Investors Bancorp Inc (ISBC) Exchange: NASDAQ
Data as of May 2, 2025
$13.87 ($0.00) 0.00%
Investors Bancorp Inc - Daily Information
Click for more stock information on Investors Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $13.87 |
| Previous Close | $13.87 |
| High | $13.87 |
| Low | $13.87 |
| Adjusted Open | $13.87 |
| Previous Adjusted Close | $13.87 |
| Adjusted High | $13.87 |
| Adjusted Low | $13.87 |
About Investors Bancorp Inc (ISBC)
Investors Bancorp Inc (NASDAQ: ISBC) is a full-service bank and financial services company headquartered in Short Hills, New Jersey. It provides banking products and services to individuals and businesses throughout New Jersey, New York City and the greater Northeast area. Investors Bancorp was established in 1926 and has steadily grown its business over the years. Today, the company has more than 110 branches and a total of more than 980 employees across its service area. It offers traditional banking services such as deposit accounts, savings accounts, and lending services, as well as mortgage banking services. The company is a leader in the markets served, and is one of the top ten banks in the New York City metropolitan area. Investors Bancorp Inc has also positioned itself as a leader in technology, employing the most advanced banking software, providing mobile banking and deposit options, as well as delivery of free ATMs both domestically and in select foreign markets. The company is committed to providing financial products and services that are tailored to its customersâ needs and are competitively priced.
Invest in Investors Bancorp Inc (ISBC)
Historical Stock Data for Investors Bancorp Inc (ISBC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 2,878 |
| 2022-09-12 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 23,048 |
| 2022-09-08 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 75,846 |
| 2022-09-07 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 16,386 |
| 2022-08-26 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 31,002 |
| 2022-08-25 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 7,030 |
| 2022-08-09 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 1,022 |
| 2022-08-05 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 3,146 |
| 2022-08-04 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 22,542 |
| 2022-08-03 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 11,038 |
| 2022-07-29 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 162 |
| 2022-07-19 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 17,452 |
| 2022-07-18 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 30,602 |
| 2022-07-15 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 6,800 |
| 2022-07-11 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 12,580 |
| 2022-07-07 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 1,500 |
| 2022-06-07 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 7,530 |
| 2022-05-25 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 69 |
| 2022-05-24 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 71 |
| 2022-05-13 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 100 |
| 2022-04-06 | $14.19 | $14.20 | $13.79 | $13.87 | $13.87 | 133,025,189 |
| 2022-04-05 | $14.17 | $14.51 | $14.07 | $14.22 | $14.22 | 14,015,379 |
| 2022-04-04 | $14.51 | $14.57 | $14.16 | $14.39 | $14.39 | 4,806,178 |
| 2022-04-01 | $14.93 | $15.15 | $14.49 | $14.58 | $14.58 | 3,054,092 |
| 2022-03-31 | $15.25 | $15.44 | $14.91 | $14.93 | $14.93 | 3,394,687 |
| 2022-03-30 | $15.87 | $15.88 | $15.22 | $15.33 | $15.33 | 2,011,063 |
| 2022-03-29 | $15.86 | $16.03 | $15.69 | $15.88 | $15.88 | 2,052,126 |
| 2022-03-28 | $15.77 | $15.77 | $15.37 | $15.63 | $15.63 | 3,425,477 |
| 2022-03-25 | $15.88 | $16.05 | $15.79 | $15.88 | $15.88 | 961,366 |
| 2022