,145,905 |
| 2025-02-18 | $16.74 | $16.93 | $16.66 | $16.89 | $16.89 | 21,197,151 |
| 2025-02-14 | $16.69 | $16.89 | $16.67 | $16.73 | $16.73 | 15,881,875 |
| 2025-02-13 | $16.62 | $16.66 | $16.37 | $16.61 | $16.61 | 18,831,399 |
| 2025-02-12 | $16.67 | $16.72 | $16.55 | $16.59 | $16.59 | 14,263,462 |
| 2025-02-11 | $16.65 | $16.87 | $16.52 | $16.86 | $16.86 | 18,785,252 |
| 2025-02-10 | $16.95 | $16.98 | $16.66 | $16.73 | $16.73 | 17,997,602 |
| 2025-02-07 | $17.18 | $17.23 | $16.83 | $16.92 | $16.92 | 15,234,242 |
| 2025-02-06 | $17.00 | $17.18 | $16.71 | $17.16 | $17.16 | 26,516,048 |
| 2025-02-05 | $16.97 | $17.00 | $16.72 | $16.92 | $16.92 | 21,298,718 |
| 2025-02-04 | $16.86 | $17.10 | $16.83 | $16.87 | $16.87 | 20,783,550 |
| 2025-02-03 | $16.75 | $16.99 | $16.48 | $16.84 | $16.84 | 21,739,051 |
| 2025-01-31 | $17.31 | $17.41 | $17.12 | $17.20 | $17.20 | 17,460,336 |
| 2025-01-30 | $17.34 | $17.54 | $17.24 | $17.39 | $17.39 | 18,943,955 |
| 2025-01-29 | $17.23 | $17.44 | $17.04 | $17.17 | $17.17 | 25,421,752 |
| 2025-01-28 | $17.13 | $17.33 | $17.05 | $17.23 | $17.23 | 22,737,229 |
| 2025-01-27 | $17.20 | $17.35 | $17.09 | $17.17 | $17.17 | 21,200,206 |
| 2025-01-24 | $16.87 | $17.40 | $16.84 | $17.20 | $17.20 | 20,478,658 |
| 2025-01-23 | $16.83 | $17.04 | $16.83 | $16.90 | $16.90 | 14,379,941 |
| 2025-01-22 | $17.00 | $17.10 | $16.73 | $16.86 | $16.86 | 16,915,118 |
| 2025-01-21 | $17.06 | $17.23 | $16.90 | $17.10 | $17.10 | 22,133,744 |
| 2025-01-17 | $17.00 | $17.06 | $16.63 | $17.01 | $17.01 | 31,298,748 |
| 2025-01-16 | $16.86 | $17.04 | $16.66 | $16.84 | $16.84 | 23,142,554 |
| 2025-01-15 | $17.09 | $17.14 | $16.89 | $17.04 | $17.04 | 21,982,985 |
| 2025-01-14 | $16.40 | $16.70 | $16.30 | $16.59 | $16.59 | 18,637,150 |
| 2025-01-13 | $15.98 | $16.23 | $15.93 | $16.22 | $16.22 | 16,176,914 |
| 2025-01-10 | $16.41 | $16.41 | $15.87 | $16.02 | $16.02 | 16,406,465 |
| 2025-01-08 | $16.47 | $16.53 | $16.28 | $16.43 | $16.43 | 15,744,340 |
| 2025-01-07 | $16.66 | $16.77 | $16.39 | $16.55 | $16.55 | 12,545,473 |
| 2025-01-06 | $16.54 | $16.91 | $16.47 | $16.53 | $16.53 | 14,773,110 |
| 2025-01-03 | $16.27 | $16.48 | $16.01 | $16.45 | $16.45 | 14,845,872 |
| 2025-01-02 | $16.40 | $16.53 | $16.16 | $16.24 | $16.24 | 20,048,579 |
| 2024-12-31 | $16.36 | $16.49 | $16.24 | $16.27 | $16.27 | 12,261,657 |
| 2024-12-30 | $16.26 | $16.41 | $16.11 | $16.33 | $16.33 | 14,343,485 |
| 2024-12-27 | $16.44 | $16.59 | $16.30 | $16.38 | $16.38 | 14,480,370 |
| 2024-12-26 | $16.39 | $16.56 | $16.27 | $16.52 | $16.52 | 5,177,867 |
| 2024-12-24 | $16.29 | $16.48 | $16.24 | $16.46 | $16.46 | 5,068,128 |
| 2024-12-23 | $16.32 | $16.38 | $16.14 | $16.28 | $16.28 | 13,192,525 |
| 2024-12-20 | $15.87 | $16.46 | $15.83 | $16.32 | $16.32 | 42,161,066 |
| 2024-12-19 | $16.18 | $16.36 | $15.88 | $15.91 | $15.91 | 18,751,152 |
| 2024-12-18 | $16.89 | $16.91 | $15.88 | $15.91 | $15.91 | 21,514,751 |
| 2024-12-17 | $17.19 | $17.21 | $16.84 | $16.94 | $16.78 | 12,484,651 |
| 2024-12-16 | $17.22 | $17.30 | $17.10 | $17.26 | $17.09 | 14,531,692 |
| 2024-12-13 | $17.17 | $17.24 | $16.99 | $17.17 | $17.00 | 12,838,137 |
| 2024-12-12 | $17.46 | $17.47 | $17.17 | $17.17 | $17.00 | 10,671,902 |
| 2024-12-11 | $17.41 | $17.52 | $17.29 | $17.39 | $17.22 | 16,226,752 |
| 2024-12-10 | $17.35 | $17.48 | $17.18 | $17.24 | $17.07 | 12,640,585 |
| 2024-12-09 | $17.61 | $17.67 | $17.26 | $17.28 | $17.11 | 13,151,641 |
| 2024-12-06 | $17.72 | $17.85 | $17.54 | $17.61 | $17.44 | 11,142,681 |
| 2024-12-05 | $17.68 | $17.96 | $17.62 | $17.70 | $17.53 | 12,806,627 |
| 2024-12-04 | $17.69 | $17.78 | $17.42 | $17.60 | $17.43 | 13,718,210 |
| 2024-12-03 | $17.78 | $17.82 | $17.49 | $17.63 | $17.46 | 8,979,073 |
| 2024-12-02 | $18.05 | $18.09 | $17.74 | $17.78 | $17.78 | 8,984,287 |
| 2024-11-29 | $18.01 | $18.13 | $17.88 | $18.01 | $18.01 | 6,349,220 |
| 2024-11-27 | $18.24 | $18.33 | $18.00 | $18.00 | $18.00 | 9,001,501 |
| 2024-11-26 | $18.21 | $18.27 | $18.07 | $18.14 | $18.14 | 9,103,325 |
| 2024-11-25 | $18.03 | $18.45 | $18.02 | $18.20 | $18.20 | 16,560,001 |
| 2024-11-22 | $17.63 | $17.98 | $17.57 | $17.89 | $17.89 | 15,157,589 |
| 2024-11-21 | $17.51 | $17.83 | $17.40 | $17.62 | $17.62 | 21,905,794 |
| 2024-11-20 | $17.52 | $17.63 | $17.36 | $17.47 | $17.47 | 11,108,437 |
| 2024-11-19 | $17.50 | $17.74 | $17.45 | $17.54 | $17.54 | 11,448,922 |
| 2024-11-18 | $17.69 | $17.86 | $17.65 | $17.80 | $17.80 | 11,043,282 |
| 2024-11-15 | $17.63 | $17.85 | $17.44 | $17.69 | $17.69 | 16,154,708 |
| 2024-11-14 | $17.58 | $17.63 | $17.39 | $17.53 | $17.53 | 15,466,398 |
| 2024-11-13 | $17.70 | $17.97 | $17.52 | $17.54 | $17.54 | 13,395,617 |
| 2024-11-12 | $17.71 | $17.81 | $17.48 | $17.64 | $17.64 | 12,821,917 |
| 2024-11-11 | $17.56 | $17.85 | $17.49 | $17.75 | $17.75 | 15,684,920 |
| 2024-11-08 | $17.49 | $17.50 | $17.15 | $17.29 | $17.29 | 15,612,774 |
| 2024-11-07 | $17.25 | $17.54 | $17.16 | $17.38 | $17.38 | 31,831,883 |
| 2024-11-06 | $16.74 | $17.53 | $16.65 | $17.52 | $17.52 | 39,308,145 |
| 2024-11-05 | $15.46 | $15.67 | $15.37 | $15.54 | $15.54 | 11,029,595 |
| 2024-11-04 | $15.45 | $15.48 | $15.25 | $15.40 | $15.40 | 11,634,115 |
| 2024-11-01 | $15.63 | $15.81 | $15.47 | $15.48 | $15.48 | 11,727,267 |
| 2024-10-31 | $15.75 | $15.84 | $15.58 | $15.59 | $15.59 | 11,764,521 |
| 2024-10-30 | $15.55 | $15.99 | $15.55 | $15.74 | $15.74 | 8,539,140 |
| 2024-10-29 | $15.63 | $15.77 | $15.58 | $15.62 | $15.62 | 9,288,535 |
| 2024-10-28 | $15.52 | $15.81 | $15.46 | $15.77 | $15.77 | 9,512,474 |
| 2024-10-25 | $15.71 | $15.73 | $15.33 | $15.38 | $15.38 | 8,416,378 |
| 2024-10-24 | $15.65 | $15.65 | $15.45 | $15.56 | $15.56 | 10,002,036 |
| 2024-10-23 | $15.51 | $15.62 | $15.39 | $15.54 | $15.54 | 10,153,183 |
| 2024-10-22 | $15.25 | $15.56 | $15.22 | $15.54 | $15.54 | 16,926,249 |
| 2024-10-21 | $15.36 | $15.60 | $15.20 | $15.27 | $15.27 | 15,114,373 |
| 2024-10-18 | $15.58 | $15.62 | $15.25 | $15.36 | $15.36 | 19,315,787 |
| 2024-10-17 | $15.56 | $15.72 | $15.28 | $15.43 | $15.43 | 23,922,680 |
| 2024-10-16 | $15.72 | $15.94 | $15.67 | $15.84 | $15.84 | 16,845,906 |
| 2024-10-15 | $15.69 | $16.04 | $15.50 | $15.59 | $15.59 | 19,917,336 |
| 2024-10-14 | $15.40 | $15.58 | $15.26 | $15.52 | $15.52 | 10,818,861 |
| 2024-10-11 | $15.05 | $15.43 | $15.04 | $15.39 | $15.39 | 16,242,148 |
| 2024-10-10 | $14.91 | $15.02 | $14.84 | $14.96 | $14.96 | 11,656,583 |
| 2024-10-09 | $14.76 | $14.99 | $14.70 | $14.94 | $14.94 | 8,819,952 |
| 2024-10-08 | $14.70 | $14.84 | $14.65 | $14.73 | $14.73 | 13,091,554 |
| 2024-10-07 | $14.55 | $14.73 | $14.52 | $14.64 | $14.64 | 12,114,381 |
| 2024-10-04 | $14.44 | $14.66 | $14.38 | $14.62 | $14.62 | 12,711,631 |
| 2024-10-03 | $14.12 | $14.19 | $14.01 | $14.17 | $14.17 | 9,318,819 |
| 2024-10-02 | $14.31 | $14.48 | $14.16 | $14.21 | $14.21 | 12,499,798 |
| 2024-10-01 | $14.61 | $14.61 | $14.16 | $14.32 | $14.32 | 11,465,036 |
| 2024-09-30 | $14.66 | $14.78 | $14.54 | $14.70 | $14.70 | 8,470,069 |
| 2024-09-27 | $14.60 | $14.77 | $14.51 | $14.64 | $14.64 | 8,275,332 |
| 2024-09-26 | $14.56 | $14.62 | $14.39 | $14.56 | $14.56 | 9,869,034 |
| 2024-09-25 | $14.51 | $14.54 | $14.35 | $14.37 | $14.37 | 10,524,001 |
| 2024-09-24 | $14.60 | $14.69 | $14.42 | $14.51 | $14.51 | 9,361,836 |
| 2024-09-23 | $14.90 | $14.94 | $14.60 | $14.60 | $14.60 | 11,437,611 |
| 2024-09-20 | $14.90 | $14.95 | $14.75 | $14.86 | $14.86 | 25,316,586 |
| 2024-09-19 | $14.85 | $15.00 | $14.73 | $14.96 | $14.96 | 22,086,425 |
| 2024-09-18 | $14.57 | $14.90 | $14.49 | $14.56 | $14.56 | 15,076,819 |
| 2024-09-17 | $14.59 | $14.78 | $14.49 | $14.57 | $14.57 | 9,570,676 |
| 2024-09-16 | $14.43 | $14.67 | $14.43 | $14.64 | $14.49 | 11,588,363 |
| 2024-09-13 | $14.24 | $14.43 | $14.22 | $14.38 | $14.38 | 10,897,384 |
| 2024-09-12 | $14.28 | $14.34 | $14.08 | $14.20 | $14.20 | 8,603,597 |
| 2024-09-11 | $14.12 | $14.24 | $13.81 | $14.22 | $14.22 | 12,968,458 |
| 2024-09-10 | $14.68 | $14.71 | $14.05 | $14.29 | $14.29 | 13,587,357 |
| 2024-09-09 | $14.41 | $14.85 | $14.40 | $14.66 | $14.66 | 19,941,441 |
| 2024-09-06 | $14.68 | $14.79 | $14.21 | $14.31 | $14.31 | 17,387,064 |
| 2024-09-05 | $14.84 | $14.92 | $14.55 | $14.65 | $14.65 | 14,882,845 |
| 2024-09-04 | $14.75 | $14.86 | $14.65 | $14.73 | $14.73 | 11,986,931 |
| 2024-09-03 | $14.94 | $15.00 | $14.69 | $14.78 | $14.78 | 9,446,748 |
| 2024-08-30 | $14.87 | $14.98 | $14.78 | $14.97 | $14.97 | 10,088,401 |
| 2024-08-29 | $14.70 | $14.90 | $14.48 | $14.79 | $14.79 | 7,670,861 |
| 2024-08-28 | $14.55 | $14.76 | $14.52 | $14.64 | $14.64 | 9,565,528 |
| 2024-08-27 | $14.56 | $14.66 | $14.48 | $14.59 | $14.59 | 8,765,450 |
| 2024-08-26 | $14.70 | $14.77 | $14.53 | $14.61 | $14.61 | 9,251,777 |
| 2024-08-23 | $14.33 | $14.74 | $14.28 | $14.63 | $14.63 | 16,863,817 |
| 2024-08-22 | $13.95 | $14.24 | $13.88 | $14.22 | $14.22 | 13,898,112 |
| 2024-08-21 | $13.94 | $13.98 | $13.81 | $13.94 | $13.94 | 9,364,708 |
| 2024-08-20 | $13.95 | $13.99 | $13.88 | $13.90 | $13.90 | 9,429,514 |
| 2024-08-19 | $13.85 | $14.05 | $13.85 | $14.03 | $14.03 | 11,596,886 |
| 2024-08-16 | $13.75 | $13.94 | $13.73 | $13.90 | $13.90 | 10,559,553 |
| 2024-08-15 | $13.72 | $13.93 | $13.69 | $13.77 | $13.77 | 9,898,545 |
| 2024-08-14 | $13.50 | $13.55 | $13.41 | $13.48 | $13.48 | 11,700,058 |
| 2024-08-13 | $13.44 | $13.50 | $13.29 | $13.48 | $13.48 | 9,301,294 |
| 2024-08-12 | $13.72 | $13.89 | $13.34 | $13.38 | $13.38 | 12,159,058 |
| 2024-08-09 | $13.47 | $13.70 | $13.42 | $13.61 | $13.61 | 11,691,012 |
| 2024-08-08 | $13.40 | $13.54 | $13.37 | $13.49 | $13.49 | 10,704,163 |
| 2024-08-07 | $13.54 | $13.77 | $13.24 | $13.25 | $13.25 | 13,326,204 |
| 2024-08-06 | $13.29 | $13.58 | $13.18 | $13.41 | $13.41 | 15,353,253 |
| 2024-08-05 | $13.43 | $13.43 | $12.98 | $13.28 | $13.28 | 24,220,222 |
| 2024-08-02 | $14.12 | $14.13 | $13.54 | $13.75 | $13.75 | 19,146,484 |
| 2024-08-01 | $14.94 | $14.98 | $14.32 | $14.37 | $14.37 | 14,076,095 |
| 2024-07-31 | $15.17 | $15.21 | $14.94 | $14.95 | $14.95 | 17,677,756 |
| 2024-07-30 | $15.06 | $15.21 | $15.04 | $15.15 | $15.15 | 14,489,489 |
| 2024-07-29 | $15.17 | $15.19 | $14.97 | $15.02 | $15.02 | 14,338,764 |
| 2024-07-26 | $14.96 | $15.18 | $14.96 | $15.13 | $15.13 | 17,412,332 |
| 2024-07-25 | $14.98 | $15.25 | $14.87 | $15.06 | $15.06 | 17,741,714 |
| 2024-07-24 | $15.07 | $15.18 | $14.89 | $14.92 | $14.92 | 22,373,213 |
| 2024-07-23 | $15.00 | $15.21 | $14.96 | $15.07 | $15.07 | 14,437,850 |
| 2024-07-22 | $14.87 | $15.08 | $14.73 | $15.01 | $15.01 | 23,460,358 |
| 2024-07-19 | $14.79 | $14.99 | $14.50 | $14.86 | $14.86 | 29,332,491 |
| 2024-07-18 | $14.26 | $14.65 | $14.25 | $14.30 | $14.30 | 21,235,594 |
| 2024-07-17 | $14.10 | $14.50 | $14.10 | $14.44 | $14.44 | 19,483,361 |
| 2024-07-16 | $13.74 | $14.30 | $13.69 | $14.27 | $14.27 | 22,748,772 |
| 2024-07-15 | $13.76 | $13.84 | $13.62 | $13.73 | $13.73 | 15,561,052 |
| 2024-07-12 | $13.45 | $13.64 | $13.35 | $13.54 | $13.54 | 15,668,686 |
| 2024-07-11 | $13.14 | $13.56 | $13.06 | $13.46 | $13.46 | 28,661,029 |
| 2024-07-10 | $12.93 | $13.09 | $12.89 | $13.07 | $13.07 | 26,140,326 |
| 2024-07-09 | $12.87 | $13.13 | $12.84 | $12.97 | $12.97 | 39,860,477 |
| 2024-07-08 | $12.95 | $13.06 | $12.82 | $12.99 | $12.99 | 20,457,791 |
| 2024-07-05 | $13.06 | $13.06 | $12.79 | $12.84 | $12.84 | 14,547,708 |
| 2024-07-03 | $13.24 | $13.27 | $13.04 | $13.04 | $13.04 | 8,233,085 |
| 2024-07-02 | $13.06 | $13.22 | $13.02 | $13.21 | $13.21 | 14,769,504 |
| 2024-07-01 | $13.15 | $13.37 | $13.12 | $13.16 | $13.16 | 23,794,974 |
| 2024-06-28 | $12.90 | $13.26 | $12.88 | $13.18 | $13.18 | 29,472,474 |
| 2024-06-27 | $12.65 | $12.83 | $12.61 | $12.78 | $12.78 | 15,930,902 |
| 2024-06-26 | $12.67 | $12.75 | $12.57 | $12.71 | $12.71 | 15,380,542 |
| 2024-06-25 | $12.95 | $13.03 | $12.73 | $12.75 | $12.75 | 20,259,748 |
| 2024-06-24 | $12.67 | $13.07 | $12.58 | $12.98 | $12.98 | 23,586,797 |
| 2024-06-21 | $12.56 | $12.66 | $12.41 | $12.63 | $12.63 | 27,287,138 |
| 2024-06-20 | $12.43 | $12.55 | $12.37 | $12.52 | $12.52 | 19,254,783 |
| 2024-06-18 | $12.39 | $12.56 | $12.34 | $12.46 | $12.46 | 20,529,821 |
| 2024-06-17 | $12.21 | $12.41 | $12.14 | $12.39 | $12.39 | 20,062,246 |
| 2024-06-14 | $12.05 | $12.40 | $12.05 | $12.37 | $12.22 | 27,766,964 |
| 2024-06-13 | $12.31 | $12.38 | $12.19 | $12.34 | $12.34 | 17,172,321 |
| 2024-06-12 | $12.63 | $12.76 | $12.37 | $12.44 | $12.44 | 30,518,688 |
| 2024-06-11 | $12.49 | $12.53 | $12.29 | $12.35 | $12.35 | 24,371,805 |
| 2024-06-10 | $13.06 | $13.09 | $12.48 | $12.58 | $12.58 | 51,959,759 |
| 2024-06-07 | $13.25 | $13.50 | $13.25 | $13.40 | $13.40 | 10,301,902 |
| 2024-06-06 | $13.41 | $13.54 | $13.35 | $13.38 | $13.38 | 9,471,005 |
| 2024-06-05 | $13.57 | $13.57 | $13.38 | $13.43 | $13.43 | 8,730,728 |
| 2024-06-04 | $13.47 | $13.72 | $13.43 | $13.48 | $13.48 | 12,477,920 |
| 2024-06-03 | $13.99 | $14.00 | $13.50 | $13.67 | $13.67 | 18,831,753 |
| 2024-05-31 | $13.75 | $13.97 | $13.65 | $13.92 | $13.92 | 18,857,239 |
| 2024-05-30 | $13.61 | $13.71 | $13.46 | $13.66 | $13.66 | 14,967,588 |
| 2024-05-29 | $13.47 | $13.50 | $13.28 | $13.47 | $13.47 | 10,421,436 |
| 2024-05-28 | $14.10 | $14.10 | $13.59 | $13.66 | $13.66 | 10,961,109 |
| 2024-05-24 | $13.64 | $13.74 | $13.60 | $13.74 | $13.74 | 8,929,129 |
| 2024-05-23 | $13.97 | $13.98 | $13.55 | $13.58 | $13.58 | 12,008,692 |
| 2024-05-22 | $14.06 | $14.12 | $13.90 | $13.92 | $13.92 | 7,932,811 |
| 2024-05-21 | $14.02 | $14.17 | $13.96 | $14.15 | $14.15 | 9,381,764 |
| 2024-05-20 | $14.25 | $14.26 | $14.00 | $14.01 | $14.01 | 8,486,918 |
| 2024-05-17 | $14.22 | $14.27 | $14.14 | $14.21 | $14.21 | 10,345,861 |
| 2024-05-16 | $14.24 | $14.30 | $14.15 | $14.17 | $14.17 | 8,668,389 |
| 2024-05-15 | $14.19 | $14.29 | $14.15 | $14.26 | $14.26 | 12,860,701 |
| 2024-05-14 | $14.04 | $14.14 | $13.97 | $14.08 | $14.08 | 10,094,130 |
| 2024-05-13 | $14.06 | $14.17 | $13.96 | $13.96 | $13.96 | 7,901,178 |
| 2024-05-10 | $14.05 | $14.10 | $13.96 | $14.06 | $14.06 | 11,707,535 |
| 2024-05-09 | $14.02 | $14.10 | $13.97 | $14.02 | $14.02 | 9,441,524 |
| 2024-05-08 | $13.76 | $14.08 | $13.75 | $14.05 | $14.05 | 15,169,279 |
| 2024-05-07 | $13.98 | $14.03 | $13.84 | $13.85 | $13.85 | 10,018,003 |
| 2024-05-06 | $13.93 | $13.96 | $13.80 | $13.92 | $13.92 | 8,719,744 |
| 2024-05-03 | $13.80 | $13.96 | $13.79 | $13.80 | $13.80 | 9,181,550 |
| 2024-05-02 | $13.78 | $13.79 | $13.54 | $13.67 | $13.67 | 12,260,683 |
| 2024-05-01 | $13.50 | $13.88 | $13.48 | $13.65 | $13.65 | 17,799,027 |
| 2024-04-30 | $13.45 | $13.61 | $13.42 | $13.47 | $13.47 | 15,679,438 |
| 2024-04-29 | $13.51 | $13.69 | $13.51 | $13.57 | $13.57 | 9,977,618 |
| 2024-04-26 | $13.50 | $13.71 | $13.50 | $13.55 | $13.55 | 12,209,161 |
| 2024-04-25 | $13.69 | $13.78 | $13.47 | $13.58 | $13.58 | 14,602,752 |
| 2024-04-24 | $13.59 | $13.79 | $13.46 | $13.76 | $13.76 | 12,659,507 |
| 2024-04-23 | $13.54 | $13.72 | $13.44 | $13.63 | $13.63 | 17,517,220 |
| 2024-04-22 | $13.30 | $13.56 | $13.29 | $13.53 | $13.53 | 22,916,246 |
| 2024-04-19 | $13.00 | $13.44 | $12.80 | $13.28 | $13.28 | 39,981,446 |
| 2024-04-18 | $13.18 | $13.33 | $13.10 | $13.18 | $13.18 | 20,297,179 |
| 2024-04-17 | $13.18 | $13.27 | $12.99 | $13.15 | $13.15 | 16,753,257 |
| 2024-04-16 | $13.19 | $13.24 | $12.93 | $13.04 | $13.04 | 18,832,868 |
| 2024-04-15 | $13.41 | $13.62 | $13.15 | $13.26 | $13.26 | 14,881,488 |
| 2024-04-12 | $13.40 | $13.44 | $13.27 | $13.31 | $13.31 | 12,959,689 |
| 2024-04-11 | $13.57 | $13.58 | $13.25 | $13.49 | $13.49 | 18,114,084 |
| 2024-04-10 | $13.79 | $13.81 | $13.46 | $13.58 | $13.58 | 25,115,588 |
| 2024-04-09 | $14.05 | $14.07 | $13.86 | $14.04 | $14.04 | 11,350,908 |
| 2024-04-08 | $13.96 | $14.06 | $13.83 | $14.01 | $14.01 | 18,810,360 |
| 2024-04-05 | $13.45 | $13.63 | $13.40 | $13.60 | $13.60 | 14,368,590 |
| 2024-04-04 | $13.80 | $13.94 | $13.49 | $13.52 | $13.52 | 13,548,797 |
| 2024-04-03 | $13.60 | $13.86 | $13.55 | $13.61 | $13.61 | 13,335,821 |
| 2024-04-02 | $13.68 | $13.72 | $13.55 | $13.60 | $13.60 | 16,830,815 |
| 2024-04-01 | $13.95 | $13.97 | $13.70 | $13.73 | $13.73 | 14,040,966 |
| 2024-03-28 | $13.79 | $13.97 | $13.78 | $13.95 | $13.95 | 15,288,092 |
| 2024-03-27 | $13.35 | $13.80 | $13.35 | $13.79 | $13.79 | 13,108,149 |
| 2024-03-26 | $13.38 | $13.46 | $13.33 | $13.34 | $13.34 | 9,172,161 |
| 2024-03-25 | $13.31 | $13.52 | $13.29 | $13.37 | $13.37 | 10,506,973 |
| 2024-03-22 | $13.65 | $13.74 | $13.30 | $13.31 | $13.31 | 11,865,867 |
| 2024-03-21 | $13.38 | $13.61 | $13.34 | $13.61 | $13.61 | 15,040,241 |
| 2024-03-20 | $12.95 | $13.38 | $12.89 | $13.32 | $13.32 | 14,183,749 |
| 2024-03-19 | $12.99 | $13.07 | $12.96 | $13.00 | $13.00 | 12,492,924 |
| 2024-03-18 | $12.99 | $13.08 | $12.87 | $13.02 | $13.02 | 12,120,406 |
| 2024-03-15 | $12.78 | $13.13 | $12.78 | $13.05 | $13.05 | 55,706,007 |
| 2024-03-14 | $13.30 | $13.42 | $12.97 | $13.06 | $12.91 | 16,596,061 |
| 2024-03-13 | $13.41 | $13.55 | $13.36 | $13.44 | $13.28 | 18,107,037 |
| 2024-03-12 | $13.49 | $13.50 | $13.35 | $13.44 | $13.28 | 11,703,729 |
| 2024-03-11 | $13.45 | $13.54 | $13.36 | $13.46 | $13.30 | 12,528,527 |
| 2024-03-08 | $13.64 | $13.68 | $13.49 | $13.50 | $13.50 | 16,046,790 |
| 2024-03-07 | $13.70 | $13.74 | $13.46 | $13.53 | $13.53 | 24,055,308 |
| 2024-03-06 | $13.61 | $13.66 | $13.34 | $13.55 | $13.55 | 31,375,777 |
| 2024-03-05 | $13.34 | $13.77 | $13.33 | $13.66 | $13.66 | 20,047,515 |
| 2024-03-04 | $13.05 | $13.50 | $13.05 | $13.36 | $13.36 | 24,610,565 |
| 2024-03-01 | $12.91 | $12.98 | $12.69 | $12.95 | $12.95 | 20,580,867 |
| 2024-02-29 | $13.10 | $13.14 | $12.90 | $13.04 | $13.04 | 17,999,921 |
| 2024-02-28 | $12.88 | $13.03 | $12.87 | $12.90 | $12.90 | 13,304,851 |
| 2024-02-27 | $12.86 | $13.02 | $12.83 | $13.02 | $13.02 | 16,196,600 |
| 2024-02-26 | $12.86 | $12.92 | $12.66 | $12.78 | $12.78 | 12,264,175 |
| 2024-02-23 | $12.87 | $12.95 | $12.78 | $12.86 | $12.86 | 10,812,699 |
| 2024-02-22 | $12.94 | $13.07 | $12.82 | $12.86 | $12.86 | 15,841,802 |
| 2024-02-21 | $12.74 | $12.93 | $12.62 | $12.87 | $12.87 | 15,789,090 |
| 2024-02-20 | $12.68 | $12.92 | $12.68 | $12.76 | $12.76 | 16,990,922 |
| 2024-02-16 | $12.77 | $13.00 | $12.67 | $12.87 | $12.87 | 15,977,262 |
| 2024-02-15 | $12.78 | $13.06 | $12.75 | $12.84 | $12.84 | 18,364,102 |
| 2024-02-14 | $12.61 | $12.74 | $12.53 | $12.72 | $12.72 | 23,336,527 |
| 2024-02-13 | $12.43 | $12.45 | $12.18 | $12.34 | $12.34 | 26,226,921 |
| 2024-02-12 | $12.47 | $12.81 | $12.44 | $12.66 | $12.66 | 14,163,190 |
| 2024-02-09 | $12.35 | $12.48 | $12.19 | $12.41 | $12.41 | 14,115,658 |
| 2024-02-08 | $12.24 | $12.37 | $12.15 | $12.32 | $12.32 | 11,406,665 |
| 2024-02-07 | $12.49 | $12.52 | $12.13 | $12.35 | $12.35 | 16,753,338 |
| 2024-02-06 | $12.40 | $12.51 | $12.25 | $12.37 | $12.37 | 17,535,353 |
| 2024-02-05 | $12.43 | $12.50 | $12.30 | $12.40 | $12.40 | 16,493,140 |
| 2024-02-02 | $12.31 | $12.67 | $12.21 | $12.59 | $12.59 | 24,041,504 |
| 2024-02-01 | $12.74 | $12.81 | $12.07 | $12.46 | $12.46 | 34,530,948 |
| 2024-01-31 | $12.73 | $13.07 | $12.66 | $12.73 | $12.73 | 21,259,055 |
| 2024-01-30 | $13.12 | $13.19 | $13.07 | $13.12 | $13.12 | 11,897,101 |
| 2024-01-29 | $13.01 | $13.13 | $12.93 | $13.13 | $13.13 | 10,520,170 |
| 2024-01-26 | $12.94 | $13.08 | $12.92 | $13.05 | $13.05 | 15,555,358 |
| 2024-01-25 | $13.24 | $13.24 | $12.81 | $12.94 | $12.94 | 13,956,432 |
| 2024-01-24 | $12.84 | $13.15 | $12.80 | $13.08 | $13.08 | 22,340,700 |
| 2024-01-23 | $13.00 | $13.04 | $12.73 | $12.76 | $12.76 | 15,234,378 |
| 2024-01-22 | $12.83 | $12.94 | $12.72 | $12.93 | $12.93 | 26,669,964 |
| 2024-01-19 | $12.25 | $12.74 | $12.24 | $12.72 | $12.72 | 26,535,062 |
| 2024-01-18 | $12.28 | $12.35 | $12.02 | $12.24 | $12.24 | 20,212,864 |
| 2024-01-17 | $12.11 | $12.34 | $12.05 | $12.24 | $12.24 | 16,654,311 |
| 2024-01-16 | $12.41 | $12.43 | $12.20 | $12.25 | $12.25 | 17,497,195 |
| 2024-01-12 | $12.74 | $12.81 | $12.41 | $12.52 | $12.52 | 16,912,017 |
| 2024-01-11 | $12.81 | $12.86 | $12.47 | $12.72 | $12.72 | 17,967,989 |
| 2024-01-10 | $12.86 | $12.94 | $12.77 | $12.93 | $12.93 | 13,202,799 |
| 2024-01-09 | $12.94 | $13.00 | $12.89 | $12.90 | $12.90 | 11,741,063 |
| 2024-01-08 | $12.95 | $13.09 | $12.84 | $13.09 | $13.09 | 12,198,511 |
| 2024-01-05 | $12.68 | $13.16 | $12.67 | $13.00 | $13.00 | 24,064,171 |
| 2024-01-04 | $12.50 | $12.78 | $12.48 | $12.73 | $12.73 | 16,532,409 |
| 2024-01-03 | $12.80 | $12.81 | $12.48 | $12.52 | $12.52 | 19,125,487 |
| 2024-01-02 | $12.70 | $12.97 | $12.64 | $12.86 | $12.86 | 16,621,946 |
| 2023-12-29 | $12.77 | $12.81 | $12.70 | $12.72 | $12.72 | 13,065,543 |
| 2023-12-28 | $12.79 | $12.85 | $12.77 | $12.81 | $12.81 | 8,090,667 |
| 2023-12-27 | $12.75 | $12.86 | $12.65 | $12.80 | $12.80 | 13,940,270 |
| 2023-12-26 | $12.67 | $12.87 | $12.60 | $12.83 | $12.83 | 12,775,931 |
| 2023-12-22 | $12.74 | $12.81 | $12.58 | $12.66 | $12.66 | 11,808,100 |
| 2023-12-21 | $12.59 | $12.69 | $12.49 | $12.64 | $12.64 | 19,480,815 |
| 2023-12-20 | $12.76 | $12.88 | $12.47 | $12.47 | $12.47 | 18,022,701 |
| 2023-12-19 | $12.70 | $12.84 | $12.62 | $12.78 | $12.78 | 19,299,291 |
| 2023-12-18 | $12.99 | $13.00 | $12.68 | $12.69 | $12.69 | 16,982,345 |
| 2023-12-15 | $12.98 | $13.22 | $12.78 | $12.86 | $12.86 | 33,169,397 |
| 2023-12-14 | $12.67 | $13.24 | $12.67 | $13.18 | $13.02 | 41,934,185 |
| 2023-12-13 | $11.83 | $12.35 | $11.78 | $12.33 | $12.18 | 20,124,728 |
| 2023-12-12 | $11.96 | $11.98 | $11.82 | $11.85 | $11.85 | 12,794,686 |
| 2023-12-11 | $11.97 | $12.07 | $11.92 | $11.95 | $11.95 | 10,608,501 |
| 2023-12-08 | $11.87 | $12.05 | $11.81 | $11.99 | $11.99 | 15,732,335 |
| 2023-12-07 | $11.75 | $11.92 | $11.68 | $11.86 | $11.86 | 19,612,108 |
| 2023-12-06 | $11.73 | $11.93 | $11.69 | $11.70 | $11.70 | 13,313,049 |
| 2023-12-05 | $11.74 | $11.79 | $11.58 | $11.64 | $11.64 | 11,801,733 |
| 2023-12-04 | $11.65 | $11.86 | $11.62 | $11.78 | $11.78 | 17,012,787 |
| 2023-12-01 | $11.25 | $11.74 | $11.21 | $11.74 | $11.74 | 21,443,047 |
| 2023-11-30 | $11.18 | $11.36 | $11.10 | $11.26 | $11.26 | 20,167,985 |
| 2023-11-29 | $11.00 | $11.28 | $10.97 | $11.13 | $11.13 | 22,493,350 |
| 2023-11-28 | $10.80 | $10.92 | $10.73 | $10.91 | $10.91 | 13,339,679 |
| 2023-11-27 | $10.80 | $10.85 | $10.73 | $10.80 | $10.80 | 9,539,308 |
| 2023-11-24 | $10.91 | $10.95 | $10.82 | $10.88 | $10.88 | 4,313,858 |
| 2023-11-22 | $10.98 | $11.01 | $10.79 | $10.87 | $10.87 | 6,418,881 |
| 2023-11-21 | $11.00 | $11.02 | $10.83 | $10.90 | $10.90 | 9,713,057 |
| 2023-11-20 | $11.05 | $11.11 | $10.91 | $11.07 | $11.07 | 11,756,722 |
| 2023-11-17 | $11.09 | $11.11 | $10.92 | $11.08 | $11.08 | 9,397,044 |
| 2023-11-16 | $11.00 | $11.05 | $10.82 | $10.91 | $10.91 | 11,669,749 |
| 2023-11-15 | $10.83 | $11.04 | $10.83 | $11.00 | $11.00 | 13,393,261 |
| 2023-11-14 | $10.60 | $10.97 | $10.55 | $10.82 | $10.82 | 17,541,632 |
| 2023-11-13 | $10.19 | $10.29 | $10.10 | $10.23 | $10.23 | 8,712,847 |
| 2023-11-10 | $10.24 | $10.29 | $10.12 | $10.27 | $10.27 | 9,981,990 |
| 2023-11-09 | $10.38 | $10.44 | $10.14 | $10.19 | $10.19 | 12,306,085 |
| 2023-11-08 | $10.46 | $10.47 | $10.33 | $10.36 | $10.36 | 9,085,636 |
| 2023-11-07 | $10.46 | $10.52 | $10.38 | $10.44 | $10.44 | 9,800,059 |
| 2023-11-06 | $10.64 | $10.69 | $10.40 | $10.50 | $10.50 | 10,244,894 |
| 2023-11-03 | $10.53 | $10.80 | $10.53 | $10.62 | $10.62 | 21,301,023 |
| 2023-11-02 | $9.75 | $10.37 | $9.75 | $10.34 | $10.34 | 27,559,457 |
| 2023-11-01 | $9.61 | $9.68 | $9.52 | $9.63 | $9.63 | 15,943,294 |
| 2023-10-31 | $9.56 | $9.66 | $9.49 | $9.65 | $9.65 | 12,410,109 |
| 2023-10-30 | $9.59 | $9.65 | $9.43 | $9.56 | $9.56 | 15,344,979 |
| 2023-10-27 | $9.69 | $9.70 | $9.35 | $9.44 | $9.44 | 14,504,423 |
| 2023-10-26 | $9.50 | $9.77 | $9.45 | $9.71 | $9.71 | 14,788,119 |
| 2023-10-25 | $9.45 | $9.52 | $9.25 | $9.47 | $9.47 | 25,825,381 |
| 2023-10-24 | $9.62 | $9.70 | $9.44 | $9.53 | $9.53 | 18,227,041 |
| 2023-10-23 | $9.68 | $9.83 | $9.57 | $9.57 | $9.57 | 20,505,570 |
| 2023-10-20 | $9.62 | $9.97 | $9.41 | $9.64 | $9.64 | 29,537,377 |
| 2023-10-19 | $10.10 | $10.30 | $10.01 | $10.03 | $10.03 | 16,990,804 |
| 2023-10-18 | $10.28 | $10.33 | $10.05 | $10.11 | $10.11 | 19,147,469 |
| 2023-10-17 | $10.13 | $10.47 | $10.05 | $10.38 | $10.38 | 12,099,671 |
| 2023-10-16 | $10.07 | $10.19 | $10.01 | $10.18 | $10.18 | 11,311,689 |
| 2023-10-13 | $10.12 | $10.17 | $9.92 | $9.95 | $9.95 | 17,412,227 |
| 2023-10-12 | $10.17 | $10.18 | $9.94 | $10.03 | $10.03 | 16,563,092 |
| 2023-10-11 | $10.25 | $10.42 | $10.08 | $10.16 | $10.16 | 19,482,338 |
| 2023-10-10 | $10.19 | $10.39 | $10.14 | $10.24 | $10.24 | 14,069,765 |
| 2023-10-09 | $9.96 | $10.15 | $9.94 | $10.07 | $10.07 | 11,724,929 |
| 2023-10-06 | $9.94 | $10.18 | $9.84 | $10.12 | $10.12 | 17,153,289 |
| 2023-10-05 | $9.83 | $10.06 | $9.78 | $10.03 | $10.03 | 21,903,195 |
| 2023-10-04 | $9.85 | $9.91 | $9.72 | $9.89 | $9.89 | 9,576,982 |
| 2023-10-03 | $9.98 | $10.00 | $9.79 | $9.85 | $9.85 | 10,998,576 |
| 2023-10-02 | $10.40 | $10.47 | $9.98 | $10.03 | $10.03 | 13,651,762 |
| 2023-09-29 | $10.29 | $10.52 | $10.28 | $10.40 | $10.40 | 12,991,213 |
| 2023-09-28 | $10.17 | $10.32 | $10.13 | $10.21 | $10.21 | 16,940,020 |
| 2023-09-27 | $10.21 | $10.26 | $10.04 | $10.12 | $10.12 | 10,595,612 |
| 2023-09-26 | $10.29 | $10.42 | $10.19 | $10.22 | $10.22 | 12,385,783 |
| 2023-09-25 | $10.30 | $10.43 | $10.28 | $10.41 | $10.41 | 8,930,919 |
| 2023-09-22 | $10.41 | $10.42 | $10.25 | $10.31 | $10.31 | 10,812,309 |
| 2023-09-21 | $10.42 | $10.59 | $10.31 | $10.39 | $10.39 | 12,166,822 |
| 2023-09-20 | $10.69 | $10.75 | $10.49 | $10.50 | $10.50 | 10,811,469 |
| 2023-09-19 | $10.61 | $10.65 | $10.50 | $10.57 | $10.57 | 10,483,493 |
| 2023-09-18 | $10.66 | $10.68 | $10.54 | $10.59 | $10.59 | 9,506,368 |
| 2023-09-15 | $10.61 | $10.75 | $10.51 | $10.70 | $10.70 | 23,889,617 |
| 2023-09-14 | $10.80 | $10.96 | $10.78 | $10.86 | $10.70 | 17,098,017 |
| 2023-09-13 | $11.04 | $11.10 | $10.61 | $10.66 | $10.51 | 16,084,508 |
| 2023-09-12 | $10.78 | $10.98 | $10.66 | $10.95 | $10.95 | 17,168,058 |
| 2023-09-11 | $10.99 | $11.07 | $10.72 | $10.75 | $10.75 | 16,199,966 |
| 2023-09-08 | $10.71 | $10.94 | $10.59 | $10.87 | $10.87 | 17,559,700 |
| 2023-09-07 | $10.86 | $11.00 | $10.63 | $10.69 | $10.69 | 21,316,694 |
| 2023-09-06 | $11.08 | $11.09 | $10.84 | $10.92 | $10.92 | 12,687,111 |
| 2023-09-05 | $11.17 | $11.35 | $11.15 | $11.16 | $11.16 | 11,247,347 |
| 2023-09-01 | $11.20 | $11.33 | $11.18 | $11.22 | $11.22 | 9,462,527 |
| 2023-08-31 | $11.06 | $11.18 | $11.01 | $11.09 | $11.09 | 10,468,475 |
| 2023-08-30 | $11.12 | $11.14 | $10.99 | $11.00 | $11.00 | 11,357,023 |
| 2023-08-29 | $11.00 | $11.18 | $10.93 | $11.14 | $11.14 | 7,232,422 |
| 2023-08-28 | $10.94 | $11.09 | $10.89 | $11.02 | $11.02 | 6,119,527 |
| 2023-08-25 | $10.95 | $11.05 | $10.78 | $10.85 | $10.85 | 8,754,918 |
| 2023-08-24 | $10.82 | $11.07 | $10.82 | $10.95 | $10.95 | 7,921,931 |
| 2023-08-23 | $10.64 | $10.90 | $10.59 | $10.89 | $10.89 | 8,981,437 |
| 2023-08-22 | $11.10 | $11.17 | $10.65 | $10.65 | $10.65 | 12,406,809 |
| 2023-08-21 | $11.16 | $11.22 | $11.00 | $11.14 | $11.14 | 8,330,234 |
| 2023-08-18 | $11.10 | $11.26 | $11.03 | $11.14 | $11.14 | 8,403,909 |
| 2023-08-17 | $11.34 | $11.42 | $11.22 | $11.24 | $11.24 | 9,389,610 |
| 2023-08-16 | $11.27 | $11.39 | $11.21 | $11.33 | $11.33 | 19,119,877 |
| 2023-08-15 | $11.50 | $11.54 | $11.26 | $11.30 | $11.30 | 10,999,448 |
| 2023-08-14 | $11.87 | $11.90 | $11.67 | $11.70 | $11.70 | 8,796,715 |
| 2023-08-11 | $11.90 | $12.05 | $11.88 | $12.00 | $12.00 | 8,735,590 |
| 2023-08-10 | $11.92 | $12.04 | $11.88 | $11.96 | $11.96 | 9,731,440 |
| 2023-08-09 | $11.86 | $12.02 | $11.78 | $11.90 | $11.90 | 10,629,579 |
| 2023-08-08 | $12.05 | $12.05 | $11.67 | $12.00 | $12.00 | 15,697,311 |
| 2023-08-07 | $12.19 | $12.36 | $12.18 | $12.27 | $12.27 | 6,957,122 |
| 2023-08-04 | $12.18 | $12.33 | $12.09 | $12.19 | $12.19 | 9,197,237 |
| 2023-08-03 | $12.03 | $12.24 | $11.93 | $12.21 | $12.21 | 10,264,521 |
| 2023-08-02 | $12.12 | $12.15 | $11.88 | $12.06 | $12.06 | 12,918,161 |
| 2023-08-01 | $12.21 | $12.28 | $12.08 | $12.24 | $12.24 | 13,153,541 |
| 2023-07-31 | $12.19 | $12.29 | $12.11 | $12.24 | $12.24 | 21,869,359 |
| 2023-07-28 | $12.10 | $12.26 | $12.04 | $12.17 | $12.17 | 10,304,237 |
| 2023-07-27 | $12.23 | $12.29 | $11.97 | $12.00 | $12.00 | 12,330,714 |
| 2023-07-26 | $12.19 | $12.32 | $12.09 | $12.17 | $12.17 | 10,866,470 |
| 2023-07-25 | $12.28 | $12.30 | $11.93 | $11.97 | $11.97 | 15,519,420 |
| 2023-07-24 | $11.85 | $12.22 | $11.83 | $12.11 | $12.11 | 14,724,492 |
| 2023-07-21 | $11.95 | $12.01 | $11.60 | $11.78 | $11.78 | 18,557,943 |
| 2023-07-20 | $11.87 | $11.90 | $11.64 | $11.86 | $11.86 | 19,897,709 |
| 2023-07-19 | $11.65 | $11.92 | $11.59 | $11.88 | $11.88 | 16,946,575 |
| 2023-07-18 | $11.34 | $11.69 | $11.28 | $11.65 | $11.65 | 10,156,458 |
| 2023-07-17 | $11.20 | $11.42 | $11.18 | $11.40 | $11.40 | 8,884,054 |
| 2023-07-14 | $11.48 | $11.48 | $11.15 | $11.25 | $11.25 | 16,241,902 |
| 2023-07-13 | $11.16 | $11.39 | $11.13 | $11.34 | $11.34 | 9,524,318 |
| 2023-07-12 | $11.20 | $11.34 | $11.08 | $11.15 | $11.15 | 14,471,760 |
| 2023-07-11 | $10.90 | $11.06 | $10.83 | $11.03 | $11.03 | 9,505,059 |
| 2023-07-10 | $10.82 | $10.97 | $10.79 | $10.84 | $10.84 | 13,061,485 |
| 2023-07-07 | $10.65 | $11.00 | $10.65 | $10.89 | $10.89 | 14,061,627 |
| 2023-07-06 | $10.67 | $10.68 | $10.45 | $10.67 | $10.67 | 13,314,323 |
| 2023-07-05 | $10.79 | $10.90 | $10.73 | $10.79 | $10.79 | 10,132,307 |
| 2023-07-03 | $10.85 | $11.06 | $10.80 | $10.94 | $10.94 | 6,414,174 |
| 2023-06-30 | $10.86 | $10.90 | $10.71 | $10.78 | $10.78 | 11,015,654 |
| 2023-06-29 | $10.71 | $10.88 | $10.66 | $10.79 | $10.79 | 11,253,061 |
| 2023-06-28 | $10.49 | $10.58 | $10.36 | $10.55 | $10.55 | 11,647,860 |
| 2023-06-27 | $10.35 | $10.60 | $10.26 | $10.54 | $10.54 | 8,574,103 |
| 2023-06-26 | $10.29 | $10.48 | $10.25 | $10.35 | $10.35 | 9,015,556 |
| 2023-06-23 | $10.16 | $10.28 | $10.12 | $10.21 | $10.21 | 13,095,309 |
| 2023-06-22 | $10.63 | $10.63 | $10.27 | $10.31 | $10.31 | 14,779,393 |
| 2023-06-21 | $10.68 | $10.76 | $10.61 | $10.64 | $10.64 | 9,865,938 |
| 2023-06-20 | $10.85 | $10.87 | $10.62 | $10.72 | $10.72 | 12,446,615 |
| 2023-06-16 | $10.91 | $10.97 | $10.73 | $10.92 | $10.92 | 25,616,440 |
| 2023-06-15 | $10.64 | $10.93 | $10.56 | $10.89 | $10.89 | 15,633,173 |
| 2023-06-14 | $11.24 | $11.35 | $10.73 | $10.83 | $10.68 | 26,056,640 |
| 2023-06-13 | $10.90 | $11.34 | $10.85 | $11.24 | $11.08 | 24,021,267 |
| 2023-06-12 | $10.95 | $11.33 | $10.80 | $10.96 | $10.96 | 18,705,375 |
| 2023-06-09 | $11.18 | $11.21 | $10.90 | $10.95 | $10.95 | 11,070,455 |
| 2023-06-08 | $11.38 | $11.41 | $11.07 | $11.20 | $11.20 | 13,123,740 |
| 2023-06-07 | $11.33 | $11.49 | $11.15 | $11.42 | $11.42 | 15,133,958 |
| 2023-06-06 | $10.71 | $11.30 | $10.67 | $11.27 | $11.27 | 14,275,564 |
| 2023-06-05 | $10.96 | $10.98 | $10.56 | $10.77 | $10.77 | 13,727,930 |
| 2023-06-02 | $10.76 | $10.95 | $10.63 | $10.89 | $10.89 | 13,302,965 |
| 2023-06-01 | $10.39 | $10.64 | $10.22 | $10.46 | $10.46 | 10,527,078 |
| 2023-05-31 | $10.52 | $10.55 | $10.24 | $10.31 | $10.31 | 19,821,410 |
| 2023-05-30 | $10.55 | $10.66 | $10.36 | $10.63 | $10.63 | 10,769,669 |
| 2023-05-26 | $10.42 | $10.53 | $10.28 | $10.52 | $10.52 | 8,904,289 |
| 2023-05-25 | $10.22 | $10.44 | $10.20 | $10.42 | $10.42 | 10,893,092 |
| 2023-05-24 | $10.39 | $10.50 | $10.29 | $10.36 | $10.36 | 9,415,128 |
| 2023-05-23 | $10.57 | $10.85 | $10.53 | $10.53 | $10.53 | 13,371,018 |
| 2023-05-22 | $10.26 | $10.56 | $10.14 | $10.53 | $10.53 | 12,159,122 |
| 2023-05-19 | $10.31 | $10.36 | $10.01 | $10.17 | $10.17 | 13,986,118 |
| 2023-05-18 | $10.02 | $10.24 | $9.90 | $10.23 | $10.23 | 17,851,335 |
| 2023-05-17 | $9.69 | $10.08 | $9.67 | $10.04 | $10.04 | 14,795,158 |
| 2023-05-16 | $9.71 | $9.72 | $9.48 | $9.48 | $9.48 | 11,781,434 |
| 2023-05-15 | $9.29 | $9.58 | $9.26 | $9.56 | $9.56 | 14,622,378 |
| 2023-05-12 | $9.35 | $9.37 | $9.13 | $9.28 | $9.28 | 14,216,597 |
| 2023-05-11 | $9.34 | $9.52 | $9.23 | $9.28 | $9.28 | 18,104,095 |
| 2023-05-10 | $9.94 | $9.99 | $9.46 | $9.58 | $9.58 | 17,353,924 |
| 2023-05-09 | $9.65 | $9.83 | $9.53 | $9.80 | $9.80 | 13,079,901 |
| 2023-05-08 | $10.08 | $10.16 | $9.70 | $9.75 | $9.75 | 13,031,610 |
| 2023-05-05 | $9.86 | $9.96 | $9.52 | $9.85 | $9.85 | 28,418,267 |
| 2023-05-04 | $9.78 | $9.79 | $9.21 | $9.44 | $9.44 | 45,813,329 |
| 2023-05-03 | $10.40 | $10.52 | $10.04 | $10.07 | $10.07 | 17,779,686 |
| 2023-05-02 | $10.93 | $10.93 | $10.08 | $10.30 | $10.30 | 26,016,452 |
| 2023-05-01 | $11.21 | $11.25 | $10.95 | $10.99 | $10.99 | 14,412,632 |
| 2023-04-28 | $11.10 | $11.37 | $11.05 | $11.20 | $11.20 | 17,237,707 |
| 2023-04-27 | $10.92 | $11.21 | $10.88 | $11.15 | $11.15 | 10,426,322 |
| 2023-04-26 | $10.90 | $11.06 | $10.72 | $10.83 | $10.83 | 16,134,552 |
| 2023-04-25 | $11.00 | $11.16 | $10.81 | $10.94 | $10.94 | 18,822,177 |
| 2023-04-24 | $11.45 | $11.47 | $11.17 | $11.20 | $11.20 | 14,696,934 |
| 2023-04-21 | $11.59 | $11.59 | $11.38 | $11.44 | $11.44 | 13,493,212 |
| 2023-04-20 | $11.90 | $12.04 | $11.50 | $11.63 | $11.63 | 15,658,823 |
| 2023-04-19 | $11.65 | $11.89 | $11.47 | $11.84 | $11.84 | 15,951,877 |
| 2023-04-18 | $11.73 | $11.74 | $11.49 | $11.60 | $11.60 | 18,141,029 |
| 2023-04-17 | $11.49 | $11.75 | $11.14 | $11.71 | $11.71 | 15,850,228 |
| 2023-04-14 | $11.56 | $11.58 | $11.28 | $11.41 | $11.41 | 13,932,830 |
| 2023-04-13 | $11.30 | $11.45 | $11.12 | $11.33 | $11.33 | 14,317,414 |
| 2023-04-12 | $11.44 | $11.56 | $11.27 | $11.32 | $11.32 | 14,995,218 |
| 2023-04-11 | $11.30 | $11.50 | $11.27 | $11.40 | $11.40 | 10,479,425 |
| 2023-04-10 | $11.10 | $11.48 | $11.03 | $11.30 | $11.30 | 16,774,179 |
| 2023-04-06 | $11.15 | $11.34 | $11.02 | $11.19 | $11.19 | 14,406,058 |
| 2023-04-05 | $10.76 | $11.09 | $10.71 | $11.04 | $11.04 | 16,483,142 |
| 2023-04-04 | $11.23 | $11.25 | $10.73 | $10.98 | $10.98 | 17,010,625 |
| 2023-04-03 | $11.27 | $11.39 | $11.00 | $11.17 | $11.17 | 17,960,930 |
| 2023-03-31 | $11.26 | $11.30 | $11.03 | $11.20 | $11.20 | 15,360,472 |
| 2023-03-30 | $11.51 | $11.53 | $11.07 | $11.14 | $11.14 | 15,931,146 |
| 2023-03-29 | $11.25 | $11.36 | $11.18 | $11.34 | $11.34 | 14,064,333 |
| 2023-03-28 | $11.11 | $11.24 | $10.94 | $11.12 | $11.12 | 14,751,736 |
| 2023-03-27 | $11.19 | $11.42 | $10.96 | $11.12 | $11.12 | 24,809,577 |
| 2023-03-24 | $10.51 | $10.82 | $10.41 | $10.78 | $10.78 | 21,347,550 |
| 2023-03-23 | $10.75 | $11.07 | $10.62 | $10.68 | $10.68 | 38,668,642 |
| 2023-03-22 | $11.22 | $11.22 | $10.62 | $10.66 | $10.66 | 25,851,994 |
| 2023-03-21 | $11.11 | $11.32 | $10.90 | $11.24 | $11.24 | 30,697,878 |
| 2023-03-20 | $10.58 | $10.89 | $10.45 | $10.64 | $10.64 | 30,271,007 |
| 2023-03-17 | $10.62 | $10.70 | $10.25 | $10.34 | $10.34 | 80,446,716 |
| 2023-03-16 | $10.75 | $11.26 | $10.10 | $11.13 | $11.13 | 47,795,406 |
| 2023-03-15 | $10.68 | $10.86 | $9.94 | $10.85 | $10.85 | 71,165,728 |
| 2023-03-14 | $13.02 | $13.28 | $10.70 | $11.05 | $11.05 | 67,471,571 |
| 2023-03-13 | $11.96 | $11.96 | $10.56 | $11.12 | $11.12 | 79,365,019 |
| 2023-03-10 | $13.24 | $13.68 | $12.66 | $13.37 | $13.37 | 43,247,693 |
| 2023-03-09 | $14.27 | $14.36 | $13.72 | $13.74 | $13.74 | 20,986,228 |
| 2023-03-08 | $14.46 | $14.57 | $14.37 | $14.44 | $14.44 | 17,392,837 |
| 2023-03-07 | $15.13 | $15.13 | $14.41 | $14.45 | $14.45 | 18,582,465 |
| 2023-03-06 | $15.24 | $15.36 | $15.12 | $15.18 | $15.18 | 11,530,854 |
| 2023-03-03 | $15.03 | $15.25 | $14.90 | $15.22 | $15.22 | 14,027,362 |
| 2023-03-02 | $15.18 | $15.21 | $14.79 | $14.97 | $14.97 | 11,210,108 |
| 2023-03-01 | $15.31 | $15.36 | $15.13 | $15.30 | $15.30 | 11,757,661 |
| 2023-02-28 | $15.34 | $15.41 | $15.27 | $15.32 | $15.32 | 14,643,160 |
| 2023-02-27 | $15.44 | $15.54 | $15.27 | $15.31 | $15.31 | 10,134,930 |
| 2023-02-24 | $14.97 | $15.31 | $14.91 | $15.29 | $15.29 | 10,727,690 |
| 2023-02-23 | $15.01 | $15.13 | $14.90 | $15.09 | $15.09 | 9,539,601 |
| 2023-02-22 | $15.01 | $15.07 | $14.86 | $14.93 | $14.93 | 15,017,221 |
| 2023-02-21 | $15.34 | $15.36 | $14.95 | $15.03 | $15.03 | 10,887,674 |
| 2023-02-17 | $15.37 | $15.43 | $15.13 | $15.40 | $15.40 | 12,383,948 |
| 2023-02-16 | $15.27 | $15.42 | $15.19 | $15.34 | $15.34 | 8,596,468 |
| 2023-02-15 | $15.22 | $15.44 | $15.18 | $15.41 | $15.41 | 8,182,623 |
| 2023-02-14 | $15.36 | $15.41 | $15.16 | $15.35 | $15.35 | 9,903,875 |
| 2023-02-13 | $15.17 | $15.42 | $15.15 | $15.38 | $15.38 | 8,589,133 |
| 2023-02-10 | $15.21 | $15.28 | $15.10 | $15.23 | $15.23 | 7,695,809 |
| 2023-02-09 | $15.50 | $15.53 | $15.19 | $15.26 | $15.26 | 10,169,070 |
| 2023-02-08 | $15.45 | $15.59 | $15.39 | $15.44 | $15.44 | 9,641,142 |
| 2023-02-07 | $15.34 | $15.62 | $15.29 | $15.57 | $15.57 | 12,364,878 |
| 2023-02-06 | $15.36 | $15.40 | $15.25 | $15.36 | $15.36 | 9,787,971 |
| 2023-02-03 | $15.40 | $15.57 | $15.35 | $15.45 | $15.45 | 12,971,388 |
| 2023-02-02 | $15.30 | $15.60 | $15.15 | $15.50 | $15.50 | 16,912,905 |
| 2023-02-01 | $15.00 | $15.37 | $14.93 | $15.22 | $15.22 | 16,821,284 |
| 2023-01-31 | $14.83 | $15.20 | $14.75 | $15.17 | $15.17 | 29,536,637 |
| 2023-01-30 | $14.94 | $15.02 | $14.83 | $14.84 | $14.84 | 9,498,986 |
| 2023-01-27 | $14.92 | $15.06 | $14.90 | $15.01 | $15.01 | 11,921,762 |
| 2023-01-26 | $14.89 | $14.95 | $14.78 | $14.92 | $14.92 | 11,508,667 |
| 2023-01-25 | $14.61 | $14.75 | $14.46 | $14.75 | $14.75 | 13,122,519 |
| 2023-01-24 | $14.76 | $14.82 | $14.59 | $14.68 | $14.68 | 11,088,560 |
| 2023-01-23 | $14.18 | $14.76 | $14.12 | $14.74 | $14.74 | 20,103,769 |
| 2023-01-20 | $14.17 | $14.45 | $13.75 | $14.11 | $14.11 | 24,914,213 |
| 2023-01-19 | $13.95 | $14.13 | $13.78 | $14.02 | $14.02 | 24,312,541 |
| 2023-01-18 | $14.41 | $14.49 | $14.05 | $14.07 | $14.07 | 16,754,176 |
| 2023-01-17 | $14.54 | $14.58 | $14.41 | $14.50 | $14.50 | 17,971,679 |
| 2023-01-13 | $14.49 | $14.60 | $14.13 | $14.58 | $14.58 | 18,410,898 |
| 2023-01-12 | $14.60 | $14.74 | $14.55 | $14.65 | $14.65 | 10,520,623 |
| 2023-01-11 | $14.48 | $14.58 | $14.38 | $14.57 | $14.57 | 11,205,877 |
| 2023-01-10 | $14.41 | $14.52 | $14.35 | $14.47 | $14.47 | 9,339,181 |
| 2023-01-09 | $14.63 | $14.63 | $14.38 | $14.41 | $14.41 | 12,233,843 |
| 2023-01-06 | $14.34 | $14.63 | $14.27 | $14.60 | $14.60 | 12,433,602 |
| 2023-01-05 | $14.27 | $14.33 | $14.10 | $14.26 | $14.26 | 11,069,761 |
| 2023-01-04 | $14.25 | $14.45 | $14.20 | $14.36 | $14.36 | 12,274,074 |
| 2023-01-03 | $14.29 | $14.32 | $13.99 | $14.10 | $14.10 | 13,366,815 |
| 2022-12-30 | $14.06 | $14.19 | $13.99 | $14.10 | $14.10 | 9,323,505 |
| 2022-12-29 | $14.02 | $14.16 | $13.97 | $14.14 | $14.14 | 8,330,159 |
| 2022-12-28 | $14.04 | $14.10 | $13.95 | $13.98 | $13.98 | 6,880,005 |
| 2022-12-27 | $14.10 | $14.11 | $13.96 | $14.04 | $14.04 | 6,714,789 |
| 2022-12-23 | $13.95 | $14.06 | $13.88 | $14.05 | $14.05 | 9,062,814 |
| 2022-12-22 | $13.95 | $13.96 | $13.65 | $13.91 | $13.91 | 10,250,231 |
| 2022-12-21 | $13.94 | $14.05 | $13.90 | $14.00 | $14.00 | 10,552,181 |
| 2022-12-20 | $13.76 | $13.87 | $13.69 | $13.78 | $13.78 | 12,853,660 |
| 2022-12-19 | $13.66 | $13.83 | $13.58 | $13.69 | $13.69 | 12,309,100 |
| 2022-12-16 | $13.51 | $13.68 | $13.43 | $13.65 | $13.65 | 34,659,341 |
| 2022-12-15 | $13.78 | $13.82 | $13.61 | $13.74 | $13.59 | 17,831,351 |
| 2022-12-14 | $14.24 | $14.29 | $13.86 | $13.93 | $13.77 | 28,774,201 |
| 2022-12-13 | $14.62 | $14.76 | $14.08 | $14.21 | $14.05 | 36,456,028 |
| 2022-12-12 | $14.57 | $14.63 | $14.38 | $14.61 | $14.45 | 16,965,872 |
| 2022-12-09 | $14.60 | $14.71 | $14.54 | $14.55 | $14.39 | 13,963,305 |
| 2022-12-08 | $14.73 | $14.79 | $14.54 | $14.62 | $14.46 | 16,459,021 |
| 2022-12-07 | $14.60 | $15.01 | $14.56 | $14.67 | $14.51 | 23,331,491 |
| 2022-12-06 | $14.84 | $14.97 | $14.51 | $14.68 | $14.52 | 16,716,206 |
| 2022-12-05 | $15.53 | $15.54 | $14.80 | $14.89 | $14.72 | 14,730,494 |
| 2022-12-02 | $15.40 | $15.50 | $15.31 | $15.46 | $15.46 | 14,368,066 |
| 2022-12-01 | $15.46 | $15.74 | $15.30 | $15.59 | $15.59 | 17,218,140 |
| 2022-11-30 | $15.32 | $15.52 | $14.87 | $15.48 | $15.48 | 22,373,893 |
| 2022-11-29 | $15.13 | $15.34 | $15.07 | $15.30 | $15.30 | 11,858,438 |
| 2022-11-28 | $15.13 | $15.21 | $14.99 | $15.05 | $15.05 | 10,432,023 |
| 2022-11-25 | $15.16 | $15.39 | $15.16 | $15.24 | $15.24 | 4,746,441 |
| 2022-11-23 | $15.09 | $15.23 | $15.07 | $15.17 | $15.17 | 6,720,644 |
| 2022-11-22 | $15.04 | $15.19 | $14.99 | $15.15 | $15.15 | 7,873,996 |
| 2022-11-21 | $14.86 | $15.01 | $14.85 | $14.94 | $14.94 | 7,490,562 |
| 2022-11-18 | $15.02 | $15.08 | $14.79 | $14.89 | $14.89 | 9,665,158 |
| 2022-11-17 | $14.74 | $14.86 | $14.64 | $14.78 | $14.78 | 11,747,226 |
| 2022-11-16 | $15.09 | $15.14 | $14.89 | $14.90 | $14.90 | 12,180,250 |
| 2022-11-15 | $15.12 | $15.24 | $14.92 | $15.10 | $15.10 | 19,620,018 |
| 2022-11-14 | $14.95 | $15.14 | $14.89 | $14.96 | $14.96 | 16,890,237 |
| 2022-11-11 | $15.26 | $15.38 | $14.84 | $14.97 | $14.97 | 22,359,795 |
| 2022-11-10 | $15.46 | $15.55 | $15.05 | $15.18 | $15.18 | 29,785,596 |
| 2022-11-09 | $15.35 | $15.37 | $14.95 | $14.98 | $14.98 | 18,651,604 |
| 2022-11-08 | $15.44 | $15.59 | $15.35 | $15.48 | $15.48 | 14,151,303 |
| 2022-11-07 | $15.46 | $15.56 | $15.35 | $15.50 | $15.50 | 13,719,304 |
| 2022-11-04 | $15.11 | $15.40 | $15.04 | $15.38 | $15.38 | 16,228,671 |
| 2022-11-03 | $14.86 | $15.08 | $14.64 | $14.92 | $14.92 | 13,878,428 |
| 2022-11-02 | $15.20 | $15.45 | $14.97 | $14.98 | $14.98 | 16,340,537 |
| 2022-11-01 | $15.30 | $15.37 | $15.21 | $15.28 | $15.28 | 10,520,946 |
| 2022-10-31 | $15.01 | $15.32 | $14.99 | $15.18 | $15.18 | 17,275,642 |
| 2022-10-28 | $15.04 | $15.13 | $14.93 | $15.11 | $15.11 | 14,441,774 |
| 2022-10-27 | $15.04 | $15.17 | $14.87 | $14.90 | $14.90 | 15,781,306 |
| 2022-10-26 | $14.91 | $15.05 | $14.85 | $14.91 | $14.91 | 14,198,737 |
| 2022-10-25 | $14.74 | $14.92 | $14.61 | $14.84 | $14.84 | 19,309,774 |
| 2022-10-24 | $14.60 | $15.01 | $14.54 | $14.85 | $14.85 | 33,352,992 |
| 2022-10-21 | $13.51 | $14.51 | $13.51 | $14.45 | $14.45 | 41,221,458 |
| 2022-10-20 | $13.63 | $13.75 | $13.10 | $13.20 | $13.20 | 23,522,347 |
| 2022-10-19 | $14.00 | $14.12 | $13.57 | $13.62 | $13.62 | 19,879,792 |
| 2022-10-18 | $14.09 | $14.32 | $13.91 | $14.11 | $14.11 | 22,121,903 |
| 2022-10-17 | $13.81 | $14.10 | $13.67 | $13.85 | $13.85 | 17,564,032 |
| 2022-10-14 | $14.01 | $14.25 | $13.62 | $13.67 | $13.67 | 27,258,172 |
| 2022-10-13 | $12.87 | $13.92 | $12.77 | $13.89 | $13.89 | 30,244,347 |
| 2022-10-12 | $13.07 | $13.17 | $12.95 | $13.03 | $13.03 | 14,408,999 |
| 2022-10-11 | $13.13 | $13.28 | $13.00 | $13.08 | $13.08 | 16,984,613 |
| 2022-10-10 | $13.30 | $13.38 | $13.08 | $13.23 | $13.23 | 17,346,452 |
| 2022-10-07 | $13.49 | $13.51 | $13.14 | $13.21 | $13.21 | 21,667,294 |
| 2022-10-06 | $13.65 | $13.78 | $13.52 | $13.60 | $13.60 | 22,501,154 |
| 2022-10-05 | $13.74 | $13.88 | $13.59 | $13.72 | $13.72 | 24,549,016 |
| 2022-10-04 | $13.71 | $14.05 | $13.64 | $13.95 | $13.95 | 30,663,418 |
| 2022-10-03 | $13.33 | $13.55 | $13.12 | $13.47 | $13.47 | 20,244,576 |
| 2022-09-30 | $13.17 | $13.47 | $13.10 | $13.18 | $13.18 | 16,952,702 |
| 2022-09-29 | $13.07 | $13.25 | $12.90 | $13.17 | $13.17 | 18,323,229 |
| 2022-09-28 | $12.87 | $13.35 | $12.83 | $13.27 | $13.27 | 18,674,586 |
| 2022-09-27 | $13.02 | $13.19 | $12.70 | $12.86 | $12.86 | 21,535,301 |
| 2022-09-26 | $13.07 | $13.25 | $12.89 | $13.01 | $13.01 | 21,225,176 |
| 2022-09-23 | $13.25 | $13.29 | $12.90 | $13.19 | $13.19 | 23,118,895 |
| 2022-09-22 | $13.75 | $13.82 | $13.35 | $13.41 | $13.41 | 21,884,496 |
| 2022-09-21 | $13.98 | $14.16 | $13.72 | $13.72 | $13.72 | 18,911,309 |
| 2022-09-20 | $13.89 | $14.01 | $13.81 | $13.90 | $13.90 | 18,028,545 |
| 2022-09-19 | $13.56 | $14.09 | $13.51 | $14.03 | $14.03 | 20,260,073 |
| 2022-09-16 | $13.93 | $13.96 | $13.61 | $13.71 | $13.71 | 37,161,032 |
| 2022-09-15 | $13.96 | $14.42 | $13.92 | $14.26 | $14.10 | 28,496,564 |
| 2022-09-14 | $14.07 | $14.12 | $13.72 | $13.87 | $13.71 | 17,437,122 |
| 2022-09-13 | $14.14 | $14.36 | $13.98 | $14.02 | $13.86 | 22,500,947 |
| 2022-09-12 | $14.22 | $14.58 | $14.20 | $14.46 | $14.30 | 19,089,480 |
| 2022-09-09 | $14.19 | $14.28 | $14.09 | $14.14 | $14.14 | 15,002,195 |
| 2022-09-08 | $13.47 | $14.16 | $13.42 | $14.14 | $14.14 | 21,315,130 |
| 2022-09-07 | $13.12 | $13.60 | $13.08 | $13.55 | $13.55 | 12,405,111 |
| 2022-09-06 | $13.41 | $13.44 | $12.96 | $13.17 | $13.17 | 20,311,572 |
| 2022-09-02 | $13.55 | $13.69 | $13.23 | $13.32 | $13.32 | 13,879,419 |
| 2022-09-01 | $13.36 | $13.40 | $13.05 | $13.37 | $13.37 | 13,193,932 |
| 2022-08-31 | $13.41 | $13.55 | $13.35 | $13.40 | $13.40 | 19,214,088 |
| 2022-08-30 | $13.49 | $13.55 | $13.32 | $13.39 | $13.39 | 10,047,778 |
| 2022-08-29 | $13.56 | $13.58 | $13.35 | $13.47 | $13.47 | 8,928,226 |
| 2022-08-26 | $14.13 | $14.15 | $13.64 | $13.64 | $13.64 | 9,266,676 |
| 2022-08-25 | $13.78 | $14.03 | $13.74 | $14.01 | $14.01 | 9,672,023 |
| 2022-08-24 | $13.64 | $13.83 | $13.62 | $13.74 | $13.74 | 9,006,220 |
| 2022-08-23 | $13.75 | $13.87 | $13.70 | $13.72 | $13.72 | 10,715,414 |
| 2022-08-22 | $13.84 | $13.86 | $13.67 | $13.71 | $13.71 | 11,709,772 |
| 2022-08-19 | $14.23 | $14.26 | $13.98 | $14.08 | $14.08 | 10,961,966 |
| 2022-08-18 | $14.37 | $14.38 | $14.21 | $14.33 | $14.33 | 7,477,709 |
| 2022-08-17 | $14.31 | $14.38 | $14.20 | $14.33 | $14.33 | 9,275,512 |
| 2022-08-16 | $14.35 | $14.55 | $14.31 | $14.47 | $14.47 | 7,031,212 |
| 2022-08-15 | $14.21 | $14.40 | $14.13 | $14.36 | $14.36 | 6,076,041 |
| 2022-08-12 | $14.31 | $14.37 | $14.15 | $14.35 | $14.35 | 7,707,306 |
| 2022-08-11 | $14.06 | $14.35 | $14.06 | $14.19 | $14.19 | 12,779,385 |
| 2022-08-10 | $13.78 | $14.06 | $13.75 | $13.96 | $13.96 | 12,067,606 |
| 2022-08-09 | $13.50 | $13.58 | $13.39 | $13.58 | $13.58 | 8,350,570 |
| 2022-08-08 | $13.48 | $13.63 | $13.41 | $13.46 | $13.46 | 8,352,532 |
| 2022-08-05 | $13.33 | $13.58 | $13.26 | $13.45 | $13.45 | 9,234,603 |
| 2022-08-04 | $13.42 | $13.43 | $13.29 | $13.32 | $13.32 | 9,957,339 |
| 2022-08-03 | $13.29 | $13.45 | $13.19 | $13.39 | $13.39 | 9,362,565 |
| 2022-08-02 | $13.36 | $13.36 | $13.10 | $13.21 | $13.21 | 9,812,927 |
| 2022-08-01 | $13.20 | $13.37 | $13.08 | $13.35 | $13.35 | 10,542,003 |
| 2022-07-29 | $13.08 | $13.33 | $13.05 | $13.29 | $13.29 | 15,653,135 |
| 2022-07-28 | $13.09 | $13.20 | $12.88 | $13.04 | $13.04 | 13,837,353 |
| 2022-07-27 | $12.90 | $13.17 | $12.85 | $13.09 | $13.09 | 7,928,725 |
| 2022-07-26 | $13.18 | $13.23 | $12.83 | $12.88 | $12.88 | 8,288,875 |
| 2022-07-25 | $13.16 | $13.31 | $13.01 | $13.27 | $13.27 | 9,184,644 |
| 2022-07-22 | $13.39 | $13.45 | $12.94 | $13.02 | $13.02 | 12,271,837 |
| 2022-07-21 | $13.05 | $13.49 | $12.82 | $13.34 | $13.34 | 20,004,709 |
| 2022-07-20 | $12.93 | $13.02 | $12.77 | $12.96 | $12.96 | 15,176,117 |
| 2022-07-19 | $12.77 | $13.09 | $12.75 | $13.04 | $13.04 | 12,855,101 |
| 2022-07-18 | $12.69 | $12.85 | $12.51 | $12.58 | $12.58 | 11,293,091 |
| 2022-07-15 | $12.09 | $12.58 | $12.04 | $12.51 | $12.51 | 12,764,111 |
| 2022-07-14 | $11.88 | $11.93 | $11.74 | $11.89 | $11.89 | 12,813,992 |
| 2022-07-13 | $12.30 | $12.30 | $11.92 | $12.13 | $12.13 | 15,210,572 |
| 2022-07-12 | $12.20 | $12.59 | $12.15 | $12.34 | $12.34 | 11,522,707 |
| 2022-07-11 | $12.16 | $12.37 | $12.09 | $12.29 | $12.29 | 8,468,311 |
| 2022-07-08 | $12.46 | $12.46 | $12.18 | $12.27 | $12.27 | 9,446,147 |
| 2022-07-07 | $12.27 | $12.42 | $12.26 | $12.38 | $12.38 | 9,425,199 |
| 2022-07-06 | $12.04 | $12.20 | $11.92 | $12.13 | $12.13 | 12,583,762 |
| 2022-07-05 | $11.87 | $12.13 | $11.69 | $12.13 | $12.13 | 13,911,094 |
| 2022-07-01 | $11.87 | $12.15 | $11.67 | $12.10 | $12.10 | 20,518,539 |
| 2022-06-30 | $11.94 | $12.22 | $11.77 | $12.03 | $12.03 | 16,300,771 |
| 2022-06-29 | $12.32 | $12.39 | $12.13 | $12.24 | $12.24 | 11,418,801 |
| 2022-06-28 | $12.56 | $12.65 | $12.27 | $12.28 | $12.28 | 10,036,550 |
| 2022-06-27 | $12.62 | $12.62 | $12.30 | $12.37 | $12.37 | 7,184,671 |
| 2022-06-24 | $11.99 | $12.52 | $11.96 | $12.51 | $12.51 | 14,079,050 |
| 2022-06-23 | $12.15 | $12.16 | $11.73 | $11.94 | $11.94 | 10,933,599 |
| 2022-06-22 | $12.02 | $12.23 | $11.94 | $12.17 | $12.17 | 10,025,238 |
| 2022-06-21 | $12.18 | $12.31 | $12.04 | $12.12 | $12.12 | 10,190,454 |
| 2022-06-17 | $11.88 | $12.15 | $11.85 | $11.94 | $11.94 | 26,544,478 |
| 2022-06-16 | $12.22 | $12.26 | $11.80 | $11.84 | $11.84 | 15,281,653 |
| 2022-06-15 | $12.50 | $12.77 | $12.35 | $12.54 | $12.38 | 19,258,702 |
| 2022-06-14 | $12.32 | $12.50 | $12.10 | $12.24 | $12.08 | 15,460,474 |
| 2022-06-13 | $12.13 | $12.41 | $12.04 | $12.26 | $12.10 | 19,305,514 |
| 2022-06-10 | $12.81 | $12.86 | $12.42 | $12.45 | $12.29 | 17,105,835 |
| 2022-06-09 | $13.51 | $13.53 | $13.08 | $13.08 | $12.91 | 8,415,137 |
| 2022-06-08 | $13.65 | $13.65 | $13.46 | $13.52 | $13.35 | 7,312,226 |
| 2022-06-07 | $13.60 | $13.76 | $13.44 | $13.75 | $13.57 | 10,825,998 |
| 2022-06-06 | $13.71 | $13.96 | $13.64 | $13.70 | $13.52 | 9,936,062 |
| 2022-06-03 | $13.61 | $13.68 | $13.53 | $13.59 | $13.41 | 9,761,608 |
| 2022-06-02 | $13.67 | $13.83 | $13.50 | $13.80 | $13.62 | 11,480,711 |
| 2022-06-01 | $13.87 | $13.90 | $13.37 | $13.59 | $13.41 | 10,562,762 |
| 2022-05-31 | $13.85 | $14.00 | $13.63 | $13.88 | $13.70 | 17,286,829 |
| 2022-05-27 | $13.82 | $13.93 | $13.77 | $13.93 | $13.75 | 6,586,836 |
| 2022-05-26 | $13.57 | $13.87 | $13.57 | $13.81 | $13.63 | 11,114,547 |
| 2022-05-25 | $13.43 | $13.72 | $13.38 | $13.64 | $13.46 | 8,335,442 |
| 2022-05-24 | $13.54 | $13.54 | $13.12 | $13.42 | $13.25 | 9,667,226 |
| 2022-05-23 | $13.33 | $13.67 | $13.19 | $13.51 | $13.34 | 12,716,823 |
| 2022-05-20 | $13.20 | $13.31 | $12.75 | $13.02 | $12.85 | 14,067,504 |
| 2022-05-19 | $12.97 | $13.27 | $12.97 | $13.11 | $12.94 | 16,014,872 |
| 2022-05-18 | $13.42 | $13.43 | $13.09 | $13.19 | $13.02 | 11,413,985 |
| 2022-05-17 | $13.16 | $13.48 | $13.16 | $13.47 | $13.30 | 11,209,189 |
| 2022-05-16 | $13.02 | $13.15 | $12.80 | $12.91 | $12.74 | 9,985,890 |
| 2022-05-13 | $13.01 | $13.17 | $12.91 | $13.05 | $12.88 | 11,637,230 |
| 2022-05-12 | $12.71 | $12.95 | $12.56 | $12.88 | $12.71 | 15,671,539 |
| 2022-05-11 | $13.12 | $13.36 | $12.77 | $12.78 | $12.61 | 12,081,652 |
| 2022-05-10 | $13.25 | $13.39 | $12.71 | $13.10 | $12.93 | 17,119,850 |
| 2022-05-09 | $13.21 | $13.33 | $13.03 | $13.16 | $12.99 | 10,334,012 |
| 2022-05-06 | $13.59 | $13.62 | $13.20 | $13.35 | $13.18 | 11,571,914 |
| 2022-05-05 | $13.80 | $13.81 | $13.36 | $13.61 | $13.43 | 12,933,979 |
| 2022-05-04 | $13.51 | $13.91 | $13.40 | $13.90 | $13.72 | 13,535,856 |
| 2022-05-03 | $13.39 | $13.61 | $13.25 | $13.49 | $13.32 | 14,721,865 |
| 2022-05-02 | $13.22 | $13.37 | $12.98 | $13.26 | $13.09 | 20,108,044 |
| 2022-04-29 | $13.58 | $13.71 | $13.12 | $13.15 | $12.98 | 19,427,455 |
| 2022-04-28 | $13.64 | $13.70 | $13.38 | $13.58 | $13.40 | 13,683,003 |
| 2022-04-27 | $13.58 | $13.66 | $13.39 | $13.50 | $13.33 | 14,194,599 |
| 2022-04-26 | $13.71 | $14.05 | $13.57 | $13.57 | $13.39 | 14,505,230 |
| 2022-04-25 | $13.84 | $13.93 | $13.49 | $13.90 | $13.72 | 18,895,894 |
| 2022-04-22 | $14.35 | $14.35 | $13.74 | $13.76 | $13.58 | 17,257,032 |
| 2022-04-21 | $14.50 | $14.91 | $14.06 | $14.10 | $13.92 | 24,289,968 |
| 2022-04-20 | $14.19 | $14.50 | $14.14 | $14.24 | $14.06 | 19,032,245 |
| 2022-04-19 | $13.70 | $14.08 | $13.57 | $14.07 | $13.89 | 16,990,248 |
| 2022-04-18 | $13.29 | $13.57 | $13.27 | $13.52 | $13.35 | 9,989,020 |
| 2022-04-14 | $13.42 | $13.58 | $13.30 | $13.36 | $13.19 | 10,599,109 |
| 2022-04-13 | $13.35 | $13.48 | $13.26 | $13.44 | $13.27 | 12,387,417 |
| 2022-04-12 | $13.84 | $13.95 | $13.38 | $13.47 | $13.30 | 12,205,746 |
| 2022-04-11 | $13.80 | $14.16 | $13.73 | $13.80 | $13.62 | 13,312,715 |
| 2022-04-08 | $13.81 | $13.99 | $13.71 | $13.80 | $13.62 | 11,862,786 |
| 2022-04-07 | $14.09 | $14.20 | $13.62 | $13.85 | $13.67 | 16,652,633 |
| 2022-04-06 | $14.25 | $14.34 | $14.07 | $14.11 | $13.93 | 13,351,093 |
| 2022-04-05 | $14.35 | $14.63 | $14.34 | $14.37 | $14.18 | 8,254,224 |
| 2022-04-04 | $14.42 | $14.56 | $14.14 | $14.44 | $14.25 | 9,498,081 |
| 2022-04-01 | $14.83 | $14.90 | $14.35 | $14.44 | $14.25 | 12,519,315 |
| 2022-03-31 | $14.87 | $14.98 | $14.61 | $14.62 | $14.43 | 10,430,862 |
| 2022-03-30 | $15.31 | $15.36 | $14.79 | $14.89 | $14.70 | 7,932,213 |
| 2022-03-29 | $15.37 | $15.44 | $15.13 | $15.33 | $15.13 | 7,172,264 |
| 2022-03-28 | $15.26 | $15.26 | $14.84 | $15.09 | $14.90 | 6,239,233 |
| 2022-03-25 | $15.14 | $15.41 | $15.11 | $15.35 | $15.15 | 5,815,521 |
| 2022-03-24 | $15.05 | $15.21 | $14.92 | $15.14 | $14.94 | 8,385,536 |
| 2022-03-23 | $15.29 | $15.39 | $14.96 | $14.99 | $14.80 | 6,619,456 |
| 2022-03-22 | $15.32 | $15.58 | $15.24 | $15.42 | $15.22 | 9,273,405 |
| 2022-03-21 | $15.28 | $15.44 | $14.95 | $15.08 | $14.89 | 7,589,015 |
| 2022-03-18 | $15.09 | $15.24 | $14.83 | $15.12 | $14.92 | 20,690,203 |
| 2022-03-17 | $15.14 | $15.24 | $14.81 | $15.19 | $14.99 | 10,356,086 |
| 2022-03-16 | $15.17 | $15.43 | $15.14 | $15.43 | $15.08 | 16,581,434 |
| 2022-03-15 | $15.13 | $15.25 | $14.75 | $14.97 | $14.63 | 9,501,587 |
| 2022-03-14 | $14.98 | $15.30 | $14.87 | $15.04 | $14.70 | 12,256,727 |
| 2022-03-11 | $14.74 | $15.03 | $14.68 | $14.72 | $14.38 | 13,213,832 |
| 2022-03-10 | $14.48 | $14.70 | $14.39 | $14.61 | $14.28 | 10,312,191 |
| 2022-03-09 | $14.61 | $14.87 | $14.55 | $14.71 | $14.37 | 10,998,072 |
| 2022-03-08 | $14.39 | $14.65 | $13.98 | $14.19 | $13.87 | 14,249,465 |
| 2022-03-07 | $14.61 | $14.73 | $14.08 | $14.09 | $13.77 | 17,039,675 |
| 2022-03-04 | $14.71 | $14.83 | $14.51 | $14.76 | $14.42 | 14,149,280 |
| 2022-03-03 | $15.09 | $15.21 | $14.82 | $15.08 | $14.73 | 8,297,392 |
| 2022-03-02 | $14.56 | $15.19 | $14.55 | $15.09 | $14.74 | 11,989,325 |
| 2022-03-01 | $15.30 | $15.38 | $14.13 | $14.39 | $14.06 | 26,745,039 |
| 2022-02-28 | $15.12 | $15.55 | $15.10 | $15.52 | $15.16 | 17,393,428 |
| 2022-02-25 | $15.11 | $15.69 | $14.98 | $15.57 | $15.21 | 16,817,932 |
| 2022-02-24 | $14.75 | $15.01 | $14.38 | $14.96 | $14.62 | 18,710,763 |
| 2022-02-23 | $15.92 | $16.04 | $15.26 | $15.30 | $14.95 | 10,860,325 |
| 2022-02-22 | $15.76 | $15.97 | $15.66 | $15.83 | $15.47 | 10,033,769 |
| 2022-02-18 | $15.80 | $16.01 | $15.75 | $15.85 | $15.49 | 10,190,581 |
| 2022-02-17 | $16.00 | $16.13 | $15.81 | $15.87 | $15.51 | 13,662,184 |
| 2022-02-16 | $16.05 | $16.40 | $16.05 | $16.19 | $15.82 | 6,522,339 |
| 2022-02-15 | $15.95 | $16.26 | $15.89 | $16.21 | $15.84 | 6,002,184 |
| 2022-02-14 | $15.93 | $16.07 | $15.56 | $15.70 | $15.34 | 11,140,583 |
| 2022-02-11 | $15.89 | $16.29 | $15.80 | $15.92 | $15.56 | 11,462,430 |
| 2022-02-10 | $16.21 | $16.51 | $15.98 | $16.05 | $15.68 | 13,317,193 |
| 2022-02-09 | $16.31 | $16.38 | $16.13 | $16.14 | $15.77 | 7,063,276 |
| 2022-02-08 | $16.02 | $16.33 | $15.92 | $16.30 | $15.93 | 9,847,226 |
| 2022-02-07 | $15.85 | $15.99 | $15.70 | $15.83 | $15.47 | 6,914,249 |
| 2022-02-04 | $15.47 | $15.97 | $15.47 | $15.83 | $15.47 | 8,448,773 |
| 2022-02-03 | $15.82 | $16.00 | $15.56 | $15.57 | $15.21 | 9,105,705 |
| 2022-02-02 | $15.50 | $15.85 | $15.39 | $15.81 | $15.45 | 11,443,681 |
| 2022-02-01 | $15.07 | $15.61 | $14.99 | $15.56 | $15.20 | 19,833,157 |
| 2022-01-31 | $14.93 | $15.21 | $14.71 | $15.06 | $14.72 | 20,704,794 |
| 2022-01-28 | $15.01 | $15.19 | $14.76 | $15.18 | $14.83 | 12,132,220 |
| 2022-01-27 | $15.70 | $15.78 | $14.98 | $15.06 | $14.72 | 14,740,422 |
| 2022-01-26 | $15.73 | $15.76 | $15.17 | $15.43 | $15.08 | 17,027,250 |
| 2022-01-25 | $15.50 | $15.71 | $15.01 | $15.52 | $15.16 | 17,131,184 |
| 2022-01-24 | $15.09 | $15.68 | $14.75 | $15.64 | $15.28 | 24,478,428 |
| 2022-01-21 | $15.86 | $15.93 | $14.91 | $15.18 | $14.83 | 33,069,640 |
| 2022-01-20 | $17.03 | $17.32 | $16.63 | $16.68 | $16.30 | 18,531,632 |
| 2022-01-19 | $17.47 | $17.56 | $17.09 | $17.11 | $16.72 | 15,977,734 |
| 2022-01-18 | $17.71 | $17.79 | $17.31 | $17.45 | $17.05 | 14,128,478 |
| 2022-01-14 | $17.08 | $17.64 | $17.00 | $17.63 | $17.23 | 17,087,788 |
| 2022-01-13 | $17.24 | $17.44 | $17.14 | $17.33 | $16.93 | 12,630,972 |
| 2022-01-12 | $17.01 | $17.15 | $16.91 | $17.09 | $16.70 | 10,962,005 |
| 2022-01-11 | $16.99 | $17.09 | $16.76 | $17.01 | $16.62 | 14,773,299 |
| 2022-01-10 | $17.35 | $17.47 | $16.84 | $17.03 | $16.64 | 15,487,038 |
| 2022-01-07 | $17.00 | $17.34 | $16.95 | $17.22 | $16.83 | 11,697,785 |
| 2022-01-06 | $16.70 | $17.06 | $16.60 | $17.03 | $16.64 | 12,749,027 |
| 2022-01-05 | $16.50 | $16.70 | $16.41 | $16.42 | $16.04 | 11,826,402 |
| 2022-01-04 | $15.94 | $16.50 | $15.94 | $16.40 | $16.02 | 10,338,171 |
| 2022-01-03 | $15.50 | $15.98 | $15.49 | $15.80 | $15.44 | 10,812,475 |
| 2021-12-31 | $15.39 | $15.50 | $15.36 | $15.42 | $15.07 | 5,027,929 |
| 2021-12-30 | $15.44 | $15.65 | $15.41 | $15.43 | $15.08 | 4,614,800 |
| 2021-12-29 | $15.43 | $15.54 | $15.34 | $15.43 | $15.08 | 5,322,217 |
| 2021-12-28 | $15.34 | $15.50 | $15.31 | $15.42 | $15.07 | 4,542,947 |
| 2021-12-27 | $15.26 | $15.41 | $15.12 | $15.40 | $15.05 | 4,493,442 |
| 2021-12-23 | $15.25 | $15.44 | $15.21 | $15.26 | $14.91 | 6,460,021 |
| 2021-12-22 | $15.06 | $15.19 | $14.93 | $15.12 | $14.77 | 5,892,278 |
| 2021-12-21 | $14.75 | $15.12 | $14.72 | $15.07 | $14.73 | 8,914,769 |
| 2021-12-20 | $14.71 | $14.83 | $14.25 | $14.54 | $14.21 | 11,741,016 |
| 2021-12-17 | $15.28 | $15.37 | $14.75 | $14.88 | $14.54 | 25,775,525 |
| 2021-12-16 | $15.39 | $15.68 | $15.27 | $15.38 | $15.03 | 12,740,536 |
| 2021-12-15 | $15.33 | $15.54 | $15.07 | $15.38 | $14.88 | 15,788,393 |
| 2021-12-14 | $14.96 | $15.31 | $14.92 | $15.21 | $14.71 | 15,309,581 |
| 2021-12-13 | $15.19 | $15.24 | $14.84 | $14.92 | $14.43 | 8,402,404 |
| 2021-12-10 | $15.55 | $15.55 | $15.17 | $15.27 | $14.77 | 8,025,472 |
| 2021-12-09 | $15.26 | $15.59 | $15.23 | $15.43 | $14.93 | 6,977,629 |
| 2021-12-08 | $15.53 | $15.57 | $15.34 | $15.42 | $14.92 | 7,201,013 |
| 2021-12-07 | $15.31 | $15.57 | $15.27 | $15.49 | $14.98 | 9,584,671 |
| 2021-12-06 | $15.20 | $15.48 | $15.02 | $15.25 | $14.75 | 10,027,957 |
| 2021-12-03 | $15.19 | $15.26 | $14.77 | $14.94 | $14.45 | 14,143,919 |
| 2021-12-02 | $14.85 | $15.30 | $14.67 | $15.23 | $14.73 | 13,781,417 |
| 2021-12-01 | $15.28 | $15.43 | $14.66 | $14.66 | $14.18 | 13,513,031 |
| 2021-11-30 | $15.15 | $15.21 | $14.81 | $14.84 | $14.36 | 18,227,467 |
| 2021-11-29 | $15.63 | $15.74 | $15.23 | $15.37 | $14.87 | 9,690,470 |
| 2021-11-26 | $15.82 | $15.84 | $15.23 | $15.37 | $14.87 | 10,727,219 |
| 2021-11-24 | $16.40 | $16.53 | $16.25 | $16.35 | $15.82 | 5,322,771 |
| 2021-11-23 | $16.33 | $16.43 | $16.21 | $16.40 | $15.86 | 8,232,826 |
| 2021-11-22 | $16.29 | $16.40 | $16.06 | $16.20 | $15.67 | 6,681,736 |
| 2021-11-19 | $15.85 | $16.14 | $15.72 | $16.02 | $15.50 | 11,805,940 |
| 2021-11-18 | $16.31 | $16.38 | $16.09 | $16.17 | $15.64 | 10,158,995 |
| 2021-11-17 | $16.33 | $16.41 | $16.12 | $16.31 | $15.78 | 8,120,953 |
| 2021-11-16 | $16.46 | $16.63 | $16.36 | $16.49 | $15.95 | 6,366,366 |
| 2021-11-15 | $16.30 | $16.53 | $16.21 | $16.46 | $15.92 | 8,762,073 |
| 2021-11-12 | $16.21 | $16.33 | $16.09 | $16.25 | $15.72 | 7,550,391 |
| 2021-11-11 | $15.91 | $16.38 | $15.88 | $16.28 | $15.75 | 11,471,485 |
| 2021-11-10 | $16.00 | $16.07 | $15.85 | $15.89 | $15.37 | 8,201,729 |
| 2021-11-09 | $15.81 | $15.96 | $15.75 | $15.87 | $15.35 | 6,959,162 |
| 2021-11-08 | $15.91 | $16.02 | $15.82 | $15.93 | $15.41 | 8,295,749 |
| 2021-11-05 | $16.00 | $16.11 | $15.70 | $15.85 | $15.33 | 8,030,831 |
| 2021-11-04 | $16.16 | $16.18 | $15.61 | $15.75 | $15.24 | 8,013,522 |
| 2021-11-03 | $15.70 | $16.30 | $15.66 | $16.21 | $15.68 | 9,743,688 |
| 2021-11-02 | $15.88 | $15.92 | $15.72 | $15.81 | $15.29 | 8,933,504 |
| 2021-11-01 | $15.86 | $16.01 | $15.80 | $15.95 | $15.43 | 9,308,802 |
| 2021-10-29 | $15.87 | $15.98 | $15.59 | $15.74 | $15.23 | 9,579,493 |
| 2021-10-28 | $16.00 | $16.10 | $15.80 | $15.92 | $15.40 | 11,280,454 |
| 2021-10-27 | $16.30 | $16.43 | $15.97 | $15.97 | $15.45 | 10,238,032 |
| 2021-10-26 | $16.67 | $16.69 | $16.45 | $16.47 | $15.93 | 7,370,063 |
| 2021-10-25 | $16.75 | $16.75 | $16.57 | $16.64 | $16.10 | 7,088,416 |
| 2021-10-22 | $16.58 | $16.80 | $16.56 | $16.68 | $16.14 | 7,150,385 |
| 2021-10-21 | $16.70 | $16.75 | $16.37 | $16.49 | $15.95 | 6,319,920 |
| 2021-10-20 | $16.25 | $16.73 | $16.21 | $16.70 | $16.15 | 10,738,434 |
| 2021-10-19 | $16.25 | $16.35 | $16.10 | $16.34 | $15.81 | 10,502,647 |
| 2021-10-18 | $16.09 | $16.38 | $16.02 | $16.19 | $15.66 | 9,061,404 |
| 2021-10-15 | $16.23 | $16.27 | $15.97 | $16.13 | $15.60 | 13,847,831 |
| 2021-10-14 | $15.96 | $16.09 | $15.76 | $16.06 | $15.54 | 10,547,252 |
| 2021-10-13 | $15.65 | $15.82 | $15.39 | $15.76 | $15.25 | 9,193,288 |
| 2021-10-12 | $15.76 | $15.83 | $15.59 | $15.78 | $15.26 | 9,009,734 |
| 2021-10-11 | $16.12 | $16.23 | $15.80 | $15.81 | $15.29 | 11,090,937 |
| 2021-10-08 | $15.98 | $16.16 | $15.89 | $16.00 | $15.48 | 14,182,796 |
| 2021-10-07 | $16.09 | $16.20 | $15.90 | $15.97 | $15.45 | 9,746,876 |
| 2021-10-06 | $15.86 | $15.99 | $15.56 | $15.90 | $15.38 | 11,904,443 |
| 2021-10-05 | $15.97 | $16.17 | $15.85 | $16.04 | $15.52 | 14,962,811 |
| 2021-10-04 | $15.90 | $16.16 | $15.83 | $15.87 | $15.35 | 17,726,835 |
| 2021-10-01 | $15.58 | $15.99 | $15.49 | $15.86 | $15.34 | 14,539,951 |
| 2021-09-30 | $15.74 | $15.74 | $15.43 | $15.46 | $14.96 | 14,238,764 |
| 2021-09-29 | $15.63 | $15.73 | $15.55 | $15.67 | $15.16 | 13,420,983 |
| 2021-09-28 | $15.88 | $15.96 | $15.60 | $15.67 | $15.16 | 12,240,438 |
| 2021-09-27 | $15.38 | $15.89 | $15.35 | $15.80 | $15.28 | 11,333,055 |
| 2021-09-24 | $15.01 | $15.37 | $15.01 | $15.19 | $14.69 | 9,366,157 |
| 2021-09-23 | $14.71 | $15.25 | $14.67 | $15.11 | $14.62 | 12,648,073 |
| 2021-09-22 | $14.48 | $14.68 | $14.41 | $14.50 | $14.03 | 10,647,305 |
| 2021-09-21 | $14.49 | $14.53 | $14.19 | $14.25 | $13.78 | 12,160,610 |
| 2021-09-20 | $14.55 | $14.63 | $14.17 | $14.42 | $13.95 | 18,437,384 |
| 2021-09-17 | $15.11 | $15.12 | $14.84 | $14.95 | $14.46 | 31,972,936 |
| 2021-09-16 | $15.11 | $15.20 | $14.92 | $15.05 | $14.56 | 13,056,286 |
| 2021-09-15 | $15.09 | $15.36 | $15.03 | $15.18 | $14.54 | 14,242,472 |
| 2021-09-14 | $15.39 | $15.49 | $14.94 | $15.04 | $14.41 | 16,218,174 |
| 2021-09-13 | $15.56 | $15.68 | $15.29 | $15.43 | $14.78 | 17,929,388 |
| 2021-09-10 | $15.41 | $15.46 | $15.23 | $15.35 | $14.70 | 11,791,611 |
| 2021-09-09 | $15.20 | $15.54 | $15.16 | $15.34 | $14.69 | 10,372,749 |
| 2021-09-08 | $15.31 | $15.39 | $15.15 | $15.24 | $14.60 | 9,260,271 |
| 2021-09-07 | $15.31 | $15.56 | $15.27 | $15.30 | $14.65 | 10,503,796 |
| 2021-09-03 | $15.41 | $15.45 | $15.15 | $15.25 | $14.61 | 10,258,375 |
| 2021-09-02 | $15.30 | $15.50 | $15.25 | $15.36 | $14.71 | 10,416,712 |
| 2021-09-01 | $15.57 | $15.62 | $15.24 | $15.32 | $14.67 | 11,382,574 |
| 2021-08-31 | $15.39 | $15.61 | $15.32 | $15.53 | $14.87 | 13,777,557 |
| 2021-08-30 | $15.69 | $15.69 | $15.36 | $15.37 | $14.72 | 12,846,861 |
| 2021-08-27 | $15.40 | $15.70 | $15.40 | $15.65 | $14.99 | 10,415,243 |
| 2021-08-26 | $15.69 | $15.73 | $15.33 | $15.40 | $14.75 | 16,236,230 |
| 2021-08-25 | $15.35 | $15.79 | $15.31 | $15.65 | $14.99 | 21,642,377 |
| 2021-08-24 | $15.03 | $15.35 | $15.00 | $15.30 | $14.65 | 19,782,550 |
| 2021-08-23 | $14.95 | $15.09 | $14.86 | $15.03 | $14.40 | 10,379,683 |
| 2021-08-20 | $14.60 | $14.79 | $14.53 | $14.76 | $14.14 | 12,761,933 |
| 2021-08-19 | $14.56 | $14.73 | $14.44 | $14.62 | $14.00 | 14,247,330 |
| 2021-08-18 | $14.78 | $15.01 | $14.65 | $14.71 | $14.09 | 12,787,850 |
| 2021-08-17 | $14.83 | $14.96 | $14.56 | $14.81 | $14.19 | 11,309,915 |
| 2021-08-16 | $14.91 | $15.09 | $14.84 | $14.96 | $14.33 | 12,017,187 |
| 2021-08-13 | $15.38 | $15.41 | $15.12 | $15.15 | $14.51 | 9,776,060 |
| 2021-08-12 | $15.23 | $15.36 | $15.08 | $15.32 | $14.67 | 16,194,887 |
| 2021-08-11 | $14.87 | $15.27 | $14.79 | $15.24 | $14.60 | 17,597,286 |
| 2021-08-10 | $14.61 | $14.90 | $14.53 | $14.87 | $14.24 | 12,459,278 |
| 2021-08-09 | $14.65 | $14.84 | $14.48 | $14.64 | $14.02 | 13,269,663 |
| 2021-08-06 | $14.44 | $14.90 | $14.44 | $14.72 | $14.10 | 12,332,105 |
| 2021-08-05 | $14.36 | $14.55 | $14.29 | $14.41 | $13.80 | 14,605,698 |
| 2021-08-04 | $14.24 | $14.48 | $14.14 | $14.26 | $13.66 | 12,851,441 |
| 2021-08-03 | $14.08 | $14.51 | $13.80 | $14.45 | $13.84 | 17,478,124 |
| 2021-08-02 | $14.15 | $14.48 | $14.00 | $14.00 | $13.41 | 12,912,276 |
| 2021-07-30 | $14.34 | $14.37 | $13.94 | $14.08 | $13.49 | 13,944,248 |
| 2021-07-29 | $14.00 | $14.49 | $14.00 | $14.36 | $13.75 | 14,695,779 |
| 2021-07-28 | $13.98 | $14.14 | $13.78 | $13.99 | $13.40 | 11,276,080 |
| 2021-07-27 | $13.76 | $13.99 | $13.60 | $13.91 | $13.32 | 8,021,796 |
| 2021-07-26 | $13.93 | $14.08 | $13.82 | $13.92 | $13.33 | 7,873,448 |
| 2021-07-23 | $13.92 | $14.07 | $13.76 | $13.82 | $13.24 | 6,192,898 |
| 2021-07-22 | $13.95 | $14.05 | $13.68 | $13.75 | $13.17 | 9,036,083 |
| 2021-07-21 | $13.87 | $14.18 | $13.85 | $14.05 | $13.46 | 8,135,144 |
| 2021-07-20 | $13.19 | $13.89 | $13.07 | $13.73 | $13.15 | 13,478,765 |
| 2021-07-19 | $13.52 | $13.60 | $13.14 | $13.23 | $12.67 | 14,894,183 |
| 2021-07-16 | $14.32 | $14.34 | $13.80 | $13.85 | $13.27 | 10,641,200 |
| 2021-07-15 | $13.94 | $14.32 | $13.83 | $14.26 | $13.66 | 9,070,422 |
| 2021-07-14 | $14.15 | $14.34 | $13.85 | $14.09 | $13.50 | 17,936,739 |
| 2021-07-13 | $14.42 | $14.43 | $14.06 | $14.15 | $13.55 | 10,957,432 |
| 2021-07-12 | $14.07 | $14.50 | $13.91 | $14.45 | $13.84 | 11,637,849 |
| 2021-07-09 | $14.00 | $14.30 | $13.91 | $14.27 | $13.67 | 12,219,636 |
| 2021-07-08 | $13.73 | $13.90 | $13.48 | $13.69 | $13.11 | 14,893,516 |
| 2021-07-07 | $13.80 | $14.07 | $13.79 | $13.93 | $13.34 | 12,002,235 |
| 2021-07-06 | $14.34 | $14.38 | $13.87 | $13.97 | $13.38 | 14,771,337 |
| 2021-07-02 | $14.38 | $14.45 | $14.26 | $14.35 | $13.74 | 7,801,585 |
| 2021-07-01 | $14.33 | $14.50 | $14.26 | $14.43 | $13.82 | 10,314,347 |
| 2021-06-30 | $14.25 | $14.35 | $14.11 | $14.27 | $13.67 | 13,812,860 |
| 2021-06-29 | $14.46 | $14.55 | $14.17 | $14.28 | $13.68 | 12,271,795 |
| 2021-06-28 | $14.51 | $14.54 | $14.17 | $14.33 | $13.73 | 19,084,573 |
| 2021-06-25 | $14.29 | $14.64 | $14.23 | $14.61 | $13.99 | 26,081,753 |
| 2021-06-24 | $13.94 | $14.27 | $13.84 | $14.22 | $13.62 | 17,950,176 |
| 2021-06-23 | $13.84 | $14.04 | $13.84 | $13.88 | $13.29 | 16,804,650 |
| 2021-06-22 | $13.68 | $13.73 | $13.43 | $13.68 | $13.10 | 14,986,605 |
| 2021-06-21 | $13.37 | $13.72 | $13.31 | $13.68 | $13.10 | 22,054,446 |
| 2021-06-18 | $13.39 | $13.39 | $13.01 | $13.27 | $12.71 | 45,662,457 |
| 2021-06-17 | $14.47 | $14.50 | $13.51 | $13.52 | $12.95 | 27,363,413 |
| 2021-06-16 | $14.24 | $14.49 | $14.00 | $14.37 | $13.76 | 19,249,983 |
| 2021-06-15 | $14.42 | $14.57 | $14.26 | $14.46 | $13.71 | 18,634,430 |
| 2021-06-14 | $14.51 | $14.59 | $14.27 | $14.37 | $13.62 | 27,862,954 |
| 2021-06-11 | $14.57 | $14.67 | $14.45 | $14.47 | $13.72 | 23,928,188 |
| 2021-06-10 | $15.16 | $15.19 | $14.44 | $14.50 | $13.74 | 26,453,443 |
| 2021-06-09 | $15.10 | $15.19 | $14.94 | $14.99 | $14.21 | 22,044,186 |
| 2021-06-08 | $15.46 | $15.47 | $15.04 | $15.21 | $14.42 | 157,402,021 |
| 2021-06-07 | $15.73 | $15.75 | $15.49 | $15.58 | $14.77 | 15,515,538 |
| 2021-06-04 | $15.83 | $15.86 | $15.37 | $15.63 | $14.82 | 14,762,588 |
| 2021-06-03 | $15.88 | $15.96 | $15.75 | $15.82 | $15.00 | 17,579,007 |
| 2021-06-02 | $16.10 | $16.12 | $15.84 | $15.88 | $15.05 | 13,406,975 |
| 2021-06-01 | $15.97 | $16.19 | $15.96 | $16.08 | $15.24 | 19,691,944 |
| 2021-05-28 | $15.76 | $15.91 | $15.58 | $15.86 | $15.03 | 13,175,725 |
| 2021-05-27 | $15.69 | $15.86 | $15.64 | $15.81 | $14.99 | 37,404,798 |
| 2021-05-26 | $15.44 | $15.54 | $15.32 | $15.49 | $14.68 | 12,188,722 |
| 2021-05-25 | $15.62 | $15.86 | $15.34 | $15.36 | $14.56 | 9,214,662 |
| 2021-05-24 | $15.72 | $15.79 | $15.59 | $15.64 | $14.83 | 8,890,086 |
| 2021-05-21 | $15.56 | $15.81 | $15.54 | $15.74 | $14.92 | 13,543,757 |
| 2021-05-20 | $15.55 | $15.61 | $15.32 | $15.52 | $14.71 | 9,475,463 |
| 2021-05-19 | $15.66 | $15.66 | $15.28 | $15.63 | $14.82 | 13,904,661 |
| 2021-05-18 | $15.97 | $16.08 | $15.70 | $15.72 | $14.90 | 11,193,509 |
| 2021-05-17 | $15.78 | $15.97 | $15.72 | $15.93 | $15.10 | 9,482,447 |
| 2021-05-14 | $15.67 | $15.88 | $15.60 | $15.85 | $15.02 | 12,707,664 |
| 2021-05-13 | $15.11 | $15.64 | $15.07 | $15.54 | $14.73 | 17,889,394 |
| 2021-05-12 | $15.85 | $15.95 | $15.17 | $15.22 | $14.43 | 11,253,938 |
| 2021-05-11 | $15.68 | $16.00 | $15.60 | $15.66 | $14.84 | 12,410,057 |
| 2021-05-10 | $15.97 | $16.04 | $15.76 | $15.76 | $14.94 | 10,389,240 |
| 2021-05-07 | $15.38 | $15.82 | $15.32 | $15.80 | $14.98 | 7,776,837 |
| 2021-05-06 | $15.69 | $15.73 | $15.41 | $15.72 | $14.90 | 7,024,523 |
| 2021-05-05 | $15.48 | $15.70 | $15.30 | $15.55 | $14.74 | 7,237,483 |
| 2021-05-04 | $15.29 | $15.48 | $15.09 | $15.48 | $14.67 | 12,298,672 |
| 2021-05-03 | $15.52 | $15.55 | $15.25 | $15.34 | $14.54 | 10,049,526 |
| 2021-04-30 | $15.44 | $15.62 | $15.29 | $15.32 | $14.52 | 14,283,178 |
| 2021-04-29 | $15.50 | $15.65 | $15.40 | $15.50 | $14.69 | 10,817,775 |
| 2021-04-28 | $15.26 | $15.40 | $15.20 | $15.30 | $14.50 | 18,406,477 |
| 2021-04-27 | $15.21 | $15.33 | $15.03 | $15.20 | $14.41 | 14,412,597 |
| 2021-04-26 | $15.04 | $15.26 | $14.98 | $15.20 | $14.41 | 17,812,006 |
| 2021-04-23 | $14.48 | $14.99 | $14.30 | $14.90 | $14.12 | 27,385,380 |
| 2021-04-22 | $15.41 | $15.45 | $14.43 | $14.46 | $13.71 | 34,380,292 |
| 2021-04-21 | $15.11 | $15.58 | $14.88 | $15.50 | $14.69 | 16,214,486 |
| 2021-04-20 | $15.65 | $15.68 | $15.14 | $15.17 | $14.38 | 17,862,340 |
| 2021-04-19 | $16.22 | $16.26 | $15.78 | $15.87 | $15.04 | 14,185,971 |
| 2021-04-16 | $16.29 | $16.46 | $16.09 | $16.18 | $15.34 | 14,800,591 |
| 2021-04-15 | $16.32 | $16.32 | $15.82 | $16.10 | $15.26 | 10,011,750 |
| 2021-04-14 | $16.13 | $16.54 | $16.07 | $16.36 | $15.51 | 8,893,903 |
| 2021-04-13 | $16.15 | $16.28 | $15.93 | $16.14 | $15.30 | 9,654,574 |
| 2021-04-12 | $16.31 | $16.50 | $16.29 | $16.48 | $15.62 | 7,937,264 |
| 2021-04-09 | $16.24 | $16.29 | $16.11 | $16.27 | $15.42 | 7,019,756 |
| 2021-04-08 | $16.00 | $16.14 | $15.76 | $16.05 | $15.21 | 8,131,453 |
| 2021-04-07 | $16.15 | $16.29 | $16.04 | $16.14 | $15.30 | 5,795,117 |
| 2021-04-06 | $16.02 | $16.13 | $15.88 | $16.10 | $15.26 | 9,345,440 |
| 2021-04-05 | $16.31 | $16.40 | $15.99 | $16.11 | $15.27 | 11,603,690 |
| 2021-04-01 | $15.76 | $16.03 | $15.64 | $15.98 | $15.15 | 8,578,948 |
| 2021-03-31 | $15.87 | $16.09 | $15.69 | $15.72 | $14.90 | 12,258,470 |
| 2021-03-30 | $15.80 | $16.12 | $15.80 | $16.01 | $15.18 | 8,912,622 |
| 2021-03-29 | $15.81 | $15.89 | $15.36 | $15.61 | $14.80 | 12,719,220 |
| 2021-03-26 | $16.02 | $16.17 | $15.77 | $16.08 | $15.24 | 10,684,858 |
| 2021-03-25 | $15.26 | $15.90 | $15.09 | $15.83 | $15.01 | 10,758,505 |
| 2021-03-24 | $15.65 | $15.85 | $15.31 | $15.32 | $14.52 | 12,347,689 |
| 2021-03-23 | $15.60 | $15.72 | $15.19 | $15.30 | $14.50 | 9,590,896 |
| 2021-03-22 | $15.97 | $16.18 | $15.55 | $15.74 | $14.92 | 11,065,865 |
| 2021-03-19 | $16.06 | $16.28 | $15.77 | $15.98 | $15.15 | 34,951,041 |
| 2021-03-18 | $16.33 | $16.91 | $16.27 | $16.35 | $15.50 | 12,408,557 |
| 2021-03-17 | $16.09 | $16.29 | $15.88 | $16.10 | $15.26 | 9,454,312 |
| 2021-03-16 | $16.34 | $16.35 | $15.91 | $16.10 | $15.12 | 10,590,785 |
| 2021-03-15 | $16.66 | $16.75 | $16.31 | $16.50 | $15.50 | 11,314,491 |
| 2021-03-12 | $16.62 | $16.76 | $16.48 | $16.70 | $15.68 | 13,358,809 |
| 2021-03-11 | $16.10 | $16.41 | $16.06 | $16.32 | $15.33 | 9,002,366 |
| 2021-03-10 | $16.06 | $16.41 | $16.01 | $16.35 | $15.36 | 9,295,833 |
| 2021-03-09 | $16.28 | $16.39 | $15.88 | $16.06 | $15.08 | 11,249,532 |
| 2021-03-08 | $16.39 | $16.83 | $16.27 | $16.61 | $15.60 | 10,834,650 |
| 2021-03-05 | $16.14 | $16.34 | $15.57 | $16.23 | $15.24 | 11,112,895 |
| 2021-03-04 | $16.21 | $16.38 | $15.49 | $15.78 | $14.82 | 15,837,314 |
| 2021-03-03 | $15.90 | $16.41 | $15.85 | $15.93 | $14.96 | 10,601,920 |
| 2021-03-02 | $15.77 | $15.98 | $15.72 | $15.74 | $14.78 | 9,216,002 |
| 2021-03-01 | $15.71 | $15.93 | $15.63 | $15.83 | $14.87 | 9,398,837 |
| 2021-02-26 | $15.53 | $15.64 | $15.11 | $15.34 | $14.41 | 16,118,203 |
| 2021-02-25 | $16.38 | $16.49 | $15.65 | $15.70 | $14.74 | 11,285,131 |
| 2021-02-24 | $15.77 | $16.28 | $15.73 | $16.22 | $15.23 | 11,288,694 |
| 2021-02-23 | $15.65 | $15.75 | $15.43 | $15.72 | $14.76 | 12,933,409 |
| 2021-02-22 | $15.29 | $15.68 | $15.23 | $15.57 | $14.62 | 7,252,029 |
| 2021-02-19 | $14.92 | $15.35 | $14.89 | $15.30 | $14.37 | 10,712,656 |
| 2021-02-18 | $14.77 | $14.94 | $14.64 | $14.80 | $13.90 | 9,446,761 |
| 2021-02-17 | $15.10 | $15.18 | $14.87 | $14.97 | $14.06 | 7,339,840 |
| 2021-02-16 | $14.62 | $15.10 | $14.62 | $15.05 | $14.13 | 13,026,499 |
| 2021-02-12 | $14.32 | $14.58 | $14.25 | $14.45 | $13.57 | 6,170,043 |
| 2021-02-11 | $14.33 | $14.43 | $14.04 | $14.31 | $13.44 | 8,155,152 |
| 2021-02-10 | $14.31 | $14.53 | $14.20 | $14.32 | $13.45 | 6,883,808 |
| 2021-02-09 | $14.22 | $14.36 | $14.07 | $14.28 | $13.41 | 6,488,357 |
| 2021-02-08 | $14.24 | $14.26 | $14.04 | $14.22 | $13.35 | 8,766,025 |
| 2021-02-05 | $14.27 | $14.31 | $14.03 | $14.07 | $13.21 | 8,031,797 |
| 2021-02-04 | $13.66 | $14.22 | $13.61 | $14.12 | $13.26 | 9,082,019 |
| 2021-02-03 | $13.55 | $13.70 | $13.44 | $13.62 | $12.79 | 10,449,986 |
| 2021-02-02 | $13.45 | $13.58 | $13.31 | $13.53 | $12.71 | 10,064,619 |
| 2021-02-01 | $13.27 | $13.31 | $13.02 | $13.22 | $12.42 | 12,868,230 |
| 2021-01-29 | $13.54 | $13.72 | $13.04 | $13.23 | $12.42 | 27,765,498 |
| 2021-01-28 | $13.41 | $13.70 | $13.32 | $13.57 | $12.74 | 13,237,316 |
| 2021-01-27 | $13.25 | $13.49 | $13.19 | $13.28 | $12.47 | 18,681,551 |
| 2021-01-26 | $13.60 | $13.72 | $13.39 | $13.52 | $12.70 | 12,318,070 |
| 2021-01-25 | $13.63 | $13.70 | $13.08 | $13.48 | $12.66 | 24,510,740 |
| 2021-01-22 | $14.08 | $14.37 | $13.74 | $13.84 | $13.00 | 31,658,091 |
| 2021-01-21 | $14.76 | $14.76 | $14.47 | $14.51 | $13.63 | 12,170,911 |
| 2021-01-20 | $14.84 | $14.84 | $14.61 | $14.68 | $13.79 | 13,577,100 |
| 2021-01-19 | $14.82 | $14.94 | $14.63 | $14.88 | $13.97 | 10,487,928 |
| 2021-01-15 | $14.72 | $14.91 | $14.57 | $14.76 | $13.86 | 13,518,638 |
| 2021-01-14 | $14.99 | $15.12 | $14.85 | $15.00 | $14.09 | 11,520,748 |
| 2021-01-13 | $14.84 | $14.98 | $14.70 | $14.87 | $13.97 | 12,601,626 |
| 2021-01-12 | $14.81 | $15.06 | $14.69 | $14.90 | $13.99 | 10,113,411 |
| 2021-01-11 | $14.32 | $14.74 | $14.08 | $14.73 | $13.83 | 12,087,952 |
| 2021-01-08 | $14.40 | $14.50 | $14.19 | $14.43 | $13.55 | 12,000,075 |
| 2021-01-07 | $14.32 | $14.71 | $14.20 | $14.44 | $13.56 | 17,605,422 |
| 2021-01-06 | $13.23 | $14.20 | $13.17 | $14.10 | $13.24 | 23,567,181 |
| 2021-01-05 | $12.71 | $12.94 | $12.60 | $12.84 | $12.06 | 11,452,882 |
| 2021-01-04 | $12.75 | $12.82 | $12.42 | $12.56 | $11.80 | 13,977,783 |
| 2020-12-31 | $12.52 | $12.68 | $12.43 | $12.63 | $11.86 | 8,675,353 |
| 2020-12-30 | $12.36 | $12.59 | $12.33 | $12.56 | $11.80 | 9,731,426 |
| 2020-12-29 | $12.46 | $12.47 | $12.26 | $12.32 | $11.57 | 11,770,929 |
| 2020-12-28 | $12.39 | $12.53 | $12.21 | $12.46 | $11.70 | 10,545,793 |
| 2020-12-24 | $12.51 | $12.51 | $12.16 | $12.35 | $11.60 | 4,545,227 |
| 2020-12-23 | $12.24 | $12.47 | $12.19 | $12.45 | $11.69 | 15,787,911 |
| 2020-12-22 | $12.32 | $12.44 | $12.11 | $12.13 | $11.39 | 11,863,126 |
| 2020-12-21 | $12.38 | $12.62 | $12.21 | $12.26 | $11.51 | 21,485,934 |
| 2020-12-18 | $12.34 | $12.43 | $12.12 | $12.39 | $11.64 | 28,982,520 |
| 2020-12-17 | $12.31 | $12.44 | $12.00 | $12.34 | $11.59 | 16,954,308 |
| 2020-12-16 | $12.60 | $12.65 | $12.39 | $12.52 | $11.62 | 13,832,948 |
| 2020-12-15 | $12.70 | $12.71 | $12.37 | $12.59 | $11.68 | 15,842,956 |
| 2020-12-14 | $12.90 | $12.95 | $12.15 | $12.51 | $11.61 | 36,739,555 |
| 2020-12-11 | $12.84 | $13.00 | $12.78 | $12.93 | $12.00 | 8,445,762 |
| 2020-12-10 | $12.75 | $13.05 | $12.63 | $13.03 | $12.09 | 8,178,218 |
| 2020-12-09 | $13.00 | $13.23 | $12.83 | $12.91 | $11.98 | 9,150,500 |
| 2020-12-08 | $12.83 | $13.05 | $12.81 | $12.90 | $11.97 | 8,084,324 |
| 2020-12-07 | $13.02 | $13.04 | $12.81 | $13.01 | $12.07 | 5,532,456 |
| 2020-12-04 | $13.08 | $13.20 | $13.02 | $13.11 | $12.16 | 8,011,254 |
| 2020-12-03 | $12.89 | $13.09 | $12.75 | $12.98 | $12.04 | 7,935,157 |
| 2020-12-02 | $12.38 | $12.88 | $12.31 | $12.83 | $11.90 | 9,595,406 |
| 2020-12-01 | $12.51 | $12.60 | $12.34 | $12.50 | $11.60 | 7,614,329 |
| 2020-11-30 | $12.40 | $12.52 | $12.05 | $12.08 | $11.21 | 12,364,215 |
| 2020-11-27 | $12.76 | $12.76 | $12.37 | $12.46 | $11.56 | 3,931,235 |
| 2020-11-25 | $12.70 | $12.80 | $12.49 | $12.69 | $11.77 | 7,493,397 |
| 2020-11-24 | $12.47 | $12.96 | $12.40 | $12.93 | $12.00 | 11,025,054 |
| 2020-11-23 | $11.98 | $12.21 | $11.92 | $12.18 | $11.30 | 6,964,323 |
| 2020-11-20 | $11.87 | $11.92 | $11.70 | $11.75 | $10.90 | 4,464,762 |
| 2020-11-19 | $11.76 | $11.96 | $11.58 | $11.95 | $11.09 | 5,199,005 |
| 2020-11-18 | $12.16 | $12.25 | $11.87 | $11.87 | $11.01 | 6,340,651 |
| 2020-11-17 | $11.73 | $12.04 | $11.64 | $12.02 | $11.15 | 5,404,011 |
| 2020-11-16 | $12.11 | $12.32 | $11.92 | $12.03 | $11.16 | 6,532,322 |
| 2020-11-13 | $11.45 | $11.72 | $11.39 | $11.59 | $10.75 | 6,282,695 |
| 2020-11-12 | $11.45 | $11.52 | $11.11 | $11.29 | $10.48 | 7,497,175 |
| 2020-11-11 | $12.13 | $12.13 | $11.51 | $11.64 | $10.80 | 8,137,570 |
| 2020-11-10 | $12.00 | $12.34 | $11.79 | $12.13 | $11.26 | 17,185,192 |
| 2020-11-09 | $11.02 | $12.23 | $11.02 | $11.95 | $11.09 | 21,582,982 |
| 2020-11-06 | $10.68 | $10.68 | $10.07 | $10.15 | $9.42 | 8,503,267 |
| 2020-11-05 | $10.13 | $10.64 | $10.11 | $10.57 | $9.81 | 7,109,727 |
| 2020-11-04 | $10.66 | $10.66 | $10.06 | $10.08 | $9.35 | 15,944,298 |
| 2020-11-03 | $11.02 | $11.16 | $10.93 | $11.09 | $10.29 | 9,123,170 |
| 2020-11-02 | $10.60 | $10.91 | $10.37 | $10.81 | $10.03 | 10,387,826 |
| 2020-10-30 | $10.07 | $10.45 | $10.03 | $10.44 | $9.69 | 8,822,412 |
| 2020-10-29 | $9.80 | $10.21 | $9.66 | $10.14 | $9.40 | 7,523,658 |
| 2020-10-28 | $9.75 | $10.00 | $9.68 | $9.83 | $9.12 | 10,299,383 |
| 2020-10-27 | $10.22 | $10.25 | $9.93 | $9.94 | $9.22 | 6,038,757 |
| 2020-10-26 | $10.36 | $10.41 | $10.16 | $10.28 | $9.54 | 7,800,253 |
| 2020-10-23 | $10.50 | $10.56 | $10.18 | $10.47 | $9.71 | 7,551,177 |
| 2020-10-22 | $9.89 | $10.49 | $9.79 | $10.38 | $9.63 | 10,730,064 |
| 2020-10-21 | $9.82 | $9.88 | $9.62 | $9.69 | $8.99 | 9,932,108 |
| 2020-10-20 | $9.71 | $10.02 | $9.63 | $9.88 | $9.17 | 7,865,739 |
| 2020-10-19 | $9.67 | $9.78 | $9.51 | $9.52 | $8.83 | 4,826,805 |
| 2020-10-16 | $9.62 | $9.75 | $9.43 | $9.67 | $8.97 | 5,901,774 |
| 2020-10-15 | $9.38 | $9.69 | $9.30 | $9.66 | $8.96 | 6,063,678 |
| 2020-10-14 | $9.58 | $9.67 | $9.44 | $9.46 | $8.78 | 6,016,975 |
| 2020-10-13 | $9.92 | $9.92 | $9.55 | $9.56 | $8.87 | 6,099,905 |
| 2020-10-12 | $9.83 | $9.98 | $9.83 | $9.95 | $9.23 | 5,581,254 |
| 2020-10-09 | $10.06 | $10.16 | $9.81 | $9.85 | $9.14 | 7,694,572 |
| 2020-10-08 | $9.95 | $10.06 | $9.86 | $10.03 | $9.31 | 5,630,554 |
| 2020-10-07 | $9.68 | $9.99 | $9.68 | $9.88 | $9.17 | 8,277,821 |
| 2020-10-06 | $9.77 | $9.99 | $9.50 | $9.54 | $8.85 | 8,767,899 |
| 2020-10-05 | $9.45 | $9.68 | $9.38 | $9.67 | $8.97 | 7,164,896 |
| 2020-10-02 | $8.96 | $9.38 | $8.91 | $9.33 | $8.66 | 9,099,548 |
| 2020-10-01 | $9.29 | $9.29 | $9.06 | $9.15 | $8.49 | 7,566,666 |
| 2020-09-30 | $9.08 | $9.31 | $9.07 | $9.17 | $8.51 | 8,545,110 |
| 2020-09-29 | $9.08 | $9.18 | $8.88 | $9.05 | $8.40 | 5,997,309 |
| 2020-09-28 | $9.06 | $9.21 | $8.95 | $9.12 | $8.46 | 6,975,847 |
| 2020-09-25 | $8.55 | $8.84 | $8.52 | $8.82 | $8.18 | 6,537,407 |
| 2020-09-24 | $8.72 | $8.87 | $8.55 | $8.67 | $8.04 | 6,346,399 |
| 2020-09-23 | $8.94 | $9.11 | $8.68 | $8.69 | $8.06 | 7,296,280 |
| 2020-09-22 | $9.18 | $9.28 | $8.83 | $8.89 | $8.25 | 10,759,571 |
| 2020-09-21 | $9.48 | $9.54 | $9.09 | $9.16 | $8.50 | 12,605,985 |
| 2020-09-18 | $9.72 | $9.85 | $9.64 | $9.69 | $8.99 | 19,014,113 |
| 2020-09-17 | $9.73 | $9.92 | $9.66 | $9.79 | $9.08 | 8,716,343 |
| 2020-09-16 | $9.86 | $10.13 | $9.79 | $9.89 | $9.18 | 9,862,945 |
| 2020-09-15 | $10.07 | $10.11 | $9.89 | $10.00 | $9.14 | 12,666,942 |
| 2020-09-14 | $9.74 | $10.16 | $9.73 | $10.12 | $9.25 | 12,025,941 |
| 2020-09-11 | $9.61 | $9.76 | $9.50 | $9.68 | $8.85 | 8,156,664 |
| 2020-09-10 | $9.89 | $9.99 | $9.58 | $9.58 | $8.76 | 7,392,660 |
| 2020-09-09 | $9.85 | $9.90 | $9.67 | $9.79 | $8.95 | 9,755,785 |
| 2020-09-08 | $9.74 | $9.88 | $9.61 | $9.72 | $8.88 | 13,322,364 |
| 2020-09-04 | $9.89 | $10.08 | $9.72 | $9.94 | $9.08 | 9,644,130 |
| 2020-09-03 | $9.76 | $10.09 | $9.60 | $9.65 | $8.82 | 7,450,268 |
| 2020-09-02 | $9.41 | $9.74 | $9.35 | $9.69 | $8.86 | 10,151,929 |
| 2020-09-01 | $9.31 | $9.60 | $9.25 | $9.44 | $8.63 | 6,876,987 |
| 2020-08-31 | $9.55 | $9.55 | $9.32 | $9.41 | $8.60 | 8,529,806 |
| 2020-08-28 | $9.71 | $9.74 | $9.52 | $9.57 | $8.75 | 10,208,490 |
| 2020-08-27 | $9.39 | $9.71 | $9.37 | $9.64 | $8.81 | 5,371,465 |
| 2020-08-26 | $9.58 | $9.58 | $9.39 | $9.41 | $8.60 | 5,336,454 |
| 2020-08-25 | $9.69 | $9.78 | $9.50 | $9.58 | $8.76 | 10,667,133 |
| 2020-08-24 | $9.20 | $9.58 | $9.16 | $9.55 | $8.73 | 10,128,327 |
| 2020-08-21 | $9.22 | $9.34 | $9.08 | $9.11 | $8.33 | 7,932,468 |
| 2020-08-20 | $9.45 | $9.46 | $9.19 | $9.20 | $8.41 | 7,664,812 |
| 2020-08-19 | $9.54 | $9.71 | $9.46 | $9.52 | $8.70 | 7,293,773 |
| 2020-08-18 | $9.78 | $9.78 | $9.52 | $9.53 | $8.71 | 4,551,132 |
| 2020-08-17 | $9.86 | $9.88 | $9.73 | $9.78 | $8.94 | 5,469,201 |
| 2020-08-14 | $9.73 | $10.04 | $9.66 | $9.90 | $9.05 | 5,322,330 |
| 2020-08-13 | $9.81 | $9.95 | $9.74 | $9.77 | $8.93 | 4,153,630 |
| 2020-08-12 | $10.29 | $10.39 | $9.80 | $9.97 | $9.11 | 6,369,924 |
| 2020-08-11 | $10.09 | $10.42 | $10.04 | $10.09 | $9.22 | 7,255,725 |
| 2020-08-10 | $9.72 | $9.95 | $9.67 | $9.87 | $9.02 | 6,664,670 |
| 2020-08-07 | $9.23 | $9.68 | $9.17 | $9.66 | $8.83 | 7,202,565 |
| 2020-08-06 | $9.30 | $9.46 | $9.23 | $9.30 | $8.50 | 4,408,926 |
| 2020-08-05 | $9.25 | $9.43 | $9.18 | $9.39 | $8.58 | 6,292,892 |
| 2020-08-04 | $9.30 | $9.30 | $9.12 | $9.17 | $8.38 | 6,545,111 |
| 2020-08-03 | $9.37 | $9.38 | $9.17 | $9.27 | $8.47 | 7,791,171 |
| 2020-07-31 | $9.18 | $9.29 | $9.09 | $9.27 | $8.47 | 14,092,175 |
| 2020-07-30 | $9.22 | $9.33 | $9.02 | $9.31 | $8.51 | 6,761,096 |
| 2020-07-29 | $9.09 | $9.48 | $9.02 | $9.45 | $8.64 | 10,358,006 |
| 2020-07-28 | $9.22 | $9.40 | $9.12 | $9.13 | $8.35 | 12,542,256 |
| 2020-07-27 | $9.60 | $9.62 | $9.24 | $9.27 | $8.47 | 11,633,801 |
| 2020-07-24 | $9.76 | $9.83 | $9.55 | $9.60 | $8.77 | 10,270,786 |
| 2020-07-23 | $9.46 | $9.80 | $9.34 | $9.70 | $8.87 | 9,209,306 |
| 2020-07-22 | $9.14 | $9.27 | $9.04 | $9.23 | $8.44 | 6,094,233 |
| 2020-07-21 | $8.83 | $9.25 | $8.77 | $9.22 | $8.43 | 9,136,029 |
| 2020-07-20 | $8.79 | $8.91 | $8.72 | $8.73 | $7.98 | 5,833,338 |
| 2020-07-17 | $8.99 | $9.16 | $8.89 | $8.92 | $8.15 | 9,157,314 |
| 2020-07-16 | $8.97 | $9.27 | $8.89 | $9.07 | $8.29 | 6,343,545 |
| 2020-07-15 | $8.87 | $9.14 | $8.78 | $9.11 | $8.33 | 8,891,121 |
| 2020-07-14 | $8.67 | $8.78 | $8.40 | $8.63 | $7.89 | 19,011,240 |
| 2020-07-13 | $8.71 | $8.81 | $8.35 | $8.67 | $7.92 | 9,468,467 |
| 2020-07-10 | $8.08 | $8.51 | $8.06 | $8.51 | $7.78 | 8,519,230 |
| 2020-07-09 | $8.35 | $8.37 | $8.01 | $8.06 | $7.37 | 10,145,128 |
| 2020-07-08 | $8.36 | $8.54 | $8.23 | $8.44 | $7.71 | 8,159,339 |
| 2020-07-07 | $8.65 | $8.69 | $8.36 | $8.39 | $7.67 | 10,348,861 |
| 2020-07-06 | $8.80 | $9.01 | $8.65 | $8.77 | $8.02 | 12,276,453 |
| 2020-07-02 | $8.94 | $9.01 | $8.55 | $8.60 | $7.86 | 13,713,430 |
| 2020-07-01 | $9.02 | $9.13 | $8.57 | $8.64 | $7.90 | 18,736,962 |
| 2020-06-30 | $8.75 | $9.12 | $8.66 | $9.04 | $8.26 | 22,709,894 |
| 2020-06-29 | $9.04 | $9.11 | $8.75 | $8.87 | $8.11 | 21,560,751 |
| 2020-06-26 | $9.61 | $9.61 | $8.78 | $8.80 | $8.04 | 23,500,187 |
| 2020-06-25 | $9.50 | $9.93 | $9.44 | $9.89 | $9.04 | 8,499,145 |
| 2020-06-24 | $10.04 | $10.05 | $9.51 | $9.54 | $8.72 | 13,394,731 |
| 2020-06-23 | $10.30 | $10.45 | $10.16 | $10.20 | $9.32 | 9,562,857 |
| 2020-06-22 | $10.18 | $10.28 | $10.01 | $10.12 | $9.25 | 8,338,533 |
| 2020-06-19 | $10.32 | $10.39 | $9.87 | $10.29 | $9.41 | 30,329,846 |
| 2020-06-18 | $9.98 | $10.33 | $9.88 | $10.16 | $9.29 | 9,694,220 |
| 2020-06-17 | $10.37 | $10.38 | $10.08 | $10.12 | $9.25 | 8,631,143 |
| 2020-06-16 | $10.42 | $10.53 | $9.97 | $10.28 | $9.40 | 10,490,612 |
| 2020-06-15 | $9.47 | $10.21 | $9.39 | $10.12 | $9.12 | 12,984,063 |
| 2020-06-12 | $10.03 | $10.10 | $9.53 | $9.89 | $8.91 | 11,398,956 |
| 2020-06-11 | $9.82 | $9.97 | $9.43 | $9.48 | $8.54 | 12,517,003 |
| 2020-06-10 | $10.87 | $11.01 | $10.38 | $10.40 | $9.37 | 21,210,506 |
| 2020-06-09 | $10.94 | $11.17 | $10.77 | $11.00 | $9.91 | 9,279,578 |
| 2020-06-08 | $11.36 | $11.46 | $11.01 | $11.35 | $10.22 | 10,438,742 |
| 2020-06-05 | $11.37 | $11.68 | $10.85 | $10.99 | $9.90 | 14,563,048 |
| 2020-06-04 | $9.83 | $10.47 | $9.70 | $10.47 | $9.43 | 12,353,734 |
| 2020-06-03 | $9.50 | $10.00 | $9.43 | $9.90 | $8.92 | 11,556,861 |
| 2020-06-02 | $9.27 | $9.42 | $9.12 | $9.20 | $8.29 | 10,106,149 |
| 2020-06-01 | $8.92 | $9.21 | $8.81 | $9.10 | $8.20 | 7,419,501 |
| 2020-05-29 | $8.91 | $9.12 | $8.78 | $8.89 | $8.01 | 15,744,765 |
| 2020-05-28 | $9.61 | $9.70 | $9.05 | $9.11 | $8.21 | 16,327,389 |
| 2020-05-27 | $9.48 | $9.72 | $9.16 | $9.52 | $8.58 | 11,190,929 |
| 2020-05-26 | $8.49 | $9.12 | $8.48 | $8.99 | $8.10 | 9,932,951 |
| 2020-05-22 | $8.23 | $8.27 | $7.96 | $8.10 | $7.30 | 4,908,574 |
| 2020-05-21 | $8.13 | $8.38 | $8.12 | $8.17 | $7.36 | 7,576,694 |
| 2020-05-20 | $8.06 | $8.25 | $8.06 | $8.21 | $7.40 | 8,735,237 |
| 2020-05-19 | $8.15 | $8.22 | $7.86 | $7.88 | $7.10 | 8,270,710 |
| 2020-05-18 | $7.94 | $8.32 | $7.88 | $8.26 | $7.44 | 9,643,141 |
| 2020-05-15 | $7.62 | $7.73 | $7.46 | $7.51 | $6.77 | 8,471,174 |
| 2020-05-14 | $7.19 | $7.78 | $6.99 | $7.71 | $6.95 | 13,099,652 |
| 2020-05-13 | $7.81 | $7.81 | $7.29 | $7.39 | $6.66 | 12,022,163 |
| 2020-05-12 | $8.29 | $8.38 | $7.83 | $7.86 | $7.08 | 9,928,258 |
| 2020-05-11 | $8.51 | $8.60 | $8.18 | $8.23 | $7.41 | 7,664,973 |
| 2020-05-08 | $8.51 | $8.70 | $8.43 | $8.65 | $7.79 | 6,504,707 |
| 2020-05-07 | $8.33 | $8.65 | $8.18 | $8.25 | $7.43 | 12,373,495 |
| 2020-05-06 | $8.35 | $8.45 | $8.00 | $8.23 | $7.41 | 10,997,101 |
| 2020-05-05 | $8.57 | $8.82 | $8.28 | $8.28 | $7.46 | 7,528,221 |
| 2020-05-04 | $8.34 | $8.48 | $8.23 | $8.43 | $7.59 | 9,257,168 |
| 2020-05-01 | $8.97 | $9.05 | $8.44 | $8.57 | $7.72 | 12,221,147 |
| 2020-04-30 | $9.37 | $9.53 | $9.11 | $9.24 | $8.32 | 14,807,339 |
| 2020-04-29 | $9.49 | $9.78 | $9.30 | $9.64 | $8.68 | 12,653,435 |
| 2020-04-28 | $9.30 | $9.54 | $9.00 | $9.14 | $8.23 | 11,891,368 |
| 2020-04-27 | $8.23 | $8.97 | $8.19 | $8.91 | $8.03 | 14,702,832 |
| 2020-04-24 | $8.10 | $8.36 | $7.91 | $8.16 | $7.35 | 15,456,082 |
| 2020-04-23 | $7.87 | $8.33 | $7.75 | $7.92 | $7.13 | 11,192,419 |
| 2020-04-22 | $8.05 | $8.12 | $7.85 | $8.04 | $7.24 | 16,717,120 |
| 2020-04-21 | $7.79 | $8.04 | $7.68 | $7.80 | $7.03 | 10,177,718 |
| 2020-04-20 | $7.78 | $8.32 | $7.58 | $8.14 | $7.33 | 14,228,173 |
| 2020-04-17 | $7.63 | $8.15 | $7.53 | $8.06 | $7.26 | 16,009,637 |
| 2020-04-16 | $7.70 | $7.71 | $7.12 | $7.18 | $6.47 | 15,604,397 |
| 2020-04-15 | $8.01 | $8.01 | $7.69 | $7.73 | $6.96 | 9,741,792 |
| 2020-04-14 | $8.90 | $8.93 | $8.15 | $8.40 | $7.57 | 12,515,798 |
| 2020-04-13 | $9.09 | $9.15 | $8.55 | $8.72 | $7.86 | 10,161,350 |
| 2020-04-09 | $9.12 | $9.57 | $8.84 | $9.03 | $8.13 | 20,653,364 |
| 2020-04-08 | $8.24 | $8.88 | $8.24 | $8.81 | $7.94 | 15,218,328 |
| 2020-04-07 | $8.01 | $8.39 | $7.75 | $8.13 | $7.32 | 21,014,994 |
| 2020-04-06 | $7.35 | $7.57 | $7.21 | $7.49 | $6.75 | 17,535,352 |
| 2020-04-03 | $7.29 | $7.45 | $6.82 | $6.83 | $6.15 | 13,744,467 |
| 2020-04-02 | $7.33 | $7.78 | $7.15 | $7.37 | $6.64 | 10,177,275 |
| 2020-04-01 | $7.80 | $7.81 | $7.34 | $7.45 | $6.71 | 10,230,615 |
| 2020-03-31 | $8.29 | $8.52 | $7.98 | $8.21 | $7.40 | 15,634,562 |
| 2020-03-30 | $8.23 | $8.45 | $7.93 | $8.38 | $7.55 | 10,411,833 |
| 2020-03-27 | $8.06 | $8.62 | $7.98 | $8.30 | $7.48 | 15,901,950 |
| 2020-03-26 | $7.51 | $8.60 | $7.44 | $8.50 | $7.66 | 15,544,674 |
| 2020-03-25 | $7.58 | $7.94 | $7.18 | $7.64 | $6.88 | 18,525,740 |
| 2020-03-24 | $7.42 | $7.67 | $7.23 | $7.43 | $6.69 | 19,287,966 |
| 2020-03-23 | $7.58 | $7.78 | $6.85 | $7.00 | $6.31 | 12,937,082 |
| 2020-03-20 | $7.80 | $8.07 | $7.25 | $7.62 | $6.86 | 20,332,367 |
| 2020-03-19 | $7.47 | $7.76 | $6.86 | $7.68 | $6.92 | 22,654,247 |
| 2020-03-18 | $7.82 | $7.99 | $7.35 | $7.72 | $6.95 | 16,587,899 |
| 2020-03-17 | $8.61 | $8.79 | $7.68 | $8.37 | $7.54 | 24,100,621 |
| 2020-03-16 | $7.94 | $8.55 | $7.75 | $8.43 | $7.46 | 15,691,352 |
| 2020-03-13 | $9.20 | $9.50 | $8.52 | $9.50 | $8.41 | 15,997,552 |
| 2020-03-12 | $8.39 | $9.05 | $7.96 | $8.38 | $7.42 | 17,195,679 |
| 2020-03-11 | $9.62 | $9.66 | $9.01 | $9.13 | $8.08 | 29,314,297 |
| 2020-03-10 | $9.93 | $10.19 | $9.25 | $9.97 | $8.82 | 20,124,549 |
| 2020-03-09 | $10.55 | $10.99 | $9.24 | $9.45 | $8.36 | 20,120,786 |
| 2020-03-06 | $11.12 | $11.61 | $10.87 | $11.12 | $9.84 | 20,856,393 |
| 2020-03-05 | $12.24 | $12.31 | $11.58 | $11.78 | $10.43 | 16,861,923 |
| 2020-03-04 | $12.70 | $12.82 | $12.39 | $12.65 | $11.20 | 21,492,591 |
| 2020-03-03 | $12.78 | $13.36 | $12.44 | $12.58 | $11.13 | 25,218,457 |
| 2020-03-02 | $12.23 | $13.13 | $11.97 | $12.94 | $11.45 | 19,653,109 |
| 2020-02-28 | $12.15 | $12.32 | $11.91 | $12.27 | $10.86 | 33,656,494 |
| 2020-02-27 | $12.45 | $12.83 | $12.20 | $12.35 | $10.93 | 21,359,231 |
| 2020-02-26 | $13.11 | $13.19 | $12.68 | $12.70 | $11.24 | 12,170,923 |
| 2020-02-25 | $13.52 | $13.55 | $12.79 | $12.83 | $11.35 | 12,024,993 |
| 2020-02-24 | $13.56 | $13.59 | $13.38 | $13.50 | $11.95 | 7,364,312 |
| 2020-02-21 | $14.01 | $14.08 | $13.80 | $13.91 | $12.31 | 8,930,518 |
| 2020-02-20 | $14.02 | $14.22 | $13.99 | $14.14 | $12.51 | 5,123,290 |
| 2020-02-19 | $13.95 | $14.06 | $13.93 | $14.03 | $12.42 | 6,607,138 |
| 2020-02-18 | $14.03 | $14.12 | $13.73 | $13.91 | $12.31 | 6,393,806 |
| 2020-02-14 | $14.15 | $14.16 | $14.00 | $14.08 | $12.46 | 5,274,724 |
| 2020-02-13 | $14.01 | $14.15 | $13.94 | $14.15 | $12.52 | 7,647,176 |
| 2020-02-12 | $14.10 | $14.22 | $14.02 | $14.05 | $12.43 | 5,206,807 |
| 2020-02-11 | $13.99 | $14.14 | $13.96 | $14.03 | $12.42 | 5,115,005 |
| 2020-02-10 | $13.89 | $13.98 | $13.85 | $13.93 | $12.33 | 5,460,341 |
| 2020-02-07 | $13.91 | $14.04 | $13.78 | $13.96 | $12.35 | 6,278,045 |
| 2020-02-06 | $14.18 | $14.24 | $13.96 | $13.97 | $12.36 | 7,625,784 |
| 2020-02-05 | $14.08 | $14.20 | $14.00 | $14.09 | $12.47 | 12,139,526 |
| 2020-02-04 | $13.93 | $14.09 | $13.85 | $13.87 | $12.28 | 9,276,417 |
| 2020-02-03 | $13.70 | $13.93 | $13.69 | $13.72 | $12.14 | 12,078,565 |
| 2020-01-31 | $13.77 | $13.77 | $13.51 | $13.57 | $12.01 | 11,535,321 |
| 2020-01-30 | $13.41 | $13.76 | $13.36 | $13.75 | $12.17 | 9,733,823 |
| 2020-01-29 | $13.61 | $13.69 | $13.45 | $13.48 | $11.93 | 5,979,174 |
| 2020-01-28 | $13.56 | $13.70 | $13.47 | $13.60 | $12.04 | 10,854,044 |
| 2020-01-27 | $13.45 | $13.61 | $13.41 | $13.49 | $11.94 | 14,859,099 |
| 2020-01-24 | $14.27 | $14.31 | $13.68 | $13.72 | $12.14 | 18,484,797 |
| 2020-01-23 | $14.72 | $14.72 | $13.93 | $14.27 | $12.63 | 23,476,919 |
| 2020-01-22 | $14.58 | $14.86 | $14.56 | $14.73 | $13.04 | 16,634,205 |
| 2020-01-21 | $14.62 | $14.72 | $14.48 | $14.61 | $12.93 | 9,063,831 |
| 2020-01-17 | $14.74 | $14.77 | $14.61 | $14.71 | $13.02 | 9,582,930 |
| 2020-01-16 | $14.55 | $14.75 | $14.53 | $14.66 | $12.97 | 8,456,164 |
| 2020-01-15 | $14.50 | $14.56 | $14.34 | $14.46 | $12.80 | 12,287,375 |
| 2020-01-14 | $14.49 | $14.64 | $14.40 | $14.60 | $12.92 | 11,634,105 |
| 2020-01-13 | $14.43 | $14.50 | $14.35 | $14.46 | $12.80 | 9,214,084 |
| 2020-01-10 | $14.58 | $14.58 | $14.33 | $14.38 | $12.73 | 5,809,858 |
| 2020-01-09 | $14.57 | $14.62 | $14.46 | $14.56 | $12.89 | 5,915,932 |
| 2020-01-08 | $14.42 | $14.59 | $14.40 | $14.53 | $12.86 | 9,332,757 |
| 2020-01-07 | $14.47 | $14.57 | $14.31 | $14.41 | $12.75 | 7,102,842 |
| 2020-01-06 | $14.60 | $14.64 | $14.48 | $14.57 | $12.89 | 7,198,697 |
| 2020-01-03 | $14.79 | $14.86 | $14.60 | $14.81 | $13.11 | 7,858,600 |
| 2020-01-02 | $15.12 | $15.16 | $14.85 | $14.99 | $13.27 | 9,975,074 |
| 2019-12-31 | $15.06 | $15.10 | $14.98 | $15.08 | $13.35 | 6,654,432 |
| 2019-12-30 | $15.19 | $15.20 | $15.02 | $15.04 | $13.31 | 5,750,937 |
| 2019-12-27 | $15.16 | $15.21 | $15.05 | $15.12 | $13.38 | 5,085,632 |
| 2019-12-26 | $15.20 | $15.20 | $15.09 | $15.18 | $13.43 | 6,087,653 |
| 2019-12-24 | $15.14 | $15.17 | $15.03 | $15.15 | $13.41 | 7,036,569 |
| 2019-12-23 | $15.19 | $15.22 | $15.03 | $15.12 | $13.38 | 5,301,187 |
| 2019-12-20 | $15.35 | $15.35 | $15.09 | $15.15 | $13.41 | 18,442,494 |
| 2019-12-19 | $15.35 | $15.35 | $15.14 | $15.16 | $13.42 | 7,491,799 |
| 2019-12-18 | $15.35 | $15.41 | $15.25 | $15.30 | $13.54 | 17,565,090 |
| 2019-12-17 | $15.22 | $15.35 | $15.16 | $15.33 | $13.57 | 12,084,545 |
| 2019-12-16 | $15.52 | $15.60 | $15.34 | $15.34 | $13.44 | 15,339,435 |
| 2019-12-13 | $15.47 | $15.62 | $15.28 | $15.35 | $13.45 | 11,648,879 |
| 2019-12-12 | $15.27 | $15.63 | $15.26 | $15.60 | $13.67 | 13,294,065 |
| 2019-12-11 | $15.46 | $15.57 | $15.18 | $15.21 | $13.33 | 10,854,397 |
| 2019-12-10 | $15.24 | $15.43 | $15.21 | $15.37 | $13.47 | 5,813,784 |
| 2019-12-09 | $15.15 | $15.33 | $15.14 | $15.28 | $13.39 | 7,359,455 |
| 2019-12-06 | $15.10 | $15.25 | $15.01 | $15.21 | $13.33 | 6,946,198 |
| 2019-12-05 | $14.94 | $15.00 | $14.84 | $14.89 | $13.05 | 5,641,102 |
| 2019-12-04 | $14.70 | $14.93 | $14.66 | $14.85 | $13.02 | 5,801,259 |
| 2019-12-03 | $14.65 | $14.71 | $14.45 | $14.65 | $12.84 | 7,962,597 |
| 2019-12-02 | $14.97 | $15.07 | $14.80 | $14.83 | $13.00 | 5,660,452 |
| 2019-11-29 | $14.87 | $14.98 | $14.84 | $14.89 | $13.05 | 3,267,650 |
| 2019-11-27 | $14.85 | $14.95 | $14.79 | $14.92 | $13.08 | 5,372,977 |
| 2019-11-26 | $14.91 | $14.91 | $14.75 | $14.77 | $12.95 | 7,988,854 |
| 2019-11-25 | $14.93 | $14.96 | $14.84 | $14.91 | $13.07 | 6,741,435 |
| 2019-11-22 | $14.74 | $14.90 | $14.71 | $14.86 | $13.02 | 5,532,909 |
| 2019-11-21 | $14.76 | $14.78 | $14.56 | $14.69 | $12.87 | 7,202,880 |
| 2019-11-20 | $14.69 | $14.78 | $14.56 | $14.66 | $12.85 | 7,644,520 |
| 2019-11-19 | $14.79 | $14.87 | $14.70 | $14.79 | $12.96 | 6,612,822 |
| 2019-11-18 | $14.77 | $14.80 | $14.68 | $14.73 | $12.91 | 7,276,459 |
| 2019-11-15 | $14.68 | $14.82 | $14.68 | $14.79 | $12.96 | 5,978,038 |
| 2019-11-14 | $14.63 | $14.77 | $14.58 | $14.69 | $12.87 | 6,387,022 |
| 2019-11-13 | $14.78 | $14.83 | $14.62 | $14.67 | $12.86 | 5,880,991 |
| 2019-11-12 | $14.96 | $15.00 | $14.83 | $14.91 | $13.07 | 4,663,805 |
| 2019-11-11 | $14.85 | $15.01 | $14.81 | $14.93 | $13.09 | 5,536,229 |
| 2019-11-08 | $14.94 | $14.99 | $14.79 | $14.98 | $13.13 | 7,450,709 |
| 2019-11-07 | $15.00 | $15.16 | $14.94 | $14.98 | $13.13 | 9,075,304 |
| 2019-11-06 | $14.83 | $14.98 | $14.78 | $14.91 | $13.07 | 9,596,910 |
| 2019-11-05 | $14.75 | $15.00 | $14.68 | $14.87 | $13.03 | 8,422,305 |
| 2019-11-04 | $14.47 | $14.72 | $14.41 | $14.70 | $12.88 | 6,886,155 |
| 2019-11-01 | $14.29 | $14.36 | $14.20 | $14.34 | $12.57 | 9,100,662 |
| 2019-10-31 | $14.12 | $14.30 | $13.83 | $14.13 | $12.38 | 13,289,806 |
| 2019-10-30 | $14.40 | $14.41 | $14.15 | $14.21 | $12.45 | 9,602,231 |
| 2019-10-29 | $14.50 | $14.64 | $14.39 | $14.46 | $12.67 | 8,147,775 |
| 2019-10-28 | $14.57 | $14.64 | $14.47 | $14.58 | $12.78 | 8,242,041 |
| 2019-10-25 | $14.24 | $14.51 | $14.24 | $14.48 | $12.69 | 7,339,505 |
| 2019-10-24 | $14.39 | $14.50 | $14.14 | $14.33 | $12.56 | 9,814,302 |
| 2019-10-23 | $14.40 | $14.53 | $14.32 | $14.47 | $12.68 | 9,364,178 |
| 2019-10-22 | $14.37 | $14.53 | $14.14 | $14.43 | $12.65 | 7,270,293 |
| 2019-10-21 | $14.35 | $14.43 | $14.27 | $14.36 | $12.59 | 5,746,922 |
| 2019-10-18 | $14.11 | $14.28 | $14.10 | $14.19 | $12.44 | 10,825,375 |
| 2019-10-17 | $14.27 | $14.28 | $14.08 | $14.18 | $12.43 | 5,305,577 |
| 2019-10-16 | $14.30 | $14.38 | $14.13 | $14.20 | $12.45 | 5,819,154 |
| 2019-10-15 | $14.07 | $14.32 | $13.98 | $14.25 | $12.49 | 5,631,756 |
| 2019-10-14 | $13.86 | $14.06 | $13.69 | $14.03 | $12.30 | 3,502,825 |
| 2019-10-11 | $14.05 | $14.17 | $13.97 | $13.99 | $12.26 | 7,444,501 |
| 2019-10-10 | $13.66 | $13.89 | $13.65 | $13.73 | $12.03 | 7,462,078 |
| 2019-10-09 | $13.59 | $13.70 | $13.47 | $13.57 | $11.89 | 4,905,221 |
| 2019-10-08 | $13.65 | $13.72 | $13.48 | $13.50 | $11.83 | 8,391,005 |
| 2019-10-07 | $13.91 | $14.01 | $13.82 | $13.84 | $12.13 | 5,693,599 |
| 2019-10-04 | $13.80 | $13.93 | $13.66 | $13.92 | $12.20 | 5,768,542 |
| 2019-10-03 | $13.64 | $13.79 | $13.40 | $13.78 | $12.08 | 6,570,282 |
| 2019-10-02 | $13.85 | $13.89 | $13.56 | $13.67 | $11.98 | 8,297,814 |
| 2019-10-01 | $14.35 | $14.48 | $13.90 | $13.92 | $12.20 | 6,720,010 |
| 2019-09-30 | $14.41 | $14.45 | $14.24 | $14.27 | $12.51 | 5,242,131 |
| 2019-09-27 | $14.42 | $14.56 | $14.21 | $14.35 | $12.58 | 7,758,042 |
| 2019-09-26 | $14.29 | $14.38 | $14.23 | $14.25 | $12.49 | 5,361,438 |
| 2019-09-25 | $14.21 | $14.45 | $14.15 | $14.37 | $12.59 | 6,014,104 |
| 2019-09-24 | $14.52 | $14.54 | $14.13 | $14.21 | $12.45 | 8,181,578 |
| 2019-09-23 | $14.28 | $14.54 | $14.23 | $14.45 | $12.66 | 5,386,596 |
| 2019-09-20 | $14.50 | $14.53 | $14.33 | $14.40 | $12.62 | 13,062,107 |
| 2019-09-19 | $14.54 | $14.69 | $14.44 | $14.47 | $12.68 | 4,353,618 |
| 2019-09-18 | $14.45 | $14.71 | $14.37 | $14.59 | $12.79 | 7,187,966 |
| 2019-09-17 | $14.52 | $14.59 | $14.39 | $14.55 | $12.75 | 5,875,235 |
| 2019-09-16 | $14.45 | $14.67 | $14.35 | $14.62 | $12.81 | 10,028,025 |
| 2019-09-13 | $14.78 | $14.97 | $14.70 | $14.75 | $12.80 | 13,025,741 |
| 2019-09-12 | $14.43 | $14.81 | $14.24 | $14.65 | $12.71 | 11,299,090 |
| 2019-09-11 | $14.37 | $14.62 | $14.08 | $14.61 | $12.67 | 12,800,777 |
| 2019-09-10 | $14.23 | $14.45 | $14.20 | $14.37 | $12.47 | 10,631,670 |
| 2019-09-09 | $13.67 | $14.29 | $13.65 | $14.17 | $12.29 | 11,258,794 |
| 2019-09-06 | $13.55 | $13.61 | $13.45 | $13.54 | $11.75 | 5,964,218 |
| 2019-09-05 | $13.27 | $13.63 | $13.25 | $13.54 | $11.75 | 8,269,861 |
| 2019-09-04 | $13.02 | $13.07 | $12.88 | $13.05 | $11.32 | 7,329,568 |
| 2019-09-03 | $13.14 | $13.16 | $12.77 | $12.88 | $11.17 | 9,304,143 |
| 2019-08-30 | $13.33 | $13.42 | $13.23 | $13.25 | $11.49 | 7,066,453 |
| 2019-08-29 | $13.00 | $13.23 | $12.99 | $13.22 | $11.47 | 7,798,547 |
| 2019-08-28 | $12.50 | $12.91 | $12.47 | $12.87 | $11.17 | 8,747,797 |
| 2019-08-27 | $12.69 | $12.71 | $12.37 | $12.56 | $10.90 | 8,397,776 |
| 2019-08-26 | $12.58 | $12.63 | $12.45 | $12.62 | $10.95 | 4,583,181 |
| 2019-08-23 | $12.84 | $12.97 | $12.39 | $12.45 | $10.80 | 7,562,182 |
| 2019-08-22 | $12.99 | $13.09 | $12.83 | $12.91 | $11.20 | 8,290,748 |
| 2019-08-21 | $13.01 | $13.08 | $12.86 | $12.93 | $11.22 | 6,829,440 |
| 2019-08-20 | $12.98 | $13.00 | $12.82 | $12.90 | $11.19 | 8,868,110 |
| 2019-08-19 | $13.18 | $13.22 | $13.03 | $13.10 | $11.36 | 8,416,620 |
| 2019-08-16 | $12.57 | $12.94 | $12.54 | $12.93 | $11.22 | 10,122,121 |
| 2019-08-15 | $12.52 | $12.58 | $12.36 | $12.42 | $10.77 | 10,792,594 |
| 2019-08-14 | $12.57 | $12.69 | $12.33 | $12.44 | $10.79 | 8,756,725 |
| 2019-08-13 | $12.70 | $13.11 | $12.64 | $12.90 | $11.19 | 7,400,304 |
| 2019-08-12 | $12.84 | $12.89 | $12.71 | $12.75 | $11.06 | 6,349,770 |
| 2019-08-09 | $12.96 | $13.10 | $12.83 | $13.00 | $11.28 | 4,737,286 |
| 2019-08-08 | $12.91 | $13.14 | $12.90 | $13.00 | $11.28 | 6,692,849 |
| 2019-08-07 | $12.81 | $12.89 | $12.55 | $12.80 | $11.10 | 12,029,858 |
| 2019-08-06 | $13.08 | $13.13 | $12.81 | $13.06 | $11.33 | 6,741,899 |
| 2019-08-05 | $13.22 | $13.25 | $12.80 | $12.93 | $11.22 | 9,904,354 |
| 2019-08-02 | $13.57 | $13.62 | $13.28 | $13.48 | $11.69 | 9,772,181 |
| 2019-08-01 | $14.22 | $14.33 | $13.49 | $13.57 | $11.77 | 13,769,003 |
| 2019-07-31 | $14.39 | $14.49 | $14.21 | $14.25 | $12.36 | 12,041,399 |
| 2019-07-30 | $14.27 | $14.45 | $14.18 | $14.44 | $12.53 | 8,031,346 |
| 2019-07-29 | $14.57 | $14.66 | $14.32 | $14.33 | $12.43 | 9,226,461 |
| 2019-07-26 | $14.43 | $14.67 | $14.35 | $14.61 | $12.67 | 9,807,267 |
| 2019-07-25 | $14.15 | $14.60 | $14.02 | $14.41 | $12.50 | 14,371,378 |
| 2019-07-24 | $14.08 | $14.40 | $14.03 | $14.34 | $12.44 | 12,123,882 |
| 2019-07-23 | $13.86 | $14.09 | $13.78 | $14.08 | $12.22 | 8,196,458 |
| 2019-07-22 | $13.88 | $13.90 | $13.75 | $13.79 | $11.96 | 7,102,696 |
| 2019-07-19 | $13.78 | $14.05 | $13.72 | $13.88 | $12.04 | 7,307,455 |
| 2019-07-18 | $13.53 | $13.87 | $13.50 | $13.76 | $11.94 | 8,705,149 |
| 2019-07-17 | $13.60 | $13.64 | $13.44 | $13.59 | $11.79 | 9,401,879 |
| 2019-07-16 | $13.69 | $13.74 | $13.56 | $13.70 | $11.89 | 6,524,657 |
| 2019-07-15 | $13.87 | $13.87 | $13.61 | $13.68 | $11.87 | 6,942,752 |
| 2019-07-12 | $13.92 | $13.92 | $13.69 | $13.87 | $12.03 | 10,259,651 |
| 2019-07-11 | $13.75 | $13.89 | $13.67 | $13.86 | $12.02 | 6,054,213 |
| 2019-07-10 | $13.86 | $13.87 | $13.64 | $13.72 | $11.90 | 5,578,009 |
| 2019-07-09 | $13.64 | $13.89 | $13.60 | $13.85 | $12.02 | 6,480,633 |
| 2019-07-08 | $13.80 | $13.90 | $13.66 | $13.73 | $11.91 | 10,361,140 |
| 2019-07-05 | $13.95 | $14.16 | $13.84 | $13.92 | $12.08 | 7,398,341 |
| 2019-07-03 | $13.69 | $13.84 | $13.62 | $13.83 | $12.00 | 4,493,252 |
| 2019-07-02 | $13.80 | $13.85 | $13.52 | $13.62 | $11.82 | 6,952,891 |
| 2019-07-01 | $14.00 | $14.06 | $13.74 | $13.82 | $11.99 | 10,917,469 |
| 2019-06-28 | $13.82 | $14.00 | $13.56 | $13.82 | $11.99 | 14,348,577 |
| 2019-06-27 | $13.52 | $13.76 | $13.48 | $13.65 | $11.84 | 10,397,796 |
| 2019-06-26 | $13.51 | $13.69 | $13.41 | $13.45 | $11.67 | 14,239,987 |
| 2019-06-25 | $13.38 | $13.47 | $13.12 | $13.41 | $11.63 | 12,249,402 |
| 2019-06-24 | $13.30 | $13.53 | $13.19 | $13.39 | $11.62 | 9,434,325 |
| 2019-06-21 | $13.22 | $13.47 | $13.21 | $13.33 | $11.56 | 12,814,430 |
| 2019-06-20 | $13.29 | $13.35 | $12.91 | $13.26 | $11.50 | 10,208,042 |
| 2019-06-19 | $13.44 | $13.68 | $13.19 | $13.22 | $11.47 | 10,491,085 |
| 2019-06-18 | $13.14 | $13.43 | $13.08 | $13.37 | $11.60 | 9,425,455 |
| 2019-06-17 | $13.39 | $13.47 | $13.10 | $13.13 | $11.39 | 7,905,398 |
| 2019-06-14 | $13.31 | $13.41 | $13.10 | $13.36 | $11.59 | 6,982,868 |
| 2019-06-13 | $13.47 | $13.59 | $13.36 | $13.43 | $11.53 | 6,424,370 |
| 2019-06-12 | $13.55 | $13.64 | $13.38 | $13.41 | $11.51 | 5,527,163 |
| 2019-06-11 | $13.57 | $13.78 | $13.47 | $13.54 | $11.62 | 7,662,304 |
| 2019-06-10 | $13.41 | $13.63 | $13.37 | $13.43 | $11.53 | 8,007,376 |
| 2019-06-07 | $13.36 | $13.42 | $13.24 | $13.26 | $11.38 | 8,156,646 |
| 2019-06-06 | $13.40 | $13.47 | $13.25 | $13.37 | $11.48 | 7,441,290 |
| 2019-06-05 | $13.37 | $13.47 | $13.16 | $13.41 | $11.51 | 8,449,528 |
| 2019-06-04 | $13.01 | $13.41 | $12.99 | $13.37 | $11.48 | 8,095,166 |
| 2019-06-03 | $12.60 | $12.92 | $12.58 | $12.83 | $11.02 | 8,563,898 |
| 2019-05-31 | $12.81 | $12.82 | $12.63 | $12.65 | $10.86 | 8,581,327 |
| 2019-05-30 | $13.11 | $13.28 | $12.85 | $12.94 | $11.11 | 13,694,491 |
| 2019-05-29 | $12.94 | $13.15 | $12.86 | $13.11 | $11.26 | 15,448,870 |
| 2019-05-28 | $13.16 | $13.28 | $13.06 | $13.08 | $11.23 | 14,139,405 |
| 2019-05-24 | $13.13 | $13.25 | $13.10 | $13.21 | $11.34 | 7,099,152 |
| 2019-05-23 | $13.20 | $13.22 | $12.96 | $13.06 | $11.21 | 9,244,500 |
| 2019-05-22 | $13.37 | $13.41 | $13.26 | $13.33 | $11.44 | 8,565,209 |
| 2019-05-21 | $13.41 | $13.52 | $13.36 | $13.45 | $11.55 | 9,028,495 |
| 2019-05-20 | $13.15 | $13.41 | $13.15 | $13.32 | $11.44 | 10,814,123 |
| 2019-05-17 | $13.04 | $13.41 | $13.03 | $13.22 | $11.35 | 14,109,472 |
| 2019-05-16 | $13.07 | $13.23 | $13.02 | $13.17 | $11.31 | 8,697,984 |
| 2019-05-15 | $13.08 | $13.12 | $12.86 | $12.97 | $11.14 | 13,571,909 |
| 2019-05-14 | $13.08 | $13.35 | $13.06 | $13.26 | $11.38 | 8,338,098 |
| 2019-05-13 | $13.41 | $13.47 | $13.02 | $13.06 | $11.21 | 11,687,714 |
| 2019-05-10 | $13.53 | $13.69 | $13.40 | $13.66 | $11.73 | 7,429,905 |
| 2019-05-09 | $13.40 | $13.65 | $13.28 | $13.58 | $11.66 | 8,824,080 |
| 2019-05-08 | $13.63 | $13.72 | $13.51 | $13.54 | $11.62 | 8,576,185 |
| 2019-05-07 | $13.78 | $13.85 | $13.56 | $13.65 | $11.72 | 11,266,611 |
| 2019-05-06 | $13.87 | $14.06 | $13.80 | $13.96 | $11.99 | 5,941,864 |
| 2019-05-03 | $13.96 | $14.11 | $13.94 | $14.09 | $12.10 | 8,329,884 |
| 2019-05-02 | $13.79 | $13.99 | $13.77 | $13.94 | $11.97 | 8,125,677 |
| 2019-05-01 | $13.88 | $14.03 | $13.59 | $13.77 | $11.82 | 12,682,611 |
| 2019-04-30 | $13.99 | $14.03 | $13.80 | $13.92 | $11.95 | 11,065,447 |
| 2019-04-29 | $13.77 | $14.06 | $13.72 | $13.93 | $11.96 | 12,201,543 |
| 2019-04-26 | $13.68 | $13.87 | $13.59 | $13.74 | $11.80 | 11,406,255 |
| 2019-04-25 | $13.54 | $13.96 | $13.21 | $13.68 | $11.74 | 17,189,059 |
| 2019-04-24 | $13.75 | $13.78 | $13.53 | $13.74 | $11.80 | 8,957,644 |
| 2019-04-23 | $13.67 | $13.81 | $13.49 | $13.79 | $11.84 | 9,995,681 |
| 2019-04-22 | $13.62 | $13.71 | $13.52 | $13.64 | $11.71 | 7,472,352 |
| 2019-04-18 | $13.82 | $13.82 | $13.60 | $13.61 | $11.68 | 13,804,819 |
| 2019-04-17 | $13.70 | $13.83 | $13.58 | $13.83 | $11.87 | 9,547,337 |
| 2019-04-16 | $13.49 | $13.72 | $13.29 | $13.66 | $11.73 | 15,827,499 |
| 2019-04-15 | $13.70 | $13.72 | $13.44 | $13.46 | $11.56 | 8,636,745 |
| 2019-04-12 | $13.54 | $13.81 | $13.46 | $13.69 | $11.75 | 14,201,703 |
| 2019-04-11 | $13.40 | $13.50 | $13.27 | $13.35 | $11.46 | 8,451,221 |
| 2019-04-10 | $13.23 | $13.31 | $13.00 | $13.30 | $11.42 | 11,536,296 |
| 2019-04-09 | $13.33 | $13.37 | $13.12 | $13.17 | $11.31 | 12,937,613 |
| 2019-04-08 | $13.30 | $13.40 | $13.27 | $13.40 | $11.50 | 11,993,492 |
| 2019-04-05 | $13.34 | $13.39 | $13.22 | $13.31 | $11.43 | 12,583,928 |
| 2019-04-04 | $13.16 | $13.39 | $13.12 | $13.32 | $11.44 | 13,264,577 |
| 2019-04-03 | $13.33 | $13.48 | $13.16 | $13.21 | $11.34 | 11,723,306 |
| 2019-04-02 | $13.10 | $13.33 | $13.05 | $13.18 | $11.32 | 9,446,270 |
| 2019-04-01 | $12.77 | $13.18 | $12.77 | $13.14 | $11.28 | 15,140,660 |
| 2019-03-29 | $12.89 | $12.90 | $12.67 | $12.68 | $10.89 | 12,533,299 |
| 2019-03-28 | $12.62 | $12.79 | $12.54 | $12.77 | $10.96 | 11,929,034 |
| 2019-03-27 | $12.54 | $12.68 | $12.48 | $12.61 | $10.83 | 16,554,905 |
| 2019-03-26 | $12.38 | $12.59 | $12.35 | $12.57 | $10.79 | 13,635,722 |
| 2019-03-25 | $12.25 | $12.45 | $12.19 | $12.32 | $10.58 | 16,680,684 |
| 2019-03-22 | $12.53 | $12.54 | $12.15 | $12.25 | $10.52 | 31,984,910 |
| 2019-03-21 | $12.91 | $13.01 | $12.59 | $12.62 | $10.83 | 43,579,138 |
| 2019-03-20 | $13.56 | $13.67 | $12.92 | $12.96 | $11.13 | 17,573,832 |
| 2019-03-19 | $13.99 | $14.00 | $13.55 | $13.58 | $11.66 | 12,847,855 |
| 2019-03-18 | $13.85 | $14.00 | $13.82 | $13.92 | $11.95 | 36,484,956 |
| 2019-03-15 | $13.95 | $14.02 | $13.75 | $13.75 | $11.81 | 50,641,098 |
| 2019-03-14 | $13.94 | $14.12 | $13.91 | $14.07 | $11.96 | 11,941,412 |
| 2019-03-13 | $13.78 | $14.00 | $13.74 | $13.92 | $11.83 | 12,356,071 |
| 2019-03-12 | $13.76 | $13.85 | $13.67 | $13.72 | $11.66 | 14,741,315 |
| 2019-03-11 | $13.78 | $13.94 | $13.69 | $13.70 | $11.64 | 21,784,152 |
| 2019-03-08 | $13.59 | $13.79 | $13.55 | $13.76 | $11.69 | 14,976,909 |
| 2019-03-07 | $13.95 | $13.95 | $13.65 | $13.69 | $11.64 | 18,118,232 |
| 2019-03-06 | $14.27 | $14.33 | $14.00 | $14.03 | $11.92 | 9,191,993 |
| 2019-03-05 | $14.35 | $14.38 | $14.05 | $14.27 | $12.13 | 10,636,720 |
| 2019-03-04 | $14.41 | $14.55 | $14.20 | $14.37 | $12.21 | 10,686,066 |
| 2019-03-01 | $14.45 | $14.61 | $14.32 | $14.40 | $12.24 | 12,398,531 |
| 2019-02-28 | $14.39 | $14.45 | $14.34 | $14.41 | $12.25 | 8,890,442 |
| 2019-02-27 | $14.29 | $14.40 | $14.23 | $14.37 | $12.21 | 8,495,716 |
| 2019-02-26 | $14.34 | $14.49 | $14.18 | $14.30 | $12.15 | 11,996,065 |
| 2019-02-25 | $14.43 | $14.61 | $14.39 | $14.40 | $12.24 | 14,219,089 |
| 2019-02-22 | $14.23 | $14.39 | $14.15 | $14.33 | $12.18 | 12,013,289 |
| 2019-02-21 | $14.28 | $14.32 | $14.14 | $14.20 | $12.07 | 10,406,675 |
| 2019-02-20 | $14.15 | $14.34 | $14.06 | $14.27 | $12.13 | 19,086,832 |
| 2019-02-19 | $13.92 | $14.17 | $13.85 | $14.12 | $12.00 | 7,375,778 |
| 2019-02-15 | $13.83 | $14.03 | $13.76 | $14.01 | $11.91 | 8,384,977 |
| 2019-02-14 | $13.73 | $13.80 | $13.57 | $13.69 | $11.64 | 8,564,274 |
| 2019-02-13 | $13.92 | $14.01 | $13.86 | $13.89 | $11.81 | 8,677,461 |
| 2019-02-12 | $13.86 | $14.05 | $13.81 | $13.86 | $11.78 | 12,941,329 |
| 2019-02-11 | $13.67 | $13.82 | $13.64 | $13.73 | $11.67 | 13,725,884 |
| 2019-02-08 | $13.87 | $13.92 | $13.53 | $13.62 | $11.58 | 10,787,820 |
| 2019-02-07 | $13.61 | $14.06 | $13.60 | $13.96 | $11.86 | 30,562,871 |
| 2019-02-06 | $13.25 | $13.39 | $13.21 | $13.38 | $11.37 | 9,236,267 |
| 2019-02-05 | $13.41 | $13.44 | $13.21 | $13.30 | $11.30 | 7,927,332 |
| 2019-02-04 | $13.31 | $13.43 | $13.19 | $13.41 | $11.40 | 8,219,043 |
| 2019-02-01 | $13.33 | $13.41 | $13.24 | $13.32 | $11.32 | 10,660,191 |
| 2019-01-31 | $13.41 | $13.46 | $13.08 | $13.24 | $11.25 | 17,579,000 |
| 2019-01-30 | $13.58 | $13.62 | $13.47 | $13.49 | $11.47 | 7,524,193 |
| 2019-01-29 | $13.56 | $13.72 | $13.48 | $13.56 | $11.52 | 8,231,525 |
| 2019-01-28 | $13.41 | $13.62 | $13.36 | $13.57 | $11.53 | 12,595,306 |
| 2019-01-25 | $13.56 | $13.72 | $13.45 | $13.55 | $11.52 | 12,726,114 |
| 2019-01-24 | $13.42 | $13.63 | $13.23 | $13.45 | $11.43 | 17,733,551 |
| 2019-01-23 | $13.64 | $13.69 | $13.40 | $13.56 | $11.52 | 17,047,527 |
| 2019-01-22 | $13.51 | $13.63 | $13.45 | $13.52 | $11.49 | 14,975,032 |
| 2019-01-18 | $13.44 | $13.63 | $13.24 | $13.59 | $11.55 | 14,025,781 |
| 2019-01-17 | $13.21 | $13.44 | $13.09 | $13.36 | $11.35 | 9,049,551 |
| 2019-01-16 | $13.06 | $13.32 | $12.91 | $13.27 | $11.28 | 8,597,711 |
| 2019-01-15 | $12.80 | $12.89 | $12.61 | $12.88 | $10.95 | 9,649,156 |
| 2019-01-14 | $12.55 | $12.86 | $12.51 | $12.83 | $10.90 | 11,404,967 |
| 2019-01-11 | $12.53 | $12.73 | $12.42 | $12.63 | $10.73 | 8,150,565 |
| 2019-01-10 | $12.61 | $12.67 | $12.43 | $12.56 | $10.67 | 8,618,537 |
| 2019-01-09 | $12.56 | $12.70 | $12.46 | $12.65 | $10.75 | 7,867,297 |
| 2019-01-08 | $12.56 | $12.59 | $12.29 | $12.55 | $10.67 | 10,149,133 |
| 2019-01-07 | $12.31 | $12.60 | $12.21 | $12.43 | $10.56 | 9,592,830 |
| 2019-01-04 | $12.27 | $12.40 | $12.20 | $12.38 | $10.52 | 11,130,002 |
| 2019-01-03 | $12.06 | $12.27 | $12.00 | $12.04 | $10.23 | 8,967,096 |
| 2019-01-02 | $11.78 | $12.16 | $11.72 | $12.14 | $10.32 | 10,385,799 |
| 2018-12-31 | $11.91 | $12.08 | $11.72 | $11.92 | $10.13 | 12,627,940 |
| 2018-12-28 | $11.89 | $12.04 | $11.75 | $11.89 | $10.11 | 12,181,221 |
| 2018-12-27 | $11.60 | $11.81 | $11.41 | $11.81 | $10.04 | 13,689,640 |
| 2018-12-26 | $11.33 | $11.80 | $11.12 | $11.79 | $10.02 | 12,572,405 |
| 2018-12-24 | $11.47 | $11.60 | $11.20 | $11.29 | $9.60 | 10,457,049 |
| 2018-12-21 | $11.53 | $11.77 | $11.48 | $11.59 | $9.85 | 43,622,276 |
| 2018-12-20 | $11.43 | $11.74 | $11.41 | $11.59 | $9.85 | 18,954,963 |
| 2018-12-19 | $11.77 | $11.98 | $11.44 | $11.50 | $9.77 | 19,903,315 |
| 2018-12-18 | $11.97 | $12.07 | $11.69 | $11.76 | $9.99 | 14,139,730 |
| 2018-12-17 | $11.99 | $12.15 | $11.87 | $11.90 | $10.11 | 15,167,417 |
| 2018-12-14 | $12.33 | $12.52 | $12.15 | $12.17 | $10.22 | 13,371,079 |
| 2018-12-13 | $12.77 | $12.81 | $12.34 | $12.41 | $10.42 | 13,859,870 |
| 2018-12-12 | $12.94 | $13.04 | $12.66 | $12.72 | $10.68 | 16,674,315 |
| 2018-12-11 | $13.18 | $13.25 | $12.69 | $12.76 | $10.72 | 12,091,756 |
| 2018-12-10 | $13.37 | $13.39 | $12.84 | $13.02 | $10.94 | 10,966,708 |
| 2018-12-07 | $13.59 | $13.78 | $13.37 | $13.42 | $11.27 | 18,071,323 |
| 2018-12-06 | $13.47 | $13.68 | $13.16 | $13.63 | $11.45 | 24,255,731 |
| 2018-12-04 | $14.41 | $14.45 | $13.60 | $13.68 | $11.49 | 17,272,711 |
| 2018-12-03 | $14.81 | $14.85 | $14.38 | $14.48 | $12.16 | 14,555,598 |
| 2018-11-30 | $14.44 | $14.65 | $14.44 | $14.59 | $12.26 | 12,610,082 |
| 2018-11-29 | $14.48 | $14.65 | $14.38 | $14.50 | $12.18 | 8,405,677 |
| 2018-11-28 | $14.68 | $14.77 | $14.45 | $14.68 | $12.33 | 10,107,713 |
| 2018-11-27 | $14.73 | $14.83 | $14.56 | $14.63 | $12.29 | 9,994,893 |
| 2018-11-26 | $14.63 | $14.87 | $14.63 | $14.75 | $12.39 | 7,929,817 |
| 2018-11-23 | $14.35 | $14.58 | $14.27 | $14.47 | $12.15 | 4,301,886 |
| 2018-11-21 | $14.61 | $14.74 | $14.38 | $14.42 | $12.11 | 11,393,663 |
| 2018-11-20 | $14.73 | $14.79 | $14.48 | $14.57 | $12.24 | 12,023,287 |
| 2018-11-19 | $14.82 | $14.97 | $14.63 | $14.84 | $12.47 | 11,997,275 |
| 2018-11-16 | $14.68 | $14.94 | $14.60 | $14.79 | $12.42 | 17,297,555 |
| 2018-11-15 | $14.36 | $14.79 | $14.16 | $14.78 | $12.42 | 18,019,420 |
| 2018-11-14 | $14.74 | $14.75 | $14.14 | $14.46 | $12.15 | 14,181,014 |
| 2018-11-13 | $14.54 | $14.78 | $14.52 | $14.63 | $12.29 | 11,095,210 |
| 2018-11-12 | $14.63 | $14.75 | $14.55 | $14.57 | $12.24 | 7,758,187 |
| 2018-11-09 | $14.70 | $14.84 | $14.55 | $14.67 | $12.32 | 11,361,152 |
| 2018-11-08 | $14.60 | $14.86 | $14.56 | $14.73 | $12.37 | 9,805,949 |
| 2018-11-07 | $14.64 | $14.78 | $14.38 | $14.66 | $12.31 | 11,174,915 |
| 2018-11-06 | $14.37 | $14.79 | $14.32 | $14.59 | $12.26 | 11,332,856 |
| 2018-11-05 | $14.30 | $14.46 | $14.23 | $14.37 | $12.07 | 10,862,681 |
| 2018-11-02 | $14.33 | $14.54 | $14.07 | $14.29 | $12.00 | 16,853,631 |
| 2018-11-01 | $14.41 | $14.49 | $14.27 | $14.38 | $12.08 | 10,615,702 |
| 2018-10-31 | $14.23 | $14.58 | $14.17 | $14.33 | $12.04 | 12,340,985 |
| 2018-10-30 | $13.95 | $14.10 | $13.68 | $14.08 | $11.83 | 19,465,520 |
| 2018-10-29 | $13.82 | $14.10 | $13.74 | $13.88 | $11.66 | 12,044,818 |
| 2018-10-26 | $13.41 | $13.79 | $13.37 | $13.61 | $11.43 | 20,689,444 |
| 2018-10-25 | $13.28 | $13.72 | $13.19 | $13.59 | $11.42 | 17,823,257 |
| 2018-10-24 | $13.79 | $13.79 | $13.13 | $13.16 | $11.05 | 12,298,420 |
| 2018-10-23 | $13.30 | $13.99 | $13.21 | $13.83 | $11.62 | 19,862,550 |
| 2018-10-22 | $14.29 | $14.37 | $13.63 | $13.66 | $11.47 | 18,800,287 |
| 2018-10-19 | $14.16 | $14.44 | $14.06 | $14.20 | $11.93 | 12,320,170 |
| 2018-10-18 | $14.38 | $14.51 | $14.15 | $14.21 | $11.94 | 13,882,053 |
| 2018-10-17 | $14.24 | $14.54 | $14.12 | $14.39 | $12.09 | 7,782,017 |
| 2018-10-16 | $14.30 | $14.31 | $13.99 | $14.28 | $12.00 | 11,199,650 |
| 2018-10-15 | $14.37 | $14.46 | $14.23 | $14.23 | $11.95 | 10,685,169 |
| 2018-10-12 | $14.94 | $14.95 | $14.06 | $14.37 | $12.07 | 16,977,261 |
| 2018-10-11 | $15.11 | $15.25 | $14.70 | $14.70 | $12.35 | 18,650,226 |
| 2018-10-10 | $15.50 | $15.67 | $15.14 | $15.15 | $12.73 | 15,092,880 |
| 2018-10-09 | $15.49 | $15.62 | $15.40 | $15.44 | $12.97 | 9,983,407 |
| 2018-10-08 | $15.30 | $15.60 | $15.26 | $15.56 | $13.07 | 8,760,965 |
| 2018-10-05 | $15.48 | $15.56 | $15.25 | $15.35 | $12.89 | 13,938,720 |
| 2018-10-04 | $15.27 | $15.60 | $15.27 | $15.41 | $12.94 | 17,688,929 |
| 2018-10-03 | $14.93 | $15.33 | $14.91 | $15.27 | $12.83 | 16,285,158 |
| 2018-10-02 | $14.94 | $15.04 | $14.75 | $14.86 | $12.48 | 11,464,521 |
| 2018-10-01 | $15.06 | $15.09 | $14.87 | $14.93 | $12.54 | 14,785,092 |
| 2018-09-28 | $15.01 | $15.08 | $14.85 | $14.92 | $12.53 | 14,197,703 |
| 2018-09-27 | $15.32 | $15.36 | $15.00 | $15.07 | $12.66 | 23,660,689 |
| 2018-09-26 | $15.69 | $15.71 | $15.28 | $15.32 | $12.87 | 8,455,912 |
| 2018-09-25 | $15.84 | $15.85 | $15.65 | $15.67 | $13.16 | 7,614,778 |
| 2018-09-24 | $15.95 | $15.99 | $15.74 | $15.77 | $13.25 | 8,140,726 |
| 2018-09-21 | $16.04 | $16.06 | $15.92 | $15.95 | $13.40 | 11,435,875 |
| 2018-09-20 | $15.78 | $16.03 | $15.78 | $15.98 | $13.42 | 9,069,915 |
| 2018-09-19 | $15.53 | $15.83 | $15.51 | $15.72 | $13.20 | 10,230,307 |
| 2018-09-18 | $15.65 | $15.69 | $15.48 | $15.49 | $13.01 | 10,617,596 |
| 2018-09-17 | $15.72 | $15.73 | $15.53 | $15.65 | $13.15 | 14,861,947 |
| 2018-09-14 | $15.61 | $15.75 | $15.60 | $15.66 | $13.15 | 15,644,010 |
| 2018-09-13 | $15.93 | $16.00 | $15.62 | $15.77 | $13.13 | 14,794,206 |
| 2018-09-12 | $16.26 | $16.29 | $15.84 | $15.87 | $13.21 | 12,361,886 |
| 2018-09-11 | $16.13 | $16.38 | $16.09 | $16.25 | $13.53 | 6,741,194 |
| 2018-09-10 | $16.30 | $16.33 | $16.11 | $16.14 | $13.44 | 8,170,263 |
| 2018-09-07 | $16.43 | $16.45 | $16.19 | $16.25 | $13.53 | 9,637,876 |
| 2018-09-06 | $16.42 | $16.52 | $16.34 | $16.34 | $13.60 | 10,321,371 |
| 2018-09-05 | $16.39 | $16.50 | $16.33 | $16.40 | $13.65 | 8,820,829 |
| 2018-09-04 | $16.18 | $16.43 | $16.15 | $16.40 | $13.65 | 9,519,954 |
| 2018-08-31 | $16.20 | $16.29 | $16.16 | $16.21 | $13.50 | 7,635,430 |
| 2018-08-30 | $16.33 | $16.35 | $16.22 | $16.26 | $13.54 | 11,956,764 |
| 2018-08-29 | $16.26 | $16.38 | $16.13 | $16.31 | $13.58 | 7,239,900 |
| 2018-08-28 | $16.32 | $16.32 | $16.17 | $16.27 | $13.55 | 8,260,800 |
| 2018-08-27 | $16.27 | $16.39 | $16.22 | $16.27 | $13.55 | 4,708,807 |
| 2018-08-24 | $16.25 | $16.25 | $16.11 | $16.21 | $13.50 | 9,928,370 |
| 2018-08-23 | $16.21 | $16.24 | $16.07 | $16.18 | $13.47 | 9,927,880 |
| 2018-08-22 | $16.06 | $16.31 | $16.06 | $16.21 | $13.50 | 6,035,793 |
| 2018-08-21 | $16.13 | $16.33 | $16.12 | $16.21 | $13.50 | 7,570,009 |
| 2018-08-20 | $16.10 | $16.18 | $16.01 | $16.11 | $13.41 | 5,712,007 |
| 2018-08-17 | $16.00 | $16.14 | $15.99 | $16.10 | $13.40 | 6,581,762 |
| 2018-08-16 | $15.96 | $16.11 | $15.93 | $16.00 | $13.32 | 9,380,164 |
| 2018-08-15 | $15.85 | $16.02 | $15.78 | $15.91 | $13.25 | 9,723,613 |
| 2018-08-14 | $15.74 | $16.03 | $15.74 | $15.93 | $13.26 | 10,087,517 |
| 2018-08-13 | $15.85 | $15.96 | $15.70 | $15.71 | $13.08 | 7,755,442 |
| 2018-08-10 | $15.72 | $15.90 | $15.66 | $15.84 | $13.19 | 8,476,078 |
| 2018-08-09 | $16.07 | $16.21 | $15.90 | $15.93 | $13.26 | 8,002,279 |
| 2018-08-08 | $15.90 | $16.13 | $15.85 | $16.08 | $13.39 | 9,731,695 |
| 2018-08-07 | $15.79 | $15.97 | $15.78 | $15.87 | $13.21 | 7,747,758 |
| 2018-08-06 | $15.73 | $15.82 | $15.63 | $15.79 | $13.15 | 6,802,881 |
| 2018-08-03 | $15.73 | $15.81 | $15.65 | $15.73 | $13.10 | 7,706,245 |
| 2018-08-02 | $15.44 | $15.72 | $15.36 | $15.72 | $13.09 | 7,707,150 |
| 2018-08-01 | $15.55 | $15.61 | $15.39 | $15.49 | $12.90 | 8,153,548 |
| 2018-07-31 | $15.58 | $15.65 | $15.35 | $15.44 | $12.85 | 7,668,395 |
| 2018-07-30 | $15.54 | $15.72 | $15.48 | $15.49 | $12.90 | 8,038,457 |
| 2018-07-27 | $15.36 | $15.55 | $15.33 | $15.51 | $12.91 | 8,294,369 |
| 2018-07-26 | $15.17 | $15.40 | $15.14 | $15.31 | $12.75 | 11,046,602 |
| 2018-07-25 | $15.03 | $15.31 | $14.96 | $15.10 | $12.57 | 12,690,292 |
| 2018-07-24 | $15.38 | $15.42 | $15.15 | $15.29 | $12.73 | 9,887,741 |
| 2018-07-23 | $15.12 | $15.40 | $15.10 | $15.37 | $12.80 | 9,975,483 |
| 2018-07-20 | $14.98 | $15.14 | $14.90 | $15.10 | $12.57 | 10,315,530 |
| 2018-07-19 | $15.02 | $15.05 | $14.85 | $15.00 | $12.49 | 11,358,272 |
| 2018-07-18 | $15.02 | $15.11 | $14.92 | $15.05 | $12.53 | 8,219,871 |
| 2018-07-17 | $14.93 | $15.04 | $14.85 | $14.92 | $12.42 | 5,890,160 |
| 2018-07-16 | $14.70 | $14.94 | $14.68 | $14.90 | $12.41 | 6,779,631 |
| 2018-07-13 | $14.74 | $14.76 | $14.50 | $14.65 | $12.20 | 9,413,413 |
| 2018-07-12 | $14.91 | $14.94 | $14.61 | $14.75 | $12.28 | 7,513,548 |
| 2018-07-11 | $14.94 | $15.04 | $14.81 | $14.83 | $12.35 | 8,612,607 |
| 2018-07-10 | $15.21 | $15.28 | $14.88 | $14.98 | $12.47 | 8,542,875 |
| 2018-07-09 | $14.95 | $15.21 | $14.88 | $15.21 | $12.66 | 8,028,437 |
| 2018-07-06 | $14.72 | $14.91 | $14.63 | $14.87 | $12.38 | 5,792,891 |
| 2018-07-05 | $14.85 | $14.88 | $14.68 | $14.75 | $12.28 | 6,477,622 |
| 2018-07-03 | $14.85 | $14.97 | $14.70 | $14.72 | $12.26 | 4,920,668 |
| 2018-07-02 | $14.85 | $14.88 | $14.69 | $14.83 | $12.35 | 10,078,038 |
| 2018-06-29 | $15.00 | $15.18 | $14.73 | $14.76 | $12.29 | 17,854,756 |
| 2018-06-28 | $14.91 | $15.04 | $14.81 | $14.89 | $12.40 | 8,872,325 |
| 2018-06-27 | $15.08 | $15.14 | $14.80 | $14.88 | $12.39 | 7,933,725 |
| 2018-06-26 | $15.22 | $15.22 | $14.95 | $15.05 | $12.53 | 6,193,182 |
| 2018-06-25 | $15.31 | $15.32 | $15.01 | $15.20 | $12.66 | 7,399,564 |
| 2018-06-22 | $15.72 | $15.80 | $15.33 | $15.35 | $12.78 | 10,115,433 |
| 2018-06-21 | $15.45 | $15.75 | $15.24 | $15.61 | $13.00 | 11,579,492 |
| 2018-06-20 | $15.42 | $15.51 | $15.41 | $15.45 | $12.86 | 6,080,276 |
| 2018-06-19 | $15.23 | $15.40 | $15.13 | $15.37 | $12.80 | 6,669,803 |
| 2018-06-18 | $15.23 | $15.40 | $15.13 | $15.33 | $12.76 | 7,630,689 |
| 2018-06-15 | $15.26 | $15.42 | $15.04 | $15.33 | $12.76 | 15,489,014 |
| 2018-06-14 | $15.59 | $15.64 | $15.29 | $15.42 | $12.75 | 8,168,149 |
| 2018-06-13 | $15.65 | $15.84 | $15.47 | $15.55 | $12.85 | 8,927,710 |
| 2018-06-12 | $15.67 | $15.74 | $15.53 | $15.59 | $12.89 | 9,993,281 |
| 2018-06-11 | $15.71 | $15.85 | $15.52 | $15.56 | $12.86 | 5,178,551 |
| 2018-06-08 | $15.55 | $15.73 | $15.45 | $15.69 | $12.97 | 8,093,863 |
| 2018-06-07 | $15.60 | $15.76 | $15.46 | $15.56 | $12.86 | 8,099,097 |
| 2018-06-06 | $15.32 | $15.62 | $15.31 | $15.59 | $12.89 | 7,902,151 |
| 2018-06-05 | $15.22 | $15.28 | $15.12 | $15.28 | $12.63 | 5,293,131 |
| 2018-06-04 | $15.22 | $15.37 | $15.22 | $15.27 | $12.62 | 7,395,501 |
| 2018-06-01 | $15.16 | $15.36 | $15.05 | $15.19 | $12.56 | 11,876,548 |
| 2018-05-31 | $14.81 | $14.98 | $14.71 | $14.87 | $12.29 | 12,484,769 |
| 2018-05-30 | $14.58 | $14.90 | $14.58 | $14.86 | $12.28 | 9,663,546 |
| 2018-05-29 | $14.88 | $14.95 | $14.39 | $14.44 | $11.94 | 11,540,770 |
| 2018-05-25 | $15.06 | $15.17 | $15.02 | $15.10 | $12.48 | 5,852,038 |
| 2018-05-24 | $15.18 | $15.19 | $14.87 | $15.15 | $12.52 | 6,443,491 |
| 2018-05-23 | $15.32 | $15.38 | $15.08 | $15.18 | $12.55 | 5,839,175 |
| 2018-05-22 | $15.22 | $15.51 | $15.22 | $15.36 | $12.70 | 7,810,918 |
| 2018-05-21 | $15.08 | $15.36 | $15.08 | $15.22 | $12.58 | 8,424,545 |
| 2018-05-18 | $15.28 | $15.34 | $15.12 | $15.12 | $12.50 | 8,085,455 |
| 2018-05-17 | $15.10 | $15.36 | $15.02 | $15.35 | $12.69 | 8,798,733 |
| 2018-05-16 | $15.12 | $15.23 | $15.06 | $15.10 | $12.48 | 9,524,260 |
| 2018-05-15 | $15.09 | $15.30 | $15.05 | $15.15 | $12.52 | 8,096,383 |
| 2018-05-14 | $15.17 | $15.20 | $15.04 | $15.11 | $12.49 | 5,670,797 |
| 2018-05-11 | $15.16 | $15.23 | $15.08 | $15.13 | $12.51 | 5,570,003 |
| 2018-05-10 | $15.07 | $15.23 | $14.97 | $15.14 | $12.52 | 6,562,550 |
| 2018-05-09 | $14.94 | $15.18 | $14.88 | $15.09 | $12.47 | 7,661,056 |
| 2018-05-08 | $14.72 | $15.02 | $14.69 | $14.86 | $12.28 | 8,858,171 |
| 2018-05-07 | $14.74 | $14.84 | $14.60 | $14.73 | $12.18 | 4,953,113 |
| 2018-05-04 | $14.52 | $14.80 | $14.26 | $14.70 | $12.15 | 5,924,426 |
| 2018-05-03 | $14.59 | $14.61 | $14.26 | $14.46 | $11.95 | 7,605,478 |
| 2018-05-02 | $14.76 | $14.85 | $14.63 | $14.66 | $12.12 | 8,852,291 |
| 2018-05-01 | $14.83 | $14.90 | $14.68 | $14.81 | $12.24 | 6,804,587 |
| 2018-04-30 | $15.16 | $15.25 | $14.91 | $14.91 | $12.33 | 6,172,937 |
| 2018-04-27 | $15.02 | $15.15 | $14.98 | $15.14 | $12.52 | 5,594,178 |
| 2018-04-26 | $15.07 | $15.15 | $14.98 | $15.03 | $12.42 | 7,904,287 |
| 2018-04-25 | $14.88 | $15.15 | $14.76 | $15.06 | $12.45 | 8,844,001 |
| 2018-04-24 | $15.04 | $15.10 | $14.65 | $14.85 | $12.28 | 11,395,309 |
| 2018-04-23 | $14.82 | $15.02 | $14.74 | $15.01 | $12.41 | 12,391,852 |
| 2018-04-20 | $14.71 | $14.87 | $14.64 | $14.75 | $12.19 | 7,565,260 |
| 2018-04-19 | $14.49 | $14.71 | $14.49 | $14.68 | $12.14 | 7,123,901 |
| 2018-04-18 | $14.49 | $14.63 | $14.38 | $14.49 | $11.98 | 8,137,564 |
| 2018-04-17 | $14.76 | $14.76 | $14.39 | $14.48 | $11.97 | 8,358,054 |
| 2018-04-16 | $14.77 | $14.80 | $14.54 | $14.67 | $12.13 | 8,275,102 |
| 2018-04-13 | $15.15 | $15.17 | $14.63 | $14.66 | $12.12 | 8,693,520 |
| 2018-04-12 | $14.79 | $15.08 | $14.75 | $14.99 | $12.39 | 8,687,751 |
| 2018-04-11 | $14.78 | $14.84 | $14.63 | $14.65 | $12.11 | 6,976,518 |
| 2018-04-10 | $14.85 | $14.95 | $14.72 | $14.87 | $12.29 | 8,883,150 |
| 2018-04-09 | $14.66 | $14.98 | $14.60 | $14.62 | $12.09 | 7,858,664 |
| 2018-04-06 | $14.90 | $14.92 | $14.39 | $14.56 | $12.04 | 8,954,936 |
| 2018-04-05 | $15.09 | $15.15 | $14.93 | $15.07 | $12.46 | 7,539,126 |
| 2018-04-04 | $14.61 | $15.07 | $14.55 | $15.02 | $12.42 | 6,571,202 |
| 2018-04-03 | $14.77 | $14.87 | $14.55 | $14.83 | $12.26 | 10,744,230 |
| 2018-04-02 | $15.07 | $15.14 | $14.51 | $14.67 | $12.13 | 8,458,795 |
| 2018-03-29 | $15.08 | $15.18 | $14.91 | $15.10 | $12.48 | 7,864,827 |
| 2018-03-28 | $15.05 | $15.13 | $14.81 | $15.02 | $12.42 | 9,831,721 |
| 2018-03-27 | $15.31 | $15.37 | $14.81 | $14.93 | $12.34 | 8,816,188 |
| 2018-03-26 | $14.97 | $15.30 | $14.90 | $15.28 | $12.63 | 7,266,564 |
| 2018-03-23 | $15.37 | $15.37 | $14.68 | $14.70 | $12.15 | 8,949,705 |
| 2018-03-22 | $15.75 | $15.83 | $15.30 | $15.31 | $12.66 | 9,703,392 |
| 2018-03-21 | $15.88 | $16.07 | $15.73 | $15.88 | $13.13 | 5,656,815 |
| 2018-03-20 | $15.98 | $16.06 | $15.80 | $15.83 | $13.09 | 5,721,148 |
| 2018-03-19 | $16.07 | $16.12 | $15.73 | $15.92 | $13.16 | 7,835,232 |
| 2018-03-16 | $15.95 | $16.17 | $15.95 | $16.07 | $13.28 | 16,821,578 |
| 2018-03-15 | $16.12 | $16.15 | $15.92 | $16.04 | $13.17 | 8,264,207 |
| 2018-03-14 | $16.33 | $16.36 | $16.00 | $16.05 | $13.18 | 6,926,347 |
| 2018-03-13 | $16.54 | $16.58 | $16.20 | $16.29 | $13.37 | 7,597,926 |
| 2018-03-12 | $16.51 | $16.60 | $16.45 | $16.48 | $13.53 | 8,363,473 |
| 2018-03-09 | $16.28 | $16.50 | $16.15 | $16.50 | $13.55 | 7,123,636 |
| 2018-03-08 | $16.29 | $16.35 | $16.00 | $16.16 | $13.27 | 5,258,164 |
| 2018-03-07 | $16.00 | $16.31 | $16.00 | $16.28 | $13.37 | 7,066,192 |
| 2018-03-06 | $16.10 | $16.26 | $15.89 | $16.20 | $13.30 | 8,213,378 |
| 2018-03-05 | $15.63 | $16.06 | $15.57 | $16.01 | $13.14 | 6,382,166 |
| 2018-03-02 | $15.53 | $15.82 | $15.30 | $15.80 | $12.97 | 6,811,917 |
| 2018-03-01 | $15.72 | $15.81 | $15.53 | $15.61 | $12.82 | 8,245,783 |
| 2018-02-28 | $15.88 | $16.06 | $15.70 | $15.70 | $12.89 | 7,037,856 |
| 2018-02-27 | $15.97 | $16.24 | $15.82 | $15.82 | $12.99 | 9,788,415 |
| 2018-02-26 | $16.01 | $16.15 | $15.93 | $16.03 | $13.16 | 9,494,086 |
| 2018-02-23 | $15.80 | $15.99 | $15.77 | $15.99 | $13.13 | 5,414,020 |
| 2018-02-22 | $16.14 | $16.20 | $15.70 | $15.73 | $12.91 | 7,796,642 |
| 2018-02-21 | $15.93 | $16.29 | $15.85 | $16.05 | $13.18 | 10,103,711 |
| 2018-02-20 | $15.83 | $15.97 | $15.76 | $15.90 | $13.05 | 7,564,437 |
| 2018-02-16 | $15.79 | $15.91 | $15.73 | $15.83 | $13.00 | 13,689,669 |
| 2018-02-15 | $15.95 | $15.98 | $15.77 | $15.86 | $13.02 | 10,445,250 |
| 2018-02-14 | $15.49 | $15.90 | $15.41 | $15.89 | $13.05 | 13,617,553 |
| 2018-02-13 | $15.41 | $15.61 | $15.38 | $15.52 | $12.74 | 9,449,297 |
| 2018-02-12 | $15.52 | $15.66 | $15.32 | $15.48 | $12.71 | 10,474,189 |
| 2018-02-09 | $15.36 | $15.53 | $14.97 | $15.41 | $12.65 | 11,671,849 |
| 2018-02-08 | $15.72 | $15.72 | $15.10 | $15.10 | $12.40 | 17,016,022 |
| 2018-02-07 | $15.47 | $15.77 | $15.45 | $15.64 | $12.84 | 14,041,373 |
| 2018-02-06 | $15.16 | $15.66 | $15.09 | $15.53 | $12.75 | 29,603,454 |
| 2018-02-05 | $15.91 | $16.17 | $15.42 | $15.43 | $12.67 | 18,233,850 |
| 2018-02-02 | $16.31 | $16.53 | $16.03 | $16.08 | $13.20 | 12,313,350 |
| 2018-02-01 | $16.14 | $16.35 | $16.14 | $16.34 | $13.42 | 12,738,654 |
| 2018-01-31 | $16.13 | $16.25 | $16.10 | $16.18 | $13.28 | 9,847,025 |
| 2018-01-30 | $16.10 | $16.26 | $16.06 | $16.10 | $13.22 | 7,724,322 |
| 2018-01-29 | $16.22 | $16.30 | $16.17 | $16.23 | $13.33 | 6,965,681 |
| 2018-01-26 | $16.14 | $16.21 | $16.08 | $16.21 | $13.31 | 8,260,125 |
| 2018-01-25 | $16.18 | $16.23 | $16.02 | $16.05 | $13.18 | 12,020,909 |
| 2018-01-24 | $16.13 | $16.23 | $15.93 | $16.11 | $13.23 | 12,880,616 |
| 2018-01-23 | $16.05 | $16.33 | $15.88 | $16.04 | $13.17 | 24,400,004 |
| 2018-01-22 | $15.83 | $16.05 | $15.75 | $16.03 | $13.16 | 10,918,374 |
| 2018-01-19 | $15.54 | $15.81 | $15.52 | $15.81 | $12.98 | 8,499,705 |
| 2018-01-18 | $15.81 | $15.86 | $15.50 | $15.51 | $12.73 | 9,742,469 |
| 2018-01-17 | $15.75 | $15.80 | $15.54 | $15.76 | $12.94 | 9,957,143 |
| 2018-01-16 | $16.00 | $16.00 | $15.59 | $15.68 | $12.87 | 10,492,104 |
| 2018-01-12 | $15.70 | $15.85 | $15.65 | $15.85 | $13.01 | 7,939,600 |
| 2018-01-11 | $15.55 | $15.66 | $15.47 | $15.63 | $12.83 | 6,819,504 |
| 2018-01-10 | $15.38 | $15.69 | $15.30 | $15.48 | $12.71 | 8,910,926 |
| 2018-01-09 | $15.02 | $15.39 | $14.97 | $15.23 | $12.50 | 6,913,521 |
| 2018-01-08 | $14.91 | $15.01 | $14.85 | $14.95 | $12.27 | 11,193,869 |
| 2018-01-05 | $14.91 | $15.01 | $14.86 | $14.98 | $12.30 | 9,867,835 |
| 2018-01-04 | $14.88 | $14.91 | $14.75 | $14.85 | $12.19 | 14,923,525 |
| 2018-01-03 | $14.64 | $14.79 | $14.56 | $14.72 | $12.09 | 15,094,128 |
| 2018-01-02 | $14.71 | $14.75 | $14.49 | $14.60 | $11.99 | 13,244,660 |
| 2017-12-29 | $14.73 | $14.76 | $14.54 | $14.56 | $11.95 | 6,472,453 |
| 2017-12-28 | $14.63 | $14.74 | $14.55 | $14.74 | $12.10 | 5,820,561 |
| 2017-12-27 | $14.65 | $14.71 | $14.51 | $14.59 | $11.98 | 4,723,169 |
| 2017-12-26 | $14.74 | $14.88 | $14.57 | $14.63 | $12.01 | 4,419,817 |
| 2017-12-22 | $14.88 | $14.88 | $14.65 | $14.78 | $12.13 | 4,882,617 |
| 2017-12-21 | $14.70 | $14.92 | $14.65 | $14.84 | $12.18 | 5,692,732 |
| 2017-12-20 | $14.76 | $14.83 | $14.57 | $14.64 | $12.02 | 8,420,487 |
| 2017-12-19 | $14.78 | $14.78 | $14.61 | $14.61 | $12.00 | 10,653,127 |
| 2017-12-18 | $14.73 | $14.83 | $14.54 | $14.68 | $12.05 | 10,191,966 |
| 2017-12-15 | $14.36 | $14.80 | $14.28 | $14.58 | $11.97 | 15,293,900 |
| 2017-12-14 | $14.67 | $14.67 | $14.35 | $14.44 | $11.77 | 10,207,495 |
| 2017-12-13 | $14.84 | $14.91 | $14.56 | $14.58 | $11.88 | 7,050,016 |
| 2017-12-12 | $14.70 | $14.93 | $14.61 | $14.81 | $12.07 | 9,230,747 |
| 2017-12-11 | $14.83 | $14.87 | $14.58 | $14.62 | $11.91 | 7,516,149 |
| 2017-12-08 | $14.82 | $14.85 | $14.62 | $14.85 | $12.10 | 6,478,473 |
| 2017-12-07 | $14.50 | $14.77 | $14.43 | $14.71 | $11.99 | 7,592,037 |
| 2017-12-06 | $14.49 | $14.73 | $14.42 | $14.52 | $11.83 | 10,964,379 |
| 2017-12-05 | $14.73 | $14.79 | $14.43 | $14.46 | $11.78 | 8,686,830 |
| 2017-12-04 | $14.71 | $14.93 | $14.64 | $14.70 | $11.98 | 9,734,888 |
| 2017-12-01 | $14.45 | $14.53 | $13.92 | $14.44 | $11.77 | 14,848,775 |
| 2017-11-30 | $14.58 | $14.77 | $14.37 | $14.40 | $11.73 | 13,866,081 |
| 2017-11-29 | $14.10 | $14.58 | $14.09 | $14.48 | $11.80 | 14,562,408 |
| 2017-11-28 | $13.54 | $13.99 | $13.51 | $13.97 | $11.38 | 11,443,268 |
| 2017-11-27 | $13.45 | $13.58 | $13.43 | $13.50 | $11.00 | 5,927,330 |
| 2017-11-24 | $13.60 | $13.64 | $13.46 | $13.46 | $10.97 | 2,257,258 |
| 2017-11-22 | $13.59 | $13.66 | $13.50 | $13.54 | $11.03 | 5,078,418 |
| 2017-11-21 | $13.61 | $13.65 | $13.50 | $13.55 | $11.04 | 5,707,415 |
| 2017-11-20 | $13.56 | $13.64 | $13.52 | $13.57 | $11.06 | 4,524,839 |
| 2017-11-17 | $13.32 | $13.55 | $13.32 | $13.54 | $11.03 | 5,938,750 |
| 2017-11-16 | $13.58 | $13.64 | $13.40 | $13.40 | $10.92 | 8,180,600 |
| 2017-11-15 | $13.47 | $13.64 | $13.36 | $13.51 | $11.01 | 8,394,840 |
| 2017-11-14 | $13.28 | $13.64 | $13.27 | $13.61 | $11.09 | 11,451,973 |
| 2017-11-13 | $13.09 | $13.38 | $13.04 | $13.36 | $10.89 | 8,364,875 |
| 2017-11-10 | $13.25 | $13.31 | $13.14 | $13.14 | $10.71 | 8,706,492 |
| 2017-11-09 | $13.20 | $13.37 | $13.09 | $13.21 | $10.76 | 10,712,155 |
| 2017-11-08 | $13.41 | $13.43 | $13.24 | $13.29 | $10.83 | 8,170,846 |
| 2017-11-07 | $13.76 | $13.82 | $13.39 | $13.40 | $10.92 | 9,262,588 |
| 2017-11-06 | $13.78 | $13.86 | $13.74 | $13.78 | $11.23 | 5,624,924 |
| 2017-11-03 | $13.78 | $13.84 | $13.69 | $13.78 | $11.23 | 7,818,379 |
| 2017-11-02 | $13.80 | $13.90 | $13.67 | $13.87 | $11.30 | 9,081,129 |
| 2017-11-01 | $13.94 | $14.00 | $13.77 | $13.81 | $11.25 | 7,614,474 |
| 2017-10-31 | $13.78 | $13.98 | $13.74 | $13.80 | $11.25 | 7,356,308 |
| 2017-10-30 | $13.87 | $13.94 | $13.75 | $13.77 | $11.22 | 6,393,702 |
| 2017-10-27 | $13.85 | $14.02 | $13.84 | $13.94 | $11.36 | 8,044,440 |
| 2017-10-26 | $13.80 | $13.97 | $13.72 | $13.91 | $11.33 | 12,602,352 |
| 2017-10-25 | $14.17 | $14.17 | $13.76 | $13.88 | $11.31 | 12,075,447 |
| 2017-10-24 | $14.21 | $14.27 | $14.08 | $14.21 | $11.58 | 9,629,945 |
| 2017-10-23 | $14.20 | $14.21 | $14.06 | $14.11 | $11.50 | 5,058,315 |
| 2017-10-20 | $14.17 | $14.25 | $14.10 | $14.19 | $11.56 | 7,984,968 |
| 2017-10-19 | $13.82 | $14.04 | $13.75 | $13.98 | $11.39 | 7,488,824 |
| 2017-10-18 | $13.86 | $13.98 | $13.81 | $13.95 | $11.37 | 6,616,204 |
| 2017-10-17 | $13.99 | $13.99 | $13.78 | $13.81 | $11.25 | 4,849,786 |
| 2017-10-16 | $13.73 | $13.92 | $13.73 | $13.92 | $11.34 | 8,468,203 |
| 2017-10-13 | $13.74 | $13.91 | $13.60 | $13.70 | $11.16 | 7,177,649 |
| 2017-10-12 | $13.87 | $13.92 | $13.75 | $13.79 | $11.24 | 5,975,210 |
| 2017-10-11 | $13.90 | $13.93 | $13.77 | $13.85 | $11.29 | 8,929,685 |
| 2017-10-10 | $13.85 | $14.02 | $13.85 | $13.98 | $11.39 | 6,604,438 |
| 2017-10-09 | $13.93 | $13.97 | $13.83 | $13.85 | $11.29 | 5,352,593 |
| 2017-10-06 | $14.00 | $14.10 | $13.83 | $13.90 | $11.33 | 6,369,974 |
| 2017-10-05 | $13.79 | $14.00 | $13.72 | $13.96 | $11.38 | 4,550,970 |
| 2017-10-04 | $13.90 | $13.93 | $13.75 | $13.76 | $11.21 | 4,381,488 |
| 2017-10-03 | $14.03 | $14.03 | $13.75 | $13.90 | $11.33 | 8,908,323 |
| 2017-10-02 | $14.01 | $14.04 | $13.83 | $14.04 | $11.44 | 9,533,205 |
| 2017-09-29 | $13.88 | $14.05 | $13.79 | $13.96 | $11.38 | 8,731,873 |
| 2017-09-28 | $13.78 | $13.91 | $13.67 | $13.87 | $11.30 | 15,042,463 |
| 2017-09-27 | $13.62 | $13.91 | $13.56 | $13.75 | $11.20 | 11,052,388 |
| 2017-09-26 | $13.45 | $13.48 | $13.35 | $13.45 | $10.96 | 6,258,863 |
| 2017-09-25 | $13.34 | $13.50 | $13.26 | $13.38 | $10.90 | 5,338,820 |
| 2017-09-22 | $13.33 | $13.39 | $13.27 | $13.39 | $10.91 | 6,116,344 |
| 2017-09-21 | $13.33 | $13.47 | $13.32 | $13.40 | $10.92 | 5,835,581 |
| 2017-09-20 | $13.23 | $13.38 | $13.07 | $13.36 | $10.89 | 9,263,235 |
| 2017-09-19 | $13.08 | $13.30 | $13.03 | $13.25 | $10.80 | 7,541,360 |
| 2017-09-18 | $12.82 | $13.16 | $12.77 | $13.09 | $10.67 | 10,528,784 |
| 2017-09-15 | $12.70 | $12.77 | $12.57 | $12.76 | $10.40 | 15,912,466 |
| 2017-09-14 | $13.00 | $13.01 | $12.75 | $12.80 | $10.37 | 12,710,263 |
| 2017-09-13 | $12.78 | $12.90 | $12.71 | $12.90 | $10.45 | 9,491,219 |
| 2017-09-12 | $12.54 | $12.88 | $12.52 | $12.79 | $10.36 | 8,921,841 |
| 2017-09-11 | $12.48 | $12.60 | $12.47 | $12.54 | $10.15 | 8,905,493 |
| 2017-09-08 | $12.17 | $12.42 | $12.15 | $12.32 | $9.98 | 8,728,161 |
| 2017-09-07 | $12.51 | $12.52 | $12.14 | $12.18 | $9.86 | 10,997,905 |
| 2017-09-06 | $12.45 | $12.55 | $12.41 | $12.51 | $10.13 | 8,149,579 |
| 2017-09-05 | $12.63 | $12.65 | $12.38 | $12.38 | $10.03 | 12,201,517 |
| 2017-09-01 | $12.63 | $12.82 | $12.61 | $12.70 | $10.28 | 6,545,523 |
| 2017-08-31 | $12.76 | $12.76 | $12.58 | $12.59 | $10.20 | 6,018,776 |
| 2017-08-30 | $12.56 | $12.71 | $12.54 | $12.67 | $10.26 | 4,605,299 |
| 2017-08-29 | $12.55 | $12.66 | $12.47 | $12.59 | $10.20 | 6,424,938 |
| 2017-08-28 | $12.79 | $12.84 | $12.66 | $12.72 | $10.30 | 5,808,631 |
| 2017-08-25 | $12.74 | $12.84 | $12.71 | $12.76 | $10.33 | 7,687,195 |
| 2017-08-24 | $12.72 | $12.76 | $12.64 | $12.70 | $10.28 | 4,881,902 |
| 2017-08-23 | $12.59 | $12.75 | $12.56 | $12.67 | $10.26 | 5,951,701 |
| 2017-08-22 | $12.65 | $12.73 | $12.63 | $12.70 | $10.28 | 4,247,518 |
| 2017-08-21 | $12.63 | $12.68 | $12.54 | $12.60 | $10.20 | 4,873,522 |
| 2017-08-18 | $12.60 | $12.78 | $12.54 | $12.66 | $10.25 | 6,940,075 |
| 2017-08-17 | $12.94 | $12.99 | $12.63 | $12.64 | $10.24 | 10,130,315 |
| 2017-08-16 | $13.02 | $13.08 | $12.89 | $13.00 | $10.53 | 8,770,355 |
| 2017-08-15 | $12.97 | $13.14 | $12.97 | $13.00 | $10.53 | 5,082,078 |
| 2017-08-14 | $12.86 | $13.00 | $12.81 | $12.96 | $10.49 | 5,465,304 |
| 2017-08-11 | $12.99 | $12.99 | $12.67 | $12.72 | $10.30 | 7,592,055 |
| 2017-08-10 | $13.06 | $13.11 | $12.81 | $12.81 | $10.37 | 8,213,987 |
| 2017-08-09 | $13.24 | $13.28 | $13.11 | $13.17 | $10.66 | 8,007,436 |
| 2017-08-08 | $13.24 | $13.56 | $13.23 | $13.35 | $10.81 | 8,561,891 |
| 2017-08-07 | $13.30 | $13.35 | $13.24 | $13.28 | $10.75 | 5,355,880 |
| 2017-08-04 | $13.30 | $13.49 | $13.23 | $13.30 | $10.77 | 8,868,611 |
| 2017-08-03 | $13.27 | $13.37 | $13.11 | $13.16 | $10.66 | 13,020,536 |
| 2017-08-02 | $13.30 | $13.38 | $13.19 | $13.32 | $10.79 | 7,133,129 |
| 2017-08-01 | $13.34 | $13.37 | $13.24 | $13.32 | $10.79 | 8,527,916 |
| 2017-07-31 | $13.20 | $13.37 | $13.19 | $13.25 | $10.73 | 7,540,876 |
| 2017-07-28 | $13.09 | $13.22 | $13.02 | $13.17 | $10.66 | 7,224,561 |
| 2017-07-27 | $13.17 | $13.23 | $13.06 | $13.12 | $10.62 | 12,985,568 |
| 2017-07-26 | $13.43 | $13.44 | $13.13 | $13.18 | $10.67 | 9,244,628 |
| 2017-07-25 | $13.45 | $13.51 | $13.19 | $13.40 | $10.85 | 18,704,250 |
| 2017-07-24 | $12.99 | $13.28 | $12.99 | $13.19 | $10.68 | 11,616,393 |
| 2017-07-21 | $13.49 | $13.67 | $12.90 | $12.97 | $10.50 | 22,385,571 |
| 2017-07-20 | $13.70 | $13.82 | $13.56 | $13.56 | $10.98 | 11,041,418 |
| 2017-07-19 | $13.76 | $13.83 | $13.63 | $13.70 | $11.09 | 6,049,606 |
| 2017-07-18 | $13.70 | $13.77 | $13.61 | $13.71 | $11.10 | 7,532,716 |
| 2017-07-17 | $13.79 | $13.83 | $13.66 | $13.81 | $11.18 | 5,931,582 |
| 2017-07-14 | $13.73 | $13.88 | $13.56 | $13.79 | $11.17 | 8,327,864 |
| 2017-07-13 | $13.75 | $13.88 | $13.69 | $13.87 | $11.23 | 7,060,602 |
| 2017-07-12 | $13.66 | $13.76 | $13.59 | $13.73 | $11.12 | 11,086,791 |
| 2017-07-11 | $13.68 | $13.82 | $13.64 | $13.71 | $11.10 | 9,729,792 |
| 2017-07-10 | $13.62 | $13.76 | $13.58 | $13.69 | $11.09 | 7,970,839 |
| 2017-07-07 | $13.70 | $13.77 | $13.59 | $13.69 | $11.09 | 10,553,198 |
| 2017-07-06 | $13.80 | $13.90 | $13.64 | $13.66 | $11.06 | 10,531,535 |
| 2017-07-05 | $13.77 | $13.92 | $13.69 | $13.80 | $11.18 | 11,286,910 |
| 2017-07-03 | $13.64 | $13.81 | $13.57 | $13.75 | $11.13 | 4,809,892 |
| 2017-06-30 | $13.47 | $13.62 | $13.32 | $13.52 | $10.95 | 17,237,736 |
| 2017-06-29 | $13.59 | $13.79 | $13.23 | $13.38 | $10.84 | 14,958,017 |
| 2017-06-28 | $13.02 | $13.22 | $13.00 | $13.14 | $10.64 | 8,768,857 |
| 2017-06-27 | $12.90 | $13.05 | $12.82 | $12.91 | $10.45 | 10,685,902 |
| 2017-06-26 | $12.72 | $12.98 | $12.71 | $12.79 | $10.36 | 10,510,373 |
| 2017-06-23 | $12.99 | $13.06 | $12.68 | $12.71 | $10.29 | 13,204,685 |
| 2017-06-22 | $13.03 | $13.07 | $12.79 | $12.94 | $10.48 | 7,957,360 |
| 2017-06-21 | $13.27 | $13.27 | $13.05 | $13.06 | $10.58 | 7,783,997 |
| 2017-06-20 | $13.29 | $13.33 | $13.22 | $13.23 | $10.71 | 5,395,138 |
| 2017-06-19 | $13.29 | $13.39 | $13.24 | $13.32 | $10.79 | 4,811,124 |
| 2017-06-16 | $13.07 | $13.31 | $13.07 | $13.22 | $10.71 | 8,470,079 |
| 2017-06-15 | $13.22 | $13.45 | $13.20 | $13.29 | $10.76 | 5,894,245 |
| 2017-06-14 | $13.22 | $13.44 | $13.08 | $13.41 | $10.79 | 8,663,676 |
| 2017-06-13 | $13.45 | $13.50 | $13.27 | $13.35 | $10.75 | 9,279,580 |
| 2017-06-12 | $13.28 | $13.47 | $13.20 | $13.37 | $10.76 | 9,128,717 |
| 2017-06-09 | $13.01 | $13.35 | $12.96 | $13.29 | $10.70 | 9,889,491 |
| 2017-06-08 | $12.66 | $13.08 | $12.60 | $12.92 | $10.40 | 8,648,650 |
| 2017-06-07 | $12.51 | $12.70 | $12.46 | $12.69 | $10.21 | 10,776,364 |
| 2017-06-06 | $12.47 | $12.52 | $12.32 | $12.45 | $10.02 | 9,030,309 |
| 2017-06-05 | $12.57 | $12.73 | $12.56 | $12.57 | $10.12 | 5,495,218 |
| 2017-06-02 | $12.56 | $12.68 | $12.48 | $12.58 | $10.13 | 5,930,168 |
| 2017-06-01 | $12.60 | $12.73 | $12.39 | $12.72 | $10.24 | 8,898,645 |
| 2017-05-31 | $12.74 | $12.81 | $12.36 | $12.54 | $10.09 | 14,965,324 |
| 2017-05-30 | $12.86 | $12.86 | $12.65 | $12.74 | $10.26 | 8,301,251 |
| 2017-05-26 | $12.87 | $12.96 | $12.80 | $12.86 | $10.35 | 7,279,236 |
| 2017-05-25 | $12.83 | $12.95 | $12.75 | $12.87 | $10.36 | 4,809,993 |
| 2017-05-24 | $12.92 | $12.92 | $12.74 | $12.82 | $10.32 | 4,354,174 |
| 2017-05-23 | $12.67 | $12.94 | $12.60 | $12.89 | $10.38 | 5,518,124 |
| 2017-05-22 | $12.62 | $12.67 | $12.49 | $12.64 | $10.17 | 5,324,028 |
| 2017-05-19 | $12.55 | $12.73 | $12.50 | $12.57 | $10.12 | 7,555,308 |
| 2017-05-18 | $12.28 | $12.57 | $12.27 | $12.50 | $10.06 | 10,593,804 |
| 2017-05-17 | $12.69 | $12.77 | $12.23 | $12.29 | $9.89 | 12,985,407 |
| 2017-05-16 | $12.97 | $13.05 | $12.88 | $13.04 | $10.50 | 7,329,893 |
| 2017-05-15 | $12.83 | $12.99 | $12.80 | $12.95 | $10.42 | 7,157,671 |
| 2017-05-12 | $12.70 | $12.77 | $12.58 | $12.76 | $10.27 | 6,969,338 |
| 2017-05-11 | $12.83 | $12.93 | $12.70 | $12.79 | $10.30 | 8,387,494 |
| 2017-05-10 | $12.90 | $12.95 | $12.82 | $12.90 | $10.38 | 7,835,106 |
| 2017-05-09 | $13.08 | $13.17 | $12.90 | $12.93 | $10.41 | 7,430,102 |
| 2017-05-08 | $12.98 | $13.08 | $12.94 | $13.05 | $10.50 | 6,625,634 |
| 2017-05-05 | $13.08 | $13.08 | $12.95 | $12.99 | $10.46 | 5,645,581 |
| 2017-05-04 | $13.23 | $13.33 | $13.02 | $13.05 | $10.50 | 10,430,365 |
| 2017-05-03 | $12.89 | $13.18 | $12.85 | $13.14 | $10.58 | 12,762,924 |
| 2017-05-02 | $13.09 | $13.12 | $12.86 | $12.95 | $10.42 | 10,139,450 |
| 2017-05-01 | $12.94 | $13.11 | $12.81 | $13.09 | $10.54 | 9,171,725 |
| 2017-04-28 | $13.01 | $13.10 | $12.85 | $12.86 | $10.35 | 12,007,483 |
| 2017-04-27 | $13.15 | $13.15 | $12.91 | $12.99 | $10.46 | 6,513,228 |
| 2017-04-26 | $13.00 | $13.22 | $12.99 | $13.12 | $10.56 | 7,682,425 |
| 2017-04-25 | $13.15 | $13.18 | $13.02 | $13.04 | $10.50 | 9,893,419 |
| 2017-04-24 | $12.92 | $13.04 | $12.86 | $12.99 | $10.46 | 11,841,274 |
| 2017-04-21 | $12.74 | $12.81 | $12.56 | $12.60 | $10.14 | 8,948,771 |
| 2017-04-20 | $12.64 | $12.81 | $12.52 | $12.72 | $10.24 | 20,334,437 |
| 2017-04-19 | $12.55 | $12.78 | $12.52 | $12.59 | $10.13 | 21,970,773 |
| 2017-04-18 | $12.81 | $12.92 | $12.66 | $12.80 | $10.30 | 14,466,043 |
| 2017-04-17 | $12.62 | $12.93 | $12.56 | $12.91 | $10.39 | 9,116,258 |
| 2017-04-13 | $12.79 | $12.90 | $12.59 | $12.59 | $10.13 | 9,686,184 |
| 2017-04-12 | $12.95 | $13.00 | $12.76 | $12.86 | $10.35 | 15,162,582 |
| 2017-04-11 | $12.91 | $13.00 | $12.74 | $13.00 | $10.46 | 8,248,465 |
| 2017-04-10 | $13.08 | $13.22 | $12.93 | $13.00 | $10.46 | 6,331,108 |
| 2017-04-07 | $13.10 | $13.23 | $13.00 | $13.12 | $10.56 | 7,942,542 |
| 2017-04-06 | $13.04 | $13.27 | $12.93 | $13.20 | $10.63 | 7,684,666 |
| 2017-04-05 | $13.44 | $13.52 | $13.06 | $13.07 | $10.52 | 8,066,133 |
| 2017-04-04 | $13.27 | $13.37 | $13.20 | $13.31 | $10.71 | 7,911,365 |
| 2017-04-03 | $13.52 | $13.52 | $13.14 | $13.35 | $10.75 | 15,629,943 |
| 2017-03-31 | $13.51 | $13.59 | $13.36 | $13.39 | $10.78 | 10,820,209 |
| 2017-03-30 | $13.20 | $13.62 | $13.17 | $13.59 | $10.94 | 9,723,063 |
| 2017-03-29 | $13.22 | $13.33 | $13.13 | $13.22 | $10.64 | 13,044,010 |
| 2017-03-28 | $12.95 | $13.30 | $12.95 | $13.22 | $10.64 | 10,633,180 |
| 2017-03-27 | $12.70 | $13.02 | $12.56 | $13.02 | $10.48 | 16,548,876 |
| 2017-03-24 | $13.13 | $13.17 | $12.98 | $13.11 | $10.55 | 13,203,758 |
| 2017-03-23 | $12.74 | $13.16 | $12.73 | $13.02 | $10.48 | 24,181,086 |
| 2017-03-22 | $12.60 | $12.99 | $12.37 | $12.78 | $10.29 | 18,859,468 |
| 2017-03-21 | $13.52 | $13.64 | $12.67 | $12.70 | $10.22 | 21,459,407 |
| 2017-03-20 | $13.71 | $13.75 | $13.50 | $13.52 | $10.88 | 9,308,900 |
| 2017-03-17 | $13.92 | $13.97 | $13.64 | $13.73 | $11.05 | 26,068,162 |
| 2017-03-16 | $13.99 | $14.01 | $13.82 | $13.92 | $11.20 | 10,064,818 |
| 2017-03-15 | $14.14 | $14.20 | $13.84 | $13.93 | $11.15 | 13,096,323 |
| 2017-03-14 | $14.14 | $14.14 | $13.89 | $14.08 | $11.27 | 7,603,856 |
| 2017-03-13 | $14.18 | $14.24 | $14.08 | $14.21 | $11.37 | 6,303,661 |
| 2017-03-10 | $14.34 | $14.36 | $14.00 | $14.19 | $11.36 | 10,345,754 |
| 2017-03-09 | $14.24 | $14.33 | $14.14 | $14.21 | $11.37 | 9,858,805 |
| 2017-03-08 | $14.38 | $14.42 | $14.13 | $14.18 | $11.35 | 8,919,963 |
| 2017-03-07 | $14.56 | $14.56 | $14.19 | $14.24 | $11.40 | 6,513,901 |
| 2017-03-06 | $14.23 | $14.38 | $14.18 | $14.31 | $11.45 | 6,991,869 |
| 2017-03-03 | $14.30 | $14.47 | $14.28 | $14.40 | $11.52 | 5,936,216 |
| 2017-03-02 | $14.74 | $14.74 | $14.28 | $14.29 | $11.44 | 7,967,296 |
| 2017-03-01 | $14.48 | $14.74 | $14.47 | $14.66 | $11.73 | 10,392,468 |
| 2017-02-28 | $14.18 | $14.21 | $13.99 | $14.14 | $11.32 | 9,723,448 |
| 2017-02-27 | $14.16 | $14.23 | $14.10 | $14.21 | $11.37 | 4,843,183 |
| 2017-02-24 | $14.00 | $14.18 | $13.95 | $14.18 | $11.35 | 8,740,036 |
| 2017-02-23 | $14.22 | $14.25 | $14.05 | $14.18 | $11.35 | 6,013,282 |
| 2017-02-22 | $14.08 | $14.26 | $14.08 | $14.19 | $11.36 | 5,587,261 |
| 2017-02-21 | $14.21 | $14.34 | $14.09 | $14.19 | $11.36 | 7,918,125 |
| 2017-02-17 | $14.02 | $14.14 | $13.92 | $14.13 | $11.31 | 6,958,891 |
| 2017-02-16 | $14.17 | $14.24 | $14.02 | $14.17 | $11.34 | 6,351,308 |
| 2017-02-15 | $14.25 | $14.28 | $14.10 | $14.22 | $11.38 | 8,533,307 |
| 2017-02-14 | $13.83 | $14.14 | $13.73 | $14.12 | $11.30 | 10,105,421 |
| 2017-02-13 | $13.72 | $13.94 | $13.70 | $13.81 | $11.05 | 11,977,001 |
| 2017-02-10 | $13.59 | $13.66 | $13.50 | $13.62 | $10.90 | 6,862,635 |
| 2017-02-09 | $13.47 | $13.61 | $13.37 | $13.55 | $10.84 | 7,830,238 |
| 2017-02-08 | $13.39 | $13.41 | $13.20 | $13.40 | $10.72 | 10,240,880 |
| 2017-02-07 | $13.57 | $13.59 | $13.41 | $13.48 | $10.79 | 13,113,033 |
| 2017-02-06 | $13.47 | $13.62 | $13.40 | $13.53 | $10.83 | 7,300,779 |
| 2017-02-03 | $13.41 | $13.67 | $13.32 | $13.61 | $10.89 | 16,564,666 |
| 2017-02-02 | $13.38 | $13.44 | $13.16 | $13.24 | $10.60 | 12,209,500 |
| 2017-02-01 | $13.70 | $13.89 | $13.45 | $13.50 | $10.80 | 9,740,112 |
| 2017-01-31 | $13.52 | $13.68 | $13.38 | $13.53 | $10.83 | 11,979,963 |
| 2017-01-30 | $13.69 | $13.70 | $13.39 | $13.62 | $10.90 | 8,551,920 |
| 2017-01-27 | $13.98 | $14.01 | $13.69 | $13.78 | $11.03 | 10,164,457 |
| 2017-01-26 | $14.11 | $14.17 | $13.97 | $14.01 | $11.21 | 16,825,758 |
| 2017-01-25 | $13.60 | $14.04 | $13.45 | $14.02 | $11.22 | 18,265,922 |
| 2017-01-24 | $13.11 | $13.30 | $13.05 | $13.25 | $10.60 | 14,195,652 |
| 2017-01-23 | $13.08 | $13.18 | $12.96 | $13.06 | $10.45 | 10,099,155 |
| 2017-01-20 | $13.07 | $13.24 | $13.01 | $13.12 | $10.50 | 7,818,084 |
| 2017-01-19 | $13.21 | $13.29 | $12.95 | $13.01 | $10.41 | 10,144,540 |
| 2017-01-18 | $13.01 | $13.16 | $12.86 | $13.15 | $10.52 | 12,260,043 |
| 2017-01-17 | $13.34 | $13.36 | $12.93 | $12.95 | $10.36 | 12,562,496 |
| 2017-01-13 | $13.39 | $13.67 | $13.37 | $13.47 | $10.78 | 10,808,556 |
| 2017-01-12 | $13.31 | $13.44 | $13.14 | $13.32 | $10.66 | 8,551,921 |
| 2017-01-11 | $13.33 | $13.54 | $13.25 | $13.44 | $10.76 | 11,257,996 |
| 2017-01-10 | $13.35 | $13.46 | $13.29 | $13.33 | $10.67 | 13,107,377 |
| 2017-01-09 | $13.21 | $13.38 | $13.12 | $13.32 | $10.66 | 18,797,387 |
| 2017-01-06 | $13.36 | $13.48 | $13.22 | $13.29 | $10.64 | 12,037,329 |
| 2017-01-05 | $13.44 | $13.58 | $13.16 | $13.26 | $10.61 | 12,436,094 |
| 2017-01-04 | $13.32 | $13.55 | $13.32 | $13.48 | $10.79 | 12,001,891 |
| 2017-01-03 | $13.46 | $13.53 | $13.22 | $13.32 | $10.66 | 10,926,162 |
| 2016-12-30 | $13.09 | $13.24 | $13.05 | $13.22 | $10.58 | 8,770,537 |
| 2016-12-29 | $13.29 | $13.30 | $13.02 | $13.08 | $10.47 | 8,328,308 |
| 2016-12-28 | $13.56 | $13.56 | $13.21 | $13.25 | $10.60 | 6,545,146 |
| 2016-12-27 | $13.54 | $13.54 | $13.36 | $13.44 | $10.76 | 5,248,910 |
| 2016-12-23 | $13.33 | $13.42 | $13.28 | $13.42 | $10.74 | 5,035,740 |
| 2016-12-22 | $13.36 | $13.43 | $13.27 | $13.33 | $10.67 | 12,562,096 |
| 2016-12-21 | $13.33 | $13.38 | $13.20 | $13.33 | $10.67 | 6,723,816 |
| 2016-12-20 | $13.26 | $13.37 | $13.23 | $13.36 | $10.69 | 16,828,087 |
| 2016-12-19 | $13.03 | $13.13 | $12.94 | $13.09 | $10.48 | 12,653,582 |
| 2016-12-16 | $13.24 | $13.37 | $13.01 | $13.02 | $10.42 | 26,217,660 |
| 2016-12-15 | $13.21 | $13.42 | $13.08 | $13.34 | $10.61 | 21,239,194 |
| 2016-12-14 | $13.10 | $13.44 | $12.89 | $13.10 | $10.42 | 18,113,111 |
| 2016-12-13 | $13.40 | $13.44 | $13.14 | $13.25 | $10.54 | 13,909,858 |
| 2016-12-12 | $13.47 | $13.62 | $13.25 | $13.30 | $10.58 | 15,915,891 |
| 2016-12-09 | $13.46 | $13.53 | $13.27 | $13.51 | $10.75 | 17,121,418 |
| 2016-12-08 | $13.38 | $13.64 | $13.26 | $13.46 | $10.71 | 23,825,004 |
| 2016-12-07 | $13.17 | $13.25 | $13.10 | $13.21 | $10.51 | 18,660,244 |
| 2016-12-06 | $13.08 | $13.26 | $12.89 | $13.22 | $10.52 | 15,768,875 |
| 2016-12-05 | $13.04 | $13.17 | $12.95 | $13.03 | $10.36 | 14,661,251 |
| 2016-12-02 | $13.01 | $13.11 | $12.80 | $12.94 | $10.29 | 24,055,011 |
| 2016-12-01 | $12.60 | $13.14 | $12.55 | $13.03 | $10.36 | 24,429,212 |
| 2016-11-30 | $12.49 | $12.60 | $12.43 | $12.46 | $9.91 | 17,093,443 |
| 2016-11-29 | $12.23 | $12.38 | $12.19 | $12.28 | $9.77 | 12,097,923 |
| 2016-11-28 | $12.44 | $12.58 | $12.21 | $12.26 | $9.75 | 11,444,902 |
| 2016-11-25 | $12.67 | $12.68 | $12.53 | $12.56 | $9.99 | 4,265,742 |
| 2016-11-23 | $12.57 | $12.68 | $12.49 | $12.61 | $10.03 | 9,111,795 |
| 2016-11-22 | $12.59 | $12.59 | $12.40 | $12.52 | $9.96 | 14,351,798 |
| 2016-11-21 | $12.59 | $12.60 | $12.42 | $12.44 | $9.90 | 14,973,575 |
| 2016-11-18 | $12.30 | $12.54 | $12.27 | $12.50 | $9.94 | 19,530,207 |
| 2016-11-17 | $11.98 | $12.27 | $11.90 | $12.23 | $9.73 | 17,202,332 |
| 2016-11-16 | $11.83 | $11.98 | $11.77 | $11.93 | $9.49 | 16,608,634 |
| 2016-11-15 | $11.93 | $11.96 | $11.64 | $11.96 | $9.51 | 24,681,916 |
| 2016-11-14 | $11.84 | $12.20 | $11.81 | $11.96 | $9.51 | 24,603,091 |
| 2016-11-11 | $11.58 | $11.75 | $11.50 | $11.70 | $9.31 | 16,750,989 |
| 2016-11-10 | $11.03 | $11.66 | $11.02 | $11.60 | $9.23 | 25,993,103 |
| 2016-11-09 | $10.45 | $10.97 | $10.36 | $10.91 | $8.68 | 26,319,258 |
| 2016-11-08 | $10.54 | $10.54 | $10.13 | $10.25 | $8.15 | 16,032,285 |
| 2016-11-07 | $10.39 | $10.55 | $10.39 | $10.45 | $8.31 | 12,007,249 |
| 2016-11-04 | $10.26 | $10.35 | $10.07 | $10.16 | $8.08 | 12,223,176 |
| 2016-11-03 | $10.33 | $10.39 | $10.19 | $10.25 | $8.15 | 17,179,950 |
| 2016-11-02 | $10.53 | $10.55 | $10.24 | $10.33 | $8.22 | 18,456,688 |
| 2016-11-01 | $10.65 | $10.71 | $10.44 | $10.56 | $8.40 | 16,268,780 |
| 2016-10-31 | $10.51 | $10.65 | $10.51 | $10.60 | $8.43 | 14,652,341 |
| 2016-10-28 | $10.76 | $10.78 | $10.47 | $10.56 | $8.40 | 11,847,540 |
| 2016-10-27 | $10.78 | $10.86 | $10.66 | $10.75 | $8.55 | 16,197,310 |
| 2016-10-26 | $10.24 | $10.78 | $10.23 | $10.70 | $8.51 | 28,691,010 |
| 2016-10-25 | $10.10 | $10.24 | $10.04 | $10.19 | $8.11 | 11,335,277 |
| 2016-10-24 | $10.15 | $10.17 | $10.07 | $10.10 | $8.03 | 6,884,642 |
| 2016-10-21 | $9.98 | $10.11 | $9.95 | $10.06 | $8.00 | 11,869,108 |
| 2016-10-20 | $10.01 | $10.17 | $9.99 | $10.14 | $8.07 | 8,984,679 |
| 2016-10-19 | $9.84 | $10.07 | $9.80 | $10.03 | $7.98 | 13,416,183 |
| 2016-10-18 | $9.75 | $9.81 | $9.65 | $9.80 | $7.80 | 7,428,232 |
| 2016-10-17 | $9.84 | $9.86 | $9.65 | $9.66 | $7.68 | 7,854,240 |
| 2016-10-14 | $9.83 | $9.94 | $9.77 | $9.82 | $7.81 | 7,450,568 |
| 2016-10-13 | $9.85 | $9.92 | $9.57 | $9.72 | $7.73 | 15,156,985 |
| 2016-10-12 | $10.05 | $10.09 | $9.95 | $9.97 | $7.93 | 6,066,933 |
| 2016-10-11 | $10.05 | $10.18 | $9.92 | $10.02 | $7.97 | 10,420,312 |
| 2016-10-10 | $10.21 | $10.28 | $10.16 | $10.16 | $8.08 | 5,875,343 |
| 2016-10-07 | $10.17 | $10.25 | $10.03 | $10.17 | $8.09 | 8,896,507 |
| 2016-10-06 | $10.13 | $10.22 | $10.10 | $10.16 | $8.08 | 9,731,848 |
| 2016-10-05 | $9.93 | $10.20 | $9.89 | $10.14 | $8.07 | 10,745,098 |
| 2016-10-04 | $9.86 | $9.97 | $9.78 | $9.88 | $7.86 | 8,099,858 |
| 2016-10-03 | $9.83 | $9.91 | $9.74 | $9.80 | $7.80 | 8,295,900 |
| 2016-09-30 | $9.78 | $9.92 | $9.70 | $9.86 | $7.84 | 10,208,743 |
| 2016-09-29 | $9.92 | $9.96 | $9.68 | $9.71 | $7.72 | 8,124,456 |
| 2016-09-28 | $9.91 | $9.92 | $9.74 | $9.92 | $7.89 | 11,634,017 |
| 2016-09-27 | $9.60 | $9.74 | $9.52 | $9.74 | $7.75 | 9,189,258 |
| 2016-09-26 | $9.82 | $9.85 | $9.61 | $9.61 | $7.64 | 8,010,752 |
| 2016-09-23 | $9.86 | $9.97 | $9.81 | $9.90 | $7.88 | 9,261,504 |
| 2016-09-22 | $9.81 | $9.89 | $9.80 | $9.88 | $7.86 | 12,495,893 |
| 2016-09-21 | $9.75 | $9.78 | $9.60 | $9.73 | $7.74 | 11,205,704 |
| 2016-09-20 | $9.76 | $9.79 | $9.64 | $9.71 | $7.72 | 8,953,304 |
| 2016-09-19 | $9.78 | $9.83 | $9.65 | $9.72 | $7.73 | 10,542,562 |
| 2016-09-16 | $9.71 | $9.74 | $9.62 | $9.73 | $7.74 | 18,595,869 |
| 2016-09-15 | $9.74 | $9.87 | $9.71 | $9.79 | $7.79 | 13,509,017 |
| 2016-09-14 | $9.90 | $9.91 | $9.74 | $9.80 | $7.74 | 21,746,452 |
| 2016-09-13 | $9.92 | $9.93 | $9.76 | $9.88 | $7.80 | 10,465,088 |
| 2016-09-12 | $9.69 | $10.01 | $9.69 | $10.00 | $7.90 | 14,645,498 |
| 2016-09-09 | $9.90 | $9.96 | $9.83 | $9.86 | $7.79 | 13,489,237 |
| 2016-09-08 | $9.91 | $9.93 | $9.79 | $9.89 | $7.81 | 11,886,289 |
| 2016-09-07 | $9.82 | $9.94 | $9.77 | $9.90 | $7.82 | 10,031,692 |
| 2016-09-06 | $10.01 | $10.02 | $9.77 | $9.86 | $7.79 | 14,467,455 |
| 2016-09-02 | $10.00 | $10.05 | $9.89 | $10.02 | $7.91 | 8,990,744 |
| 2016-09-01 | $10.05 | $10.11 | $9.83 | $9.96 | $7.87 | 15,098,097 |
| 2016-08-31 | $9.92 | $10.01 | $9.85 | $10.01 | $7.91 | 22,272,803 |
| 2016-08-30 | $9.76 | $9.89 | $9.76 | $9.89 | $7.81 | 8,631,689 |
| 2016-08-29 | $9.70 | $9.87 | $9.67 | $9.76 | $7.71 | 14,774,383 |
| 2016-08-26 | $9.68 | $9.71 | $9.56 | $9.69 | $7.65 | 15,014,376 |
| 2016-08-25 | $9.52 | $9.67 | $9.49 | $9.60 | $7.58 | 21,377,916 |
| 2016-08-24 | $9.63 | $9.71 | $9.50 | $9.51 | $7.51 | 23,739,382 |
| 2016-08-23 | $9.68 | $9.70 | $9.59 | $9.64 | $7.61 | 17,468,894 |
| 2016-08-22 | $9.51 | $9.66 | $9.46 | $9.65 | $7.62 | 13,992,338 |
| 2016-08-19 | $9.47 | $9.56 | $9.43 | $9.51 | $7.51 | 21,860,871 |
| 2016-08-18 | $9.66 | $9.74 | $9.49 | $9.51 | $7.51 | 99,726,189 |
| 2016-08-17 | $9.62 | $9.80 | $9.62 | $9.66 | $7.63 | 20,580,875 |
| 2016-08-16 | $9.64 | $9.70 | $9.55 | $9.64 | $7.61 | 41,796,487 |
| 2016-08-15 | $9.48 | $9.70 | $9.46 | $9.68 | $7.65 | 4,859,835 |
| 2016-08-12 | $9.51 | $9.52 | $9.40 | $9.48 | $7.49 | 5,138,311 |
| 2016-08-11 | $9.59 | $9.60 | $9.50 | $9.57 | $7.56 | 6,532,272 |
| 2016-08-10 | $9.72 | $9.73 | $9.52 | $9.54 | $7.53 | 5,160,386 |
| 2016-08-09 | $9.73 | $9.77 | $9.67 | $9.70 | $7.66 | 5,128,159 |
| 2016-08-08 | $9.81 | $9.85 | $9.71 | $9.74 | $7.69 | 6,554,583 |
| 2016-08-05 | $9.44 | $9.75 | $9.38 | $9.75 | $7.70 | 6,341,356 |
| 2016-08-04 | $9.34 | $9.44 | $9.32 | $9.35 | $7.38 | 6,384,880 |
| 2016-08-03 | $9.28 | $9.42 | $9.23 | $9.38 | $7.41 | 7,165,935 |
| 2016-08-02 | $9.36 | $9.42 | $9.21 | $9.27 | $7.32 | 9,449,711 |
| 2016-08-01 | $9.54 | $9.58 | $9.37 | $9.38 | $7.41 | 10,336,916 |
| 2016-07-29 | $9.41 | $9.53 | $9.41 | $9.50 | $7.50 | 7,686,591 |
| 2016-07-28 | $9.37 | $9.50 | $9.28 | $9.46 | $7.47 | 7,452,516 |
| 2016-07-27 | $9.38 | $9.54 | $9.38 | $9.42 | $7.44 | 8,082,990 |
| 2016-07-26 | $9.30 | $9.42 | $9.24 | $9.41 | $7.43 | 7,418,577 |
| 2016-07-25 | $9.26 | $9.34 | $9.24 | $9.30 | $7.35 | 7,510,615 |
| 2016-07-22 | $9.10 | $9.30 | $9.10 | $9.28 | $7.33 | 6,191,956 |
| 2016-07-21 | $9.17 | $9.34 | $9.11 | $9.16 | $7.23 | 12,386,227 |
| 2016-07-20 | $9.27 | $9.35 | $9.17 | $9.24 | $7.30 | 8,461,678 |
| 2016-07-19 | $9.29 | $9.35 | $9.22 | $9.27 | $7.32 | 7,687,256 |
| 2016-07-18 | $9.27 | $9.32 | $9.22 | $9.30 | $7.35 | 6,313,924 |
| 2016-07-15 | $9.31 | $9.31 | $9.21 | $9.26 | $7.31 | 5,797,488 |
| 2016-07-14 | $9.24 | $9.33 | $9.20 | $9.23 | $7.29 | 7,686,155 |
| 2016-07-13 | $9.11 | $9.18 | $9.00 | $9.08 | $7.17 | 6,518,958 |
| 2016-07-12 | $9.00 | $9.13 | $8.95 | $9.10 | $7.19 | 8,789,696 |
| 2016-07-11 | $8.83 | $8.90 | $8.80 | $8.85 | $6.99 | 6,670,145 |
| 2016-07-08 | $8.71 | $8.84 | $8.68 | $8.72 | $6.89 | 14,223,811 |
| 2016-07-07 | $8.51 | $8.66 | $8.46 | $8.58 | $6.78 | 11,964,477 |
| 2016-07-06 | $8.42 | $8.58 | $8.23 | $8.52 | $6.73 | 16,886,809 |
| 2016-07-05 | $8.71 | $8.72 | $8.44 | $8.51 | $6.72 | 14,169,587 |
| 2016-07-01 | $8.89 | $8.94 | $8.76 | $8.83 | $6.97 | 12,682,880 |
| 2016-06-30 | $8.56 | $8.95 | $8.55 | $8.94 | $7.06 | 25,205,958 |
| 2016-06-29 | $8.46 | $8.56 | $8.30 | $8.51 | $6.72 | 15,852,439 |
| 2016-06-28 | $8.29 | $8.42 | $8.19 | $8.37 | $6.61 | 17,511,043 |
| 2016-06-27 | $8.49 | $8.54 | $8.05 | $8.09 | $6.39 | 19,235,668 |
| 2016-06-24 | $8.95 | $9.00 | $8.61 | $8.61 | $6.80 | 25,194,005 |
| 2016-06-23 | $9.34 | $9.50 | $9.32 | $9.43 | $7.45 | 9,374,395 |
| 2016-06-22 | $9.26 | $9.39 | $9.20 | $9.22 | $7.28 | 6,110,335 |
| 2016-06-21 | $9.30 | $9.33 | $9.10 | $9.26 | $7.31 | 14,464,147 |
| 2016-06-20 | $9.52 | $9.61 | $9.26 | $9.28 | $7.33 | 11,976,989 |
| 2016-06-17 | $9.30 | $9.40 | $9.21 | $9.30 | $7.35 | 14,017,134 |
| 2016-06-16 | $9.37 | $9.39 | $9.22 | $9.31 | $7.35 | 11,060,047 |
| 2016-06-15 | $9.44 | $9.65 | $9.40 | $9.46 | $7.47 | 10,806,043 |
| 2016-06-14 | $9.80 | $9.91 | $9.46 | $9.48 | $7.43 | 16,310,498 |
| 2016-06-13 | $9.91 | $10.07 | $9.86 | $9.86 | $7.73 | 9,202,369 |
| 2016-06-10 | $10.00 | $10.09 | $9.91 | $9.95 | $7.80 | 11,712,998 |
| 2016-06-09 | $10.25 | $10.38 | $10.05 | $10.17 | $7.97 | 17,555,547 |
| 2016-06-08 | $10.42 | $10.48 | $10.29 | $10.35 | $8.11 | 18,204,078 |
| 2016-06-07 | $10.53 | $10.54 | $10.41 | $10.41 | $8.16 | 6,659,168 |
| 2016-06-06 | $10.38 | $10.60 | $10.36 | $10.53 | $8.26 | 7,930,103 |
| 2016-06-03 | $10.39 | $10.40 | $10.10 | $10.36 | $8.12 | 13,627,367 |
| 2016-06-02 | $10.49 | $10.57 | $10.38 | $10.56 | $8.28 | 7,496,642 |
| 2016-06-01 | $10.33 | $10.51 | $9.95 | $10.51 | $8.24 | 11,805,513 |
| 2016-05-31 | $10.64 | $10.65 | $10.43 | $10.45 | $8.19 | 10,286,150 |
| 2016-05-27 | $10.50 | $10.58 | $10.42 | $10.58 | $8.29 | 6,891,693 |
| 2016-05-26 | $10.50 | $10.63 | $10.40 | $10.46 | $8.20 | 8,511,220 |
| 2016-05-25 | $10.41 | $10.64 | $10.38 | $10.62 | $8.33 | 9,395,634 |
| 2016-05-24 | $10.26 | $10.42 | $10.24 | $10.38 | $8.14 | 7,458,345 |
| 2016-05-23 | $10.24 | $10.28 | $10.12 | $10.20 | $8.00 | 6,666,713 |
| 2016-05-20 | $10.25 | $10.38 | $10.20 | $10.23 | $8.02 | 8,453,468 |
| 2016-05-19 | $10.22 | $10.34 | $10.07 | $10.22 | $8.01 | 11,327,672 |
| 2016-05-18 | $9.75 | $10.30 | $9.74 | $10.29 | $8.07 | 15,573,628 |
| 2016-05-17 | $9.74 | $9.90 | $9.67 | $9.77 | $7.66 | 10,915,065 |
| 2016-05-16 | $9.70 | $9.82 | $9.64 | $9.78 | $7.67 | 6,322,579 |
| 2016-05-13 | $9.87 | $10.00 | $9.62 | $9.67 | $7.58 | 10,131,164 |
| 2016-05-12 | $10.00 | $10.11 | $9.84 | $9.89 | $7.75 | 8,613,222 |
| 2016-05-11 | $9.95 | $10.09 | $9.94 | $9.97 | $7.82 | 6,791,667 |
| 2016-05-10 | $9.89 | $10.01 | $9.85 | $9.99 | $7.83 | 5,963,282 |
| 2016-05-09 | $9.88 | $9.94 | $9.74 | $9.79 | $7.68 | 8,158,369 |
| 2016-05-06 | $9.79 | $9.90 | $9.77 | $9.88 | $7.75 | 12,839,074 |
| 2016-05-05 | $9.87 | $9.97 | $9.79 | $9.87 | $7.74 | 9,908,666 |
| 2016-05-04 | $9.90 | $10.00 | $9.74 | $9.86 | $7.73 | 14,186,336 |
| 2016-05-03 | $10.02 | $10.11 | $9.89 | $10.01 | $7.85 | 8,797,104 |
| 2016-05-02 | $10.14 | $10.21 | $10.00 | $10.19 | $7.99 | 9,808,444 |
| 2016-04-29 | $10.06 | $10.13 | $9.97 | $10.06 | $7.89 | 16,772,587 |
| 2016-04-28 | $10.21 | $10.28 | $10.08 | $10.12 | $7.93 | 7,755,857 |
| 2016-04-27 | $10.22 | $10.34 | $10.17 | $10.27 | $8.05 | 8,022,699 |
| 2016-04-26 | $10.21 | $10.33 | $10.10 | $10.26 | $8.04 | 9,072,578 |
| 2016-04-25 | $10.22 | $10.24 | $10.03 | $10.16 | $7.97 | 10,936,151 |
| 2016-04-22 | $10.25 | $10.33 | $10.16 | $10.25 | $8.04 | 12,753,674 |
| 2016-04-21 | $10.21 | $10.36 | $10.15 | $10.22 | $8.01 | 7,863,841 |
| 2016-04-20 | $10.08 | $10.35 | $10.01 | $10.28 | $8.06 | 16,621,763 |
| 2016-04-19 | $9.98 | $10.14 | $9.96 | $10.11 | $7.93 | 10,978,892 |
| 2016-04-18 | $9.86 | $10.04 | $9.83 | $9.96 | $7.81 | 8,267,758 |
| 2016-04-15 | $10.01 | $10.03 | $9.86 | $9.93 | $7.79 | 8,930,294 |
| 2016-04-14 | $9.88 | $10.11 | $9.87 | $9.99 | $7.83 | 11,266,453 |
| 2016-04-13 | $9.67 | $9.94 | $9.62 | $9.90 | $7.76 | 12,270,066 |
| 2016-04-12 | $9.42 | $9.60 | $9.37 | $9.57 | $7.50 | 10,777,315 |
| 2016-04-11 | $9.34 | $9.52 | $9.34 | $9.38 | $7.35 | 11,722,109 |
| 2016-04-08 | $9.37 | $9.50 | $9.28 | $9.33 | $7.31 | 8,119,219 |
| 2016-04-07 | $9.48 | $9.53 | $9.22 | $9.30 | $7.29 | 15,564,431 |
| 2016-04-06 | $9.51 | $9.55 | $9.34 | $9.54 | $7.48 | 13,356,625 |
| 2016-04-05 | $9.38 | $9.54 | $9.35 | $9.41 | $7.38 | 14,762,748 |
| 2016-04-04 | $9.60 | $9.61 | $9.46 | $9.51 | $7.46 | 11,036,999 |
| 2016-04-01 | $9.51 | $9.56 | $9.38 | $9.56 | $7.50 | 11,356,363 |
| 2016-03-31 | $9.56 | $9.64 | $9.44 | $9.54 | $7.48 | 12,343,043 |
| 2016-03-30 | $9.58 | $9.70 | $9.50 | $9.59 | $7.52 | 9,984,077 |
| 2016-03-29 | $9.48 | $9.54 | $9.35 | $9.53 | $7.47 | 12,676,289 |
| 2016-03-28 | $9.60 | $9.66 | $9.48 | $9.53 | $7.47 | 9,123,332 |
| 2016-03-24 | $9.53 | $9.61 | $9.43 | $9.59 | $7.52 | 7,322,260 |
| 2016-03-23 | $9.68 | $9.72 | $9.60 | $9.63 | $7.55 | 9,943,831 |
| 2016-03-22 | $9.61 | $9.81 | $9.55 | $9.70 | $7.60 | 9,901,373 |
| 2016-03-21 | $9.65 | $9.79 | $9.60 | $9.69 | $7.60 | 10,847,453 |
| 2016-03-18 | $9.60 | $9.82 | $9.52 | $9.67 | $7.58 | 14,802,014 |
| 2016-03-17 | $9.47 | $9.59 | $9.31 | $9.55 | $7.49 | 12,791,674 |
| 2016-03-16 | $9.59 | $9.73 | $9.41 | $9.48 | $7.43 | 10,726,382 |
| 2016-03-15 | $9.60 | $9.71 | $9.58 | $9.66 | $7.52 | 8,134,079 |
| 2016-03-14 | $9.81 | $9.86 | $9.66 | $9.74 | $7.58 | 8,847,256 |
| 2016-03-11 | $9.64 | $9.83 | $9.58 | $9.82 | $7.64 | 13,975,914 |
| 2016-03-10 | $9.45 | $9.62 | $9.30 | $9.54 | $7.42 | 14,057,545 |
| 2016-03-09 | $9.44 | $9.47 | $9.30 | $9.34 | $7.27 | 12,722,563 |
| 2016-03-08 | $9.45 | $9.56 | $9.29 | $9.35 | $7.28 | 10,860,082 |
| 2016-03-07 | $9.57 | $9.71 | $9.55 | $9.58 | $7.46 | 9,097,226 |
| 2016-03-04 | $9.63 | $9.77 | $9.58 | $9.67 | $7.53 | 13,057,815 |
| 2016-03-03 | $9.33 | $9.63 | $9.29 | $9.60 | $7.47 | 18,045,076 |
| 2016-03-02 | $9.16 | $9.33 | $9.16 | $9.29 | $7.23 | 15,788,139 |
| 2016-03-01 | $8.85 | $9.20 | $8.80 | $9.18 | $7.14 | 14,364,152 |
| 2016-02-29 | $8.87 | $8.92 | $8.69 | $8.75 | $6.81 | 14,167,337 |
| 2016-02-26 | $8.71 | $8.99 | $8.71 | $8.95 | $6.97 | 14,643,400 |
| 2016-02-25 | $8.59 | $8.68 | $8.53 | $8.64 | $6.72 | 13,806,648 |
| 2016-02-24 | $8.45 | $8.61 | $8.37 | $8.54 | $6.65 | 20,932,809 |
| 2016-02-23 | $8.87 | $8.89 | $8.55 | $8.61 | $6.70 | 8,187,325 |
| 2016-02-22 | $8.76 | $8.86 | $8.72 | $8.84 | $6.88 | 10,291,939 |
| 2016-02-19 | $8.48 | $8.68 | $8.41 | $8.67 | $6.75 | 14,307,388 |
| 2016-02-18 | $8.78 | $8.82 | $8.41 | $8.52 | $6.63 | 23,689,126 |
| 2016-02-17 | $8.89 | $8.99 | $8.72 | $8.77 | $6.83 | 12,723,666 |
| 2016-02-16 | $8.60 | $8.88 | $8.49 | $8.74 | $6.80 | 15,702,620 |
| 2016-02-12 | $8.16 | $8.51 | $8.16 | $8.44 | $6.57 | 13,330,897 |
| 2016-02-11 | $8.18 | $8.18 | $7.95 | $8.01 | $6.23 | 18,762,382 |
| 2016-02-10 | $8.52 | $8.60 | $8.33 | $8.37 | $6.51 | 12,602,554 |
| 2016-02-09 | $8.29 | $8.55 | $8.27 | $8.45 | $6.58 | 16,447,524 |
| 2016-02-08 | $8.50 | $8.52 | $8.25 | $8.41 | $6.55 | 13,434,541 |
| 2016-02-05 | $8.69 | $8.80 | $8.53 | $8.58 | $6.68 | 15,985,557 |
| 2016-02-04 | $8.48 | $8.79 | $8.48 | $8.67 | $6.75 | 20,033,722 |
| 2016-02-03 | $8.46 | $8.57 | $8.12 | $8.52 | $6.63 | 22,003,824 |
| 2016-02-02 | $8.54 | $8.54 | $8.35 | $8.41 | $6.55 | 21,717,866 |
| 2016-02-01 | $8.56 | $8.73 | $8.46 | $8.64 | $6.72 | 18,784,477 |
| 2016-01-29 | $8.50 | $8.58 | $8.42 | $8.58 | $6.68 | 16,369,243 |
| 2016-01-28 | $8.35 | $8.54 | $8.28 | $8.48 | $6.60 | 27,980,076 |
| 2016-01-27 | $8.11 | $8.50 | $8.04 | $8.26 | $6.43 | 37,448,913 |
| 2016-01-26 | $8.23 | $8.38 | $7.83 | $8.05 | $6.27 | 88,356,085 |
| 2016-01-25 | $9.09 | $9.15 | $8.79 | $8.80 | $6.85 | 71,293,780 |
| 2016-01-22 | $9.09 | $9.23 | $9.06 | $9.15 | $7.12 | 12,855,755 |
| 2016-01-21 | $8.74 | $9.37 | $8.57 | $9.00 | $7.00 | 21,720,055 |
| 2016-01-20 | $9.26 | $9.32 | $9.02 | $9.26 | $7.21 | 25,958,517 |
| 2016-01-19 | $9.78 | $9.78 | $9.42 | $9.48 | $7.38 | 10,383,484 |
| 2016-01-15 | $9.55 | $9.61 | $9.38 | $9.58 | $7.46 | 14,389,034 |
| 2016-01-14 | $9.82 | $9.92 | $9.55 | $9.85 | $7.67 | 13,622,448 |
| 2016-01-13 | $10.22 | $10.25 | $9.72 | $9.75 | $7.59 | 15,425,636 |
| 2016-01-12 | $10.18 | $10.21 | $9.97 | $10.18 | $7.92 | 11,974,666 |
| 2016-01-11 | $10.14 | $10.19 | $9.98 | $10.10 | $7.86 | 12,756,269 |
| 2016-01-08 | $10.40 | $10.40 | $10.02 | $10.05 | $7.82 | 12,049,203 |
| 2016-01-07 | $10.32 | $10.44 | $10.18 | $10.23 | $7.96 | 13,055,979 |
| 2016-01-06 | $10.51 | $10.65 | $10.48 | $10.55 | $8.21 | 7,561,632 |
| 2016-01-05 | $10.76 | $10.81 | $10.65 | $10.72 | $8.34 | 9,529,185 |
| 2016-01-04 | $10.76 | $10.81 | $10.58 | $10.70 | $8.33 | 14,209,900 |
| 2015-12-31 | $11.09 | $11.19 | $11.02 | $11.06 | $8.61 | 5,767,730 |
| 2015-12-30 | $11.24 | $11.34 | $11.15 | $11.17 | $8.69 | 4,590,538 |
| 2015-12-29 | $11.12 | $11.33 | $11.12 | $11.30 | $8.79 | 4,703,514 |
| 2015-12-28 | $11.13 | $11.18 | $10.99 | $11.15 | $8.68 | 6,511,460 |
| 2015-12-24 | $11.17 | $11.28 | $11.06 | $11.21 | $8.72 | 3,705,819 |
| 2015-12-23 | $11.03 | $11.15 | $11.00 | $11.15 | $8.68 | 4,772,969 |
| 2015-12-22 | $10.98 | $11.02 | $10.78 | $10.99 | $8.55 | 7,280,406 |
| 2015-12-21 | $10.94 | $11.00 | $10.76 | $10.85 | $8.44 | 7,718,626 |
| 2015-12-18 | $11.08 | $11.09 | $10.82 | $10.82 | $8.42 | 25,292,017 |
| 2015-12-17 | $11.32 | $11.36 | $11.11 | $11.12 | $8.65 | 10,936,044 |
| 2015-12-16 | $11.30 | $11.39 | $11.06 | $11.33 | $8.76 | 12,701,086 |
| 2015-12-15 | $11.01 | $11.29 | $10.97 | $11.23 | $8.69 | 11,180,492 |
| 2015-12-14 | $10.88 | $10.96 | $10.68 | $10.84 | $8.38 | 13,310,690 |
| 2015-12-11 | $10.96 | $11.07 | $10.76 | $10.82 | $8.37 | 10,566,721 |
| 2015-12-10 | $10.94 | $11.22 | $10.91 | $11.09 | $8.58 | 12,857,489 |
| 2015-12-09 | $11.21 | $11.33 | $10.98 | $11.06 | $8.55 | 11,645,785 |
| 2015-12-08 | $11.47 | $11.51 | $11.20 | $11.23 | $8.69 | 14,829,343 |
| 2015-12-07 | $11.69 | $11.75 | $11.52 | $11.56 | $8.94 | 12,361,796 |
| 2015-12-04 | $11.51 | $11.78 | $11.43 | $11.75 | $9.09 | 15,299,269 |
| 2015-12-03 | $11.70 | $11.80 | $11.39 | $11.43 | $8.84 | 10,719,137 |
| 2015-12-02 | $11.85 | $11.87 | $11.66 | $11.67 | $9.03 | 7,848,551 |
| 2015-12-01 | $11.75 | $11.85 | $11.66 | $11.80 | $9.13 | 7,448,920 |
| 2015-11-30 | $11.76 | $11.79 | $11.62 | $11.69 | $9.04 | 8,484,980 |
| 2015-11-27 | $11.66 | $11.76 | $11.60 | $11.76 | $9.10 | 4,225,028 |
| 2015-11-25 | $11.70 | $11.75 | $11.61 | $11.66 | $9.02 | 4,402,774 |
| 2015-11-24 | $11.57 | $11.70 | $11.54 | $11.66 | $9.02 | 6,624,003 |
| 2015-11-23 | $11.68 | $11.76 | $11.61 | $11.65 | $9.01 | 5,793,528 |
| 2015-11-20 | $11.77 | $11.79 | $11.60 | $11.67 | $9.03 | 7,611,095 |
| 2015-11-19 | $11.73 | $11.75 | $11.62 | $11.73 | $9.07 | 6,810,890 |
| 2015-11-18 | $11.52 | $11.72 | $11.47 | $11.71 | $9.06 | 9,609,383 |
| 2015-11-17 | $11.47 | $11.60 | $11.37 | $11.47 | $8.87 | 8,573,889 |
| 2015-11-16 | $11.19 | $11.42 | $11.17 | $11.42 | $8.83 | 7,790,481 |
| 2015-11-13 | $11.38 | $11.41 | $11.20 | $11.22 | $8.68 | 8,240,249 |
| 2015-11-12 | $11.49 | $11.55 | $11.32 | $11.32 | $8.75 | 8,441,896 |
| 2015-11-11 | $11.68 | $11.69 | $11.52 | $11.55 | $8.93 | 6,584,278 |
| 2015-11-10 | $11.54 | $11.65 | $11.47 | $11.61 | $8.98 | 4,780,404 |
| 2015-11-09 | $11.69 | $11.73 | $11.48 | $11.57 | $8.95 | 7,652,888 |
| 2015-11-06 | $11.52 | $11.75 | $11.50 | $11.65 | $9.01 | 11,338,594 |
| 2015-11-05 | $11.21 | $11.42 | $11.21 | $11.33 | $8.76 | 8,479,920 |
| 2015-11-04 | $11.16 | $11.26 | $11.12 | $11.20 | $8.66 | 5,945,949 |
| 2015-11-03 | $11.06 | $11.24 | $11.05 | $11.13 | $8.61 | 7,410,623 |
| 2015-11-02 | $11.04 | $11.16 | $11.00 | $11.11 | $8.59 | 8,979,637 |
| 2015-10-30 | $11.31 | $11.32 | $10.92 | $10.97 | $8.48 | 10,364,453 |
| 2015-10-29 | $11.32 | $11.44 | $11.25 | $11.30 | $8.74 | 10,117,014 |
| 2015-10-28 | $10.96 | $11.35 | $10.91 | $11.35 | $8.78 | 10,597,116 |
| 2015-10-27 | $10.91 | $11.03 | $10.84 | $10.90 | $8.43 | 10,119,169 |
| 2015-10-26 | $11.09 | $11.13 | $10.87 | $10.97 | $8.48 | 9,644,837 |
| 2015-10-23 | $10.97 | $11.14 | $10.92 | $11.13 | $8.61 | 12,389,663 |
| 2015-10-22 | $10.50 | $11.04 | $10.48 | $10.87 | $8.41 | 14,853,113 |
| 2015-10-21 | $10.84 | $10.93 | $10.57 | $10.62 | $8.21 | 12,489,273 |
| 2015-10-20 | $10.74 | $10.86 | $10.67 | $10.82 | $8.37 | 7,953,907 |
| 2015-10-19 | $10.65 | $10.77 | $10.65 | $10.70 | $8.28 | 6,545,244 |
| 2015-10-16 | $10.77 | $10.80 | $10.65 | $10.70 | $8.28 | 8,528,289 |
| 2015-10-15 | $10.62 | $10.74 | $10.54 | $10.72 | $8.29 | 10,919,030 |
| 2015-10-14 | $10.66 | $10.78 | $10.48 | $10.53 | $8.14 | 9,011,981 |
| 2015-10-13 | $10.83 | $10.87 | $10.73 | $10.74 | $8.31 | 5,441,140 |
| 2015-10-12 | $10.79 | $10.87 | $10.73 | $10.86 | $8.40 | 3,605,224 |
| 2015-10-09 | $10.87 | $10.99 | $10.75 | $10.79 | $8.34 | 4,400,553 |
| 2015-10-08 | $10.84 | $10.96 | $10.80 | $10.92 | $8.45 | 7,009,067 |
| 2015-10-07 | $10.86 | $10.96 | $10.76 | $10.90 | $8.43 | 7,448,125 |
| 2015-10-06 | $10.73 | $10.82 | $10.69 | $10.77 | $8.33 | 6,130,083 |
| 2015-10-05 | $10.64 | $10.81 | $10.64 | $10.78 | $8.34 | 6,747,867 |
| 2015-10-02 | $10.42 | $10.58 | $10.21 | $10.58 | $8.18 | 11,686,813 |
| 2015-10-01 | $10.62 | $10.70 | $10.53 | $10.69 | $8.27 | 10,751,773 |
| 2015-09-30 | $10.50 | $10.61 | $10.40 | $10.60 | $8.20 | 10,191,462 |
| 2015-09-29 | $10.28 | $10.45 | $10.21 | $10.44 | $8.07 | 14,830,847 |
| 2015-09-28 | $10.47 | $10.49 | $10.26 | $10.29 | $7.96 | 7,233,924 |
| 2015-09-25 | $10.45 | $10.55 | $10.41 | $10.49 | $8.11 | 7,981,583 |
| 2015-09-24 | $10.27 | $10.34 | $10.16 | $10.32 | $7.98 | 7,808,296 |
| 2015-09-23 | $10.32 | $10.46 | $10.28 | $10.36 | $8.01 | 8,464,056 |
| 2015-09-22 | $10.34 | $10.42 | $10.25 | $10.33 | $7.99 | 6,864,617 |
| 2015-09-21 | $10.42 | $10.56 | $10.40 | $10.52 | $8.14 | 9,817,383 |
| 2015-09-18 | $10.55 | $10.59 | $10.34 | $10.36 | $8.01 | 14,841,138 |
| 2015-09-17 | $11.02 | $11.05 | $10.65 | $10.69 | $8.27 | 15,629,199 |
| 2015-09-16 | $10.90 | $11.04 | $10.82 | $11.04 | $8.54 | 9,061,914 |
| 2015-09-15 | $10.83 | $10.96 | $10.81 | $10.94 | $8.46 | 5,694,643 |
| 2015-09-14 | $10.79 | $10.90 | $10.74 | $10.86 | $8.35 | 6,779,803 |
| 2015-09-11 | $10.74 | $10.81 | $10.67 | $10.81 | $8.31 | 6,583,642 |
| 2015-09-10 | $10.70 | $10.89 | $10.64 | $10.82 | $8.32 | 7,077,908 |
| 2015-09-09 | $10.99 | $10.99 | $10.67 | $10.71 | $8.24 | 8,412,894 |
| 2015-09-08 | $10.78 | $10.85 | $10.65 | $10.84 | $8.34 | 6,747,138 |
| 2015-09-04 | $10.60 | $10.65 | $10.45 | $10.55 | $8.11 | 6,630,960 |
| 2015-09-03 | $10.61 | $10.82 | $10.58 | $10.71 | $8.23 | 6,348,692 |
| 2015-09-02 | $10.60 | $10.66 | $10.42 | $10.59 | $8.14 | 7,884,077 |
| 2015-09-01 | $10.70 | $10.73 | $10.41 | $10.45 | $8.04 | 9,841,488 |
| 2015-08-31 | $10.84 | $10.95 | $10.77 | $10.91 | $8.39 | 6,308,542 |
Huntington Bancshares Inc (HBAN) News Headlines
.jpg)
Huntington Ingalls reports fourth-quarter earnings below estimates, shares slide
None
reuters.com Feb. 6, 2025.jpg)
Huntington Ingalls, HD Hyundai Heavy Industries sign MOU for shipbuilding collaboration
None
reuters.com April 7, 2025.jpg)
Earnings season ramps up next week with no certainty for Wall Street on trade
Investors have no clarity yet on what will happen with global trade at a time when companies are expected to give guidance on future earnings growth.
cnbc.com April 11, 2025Recent Huntington Bancshares Inc (HBAN) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Huntington Bancshares Inc (HBAN) 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 |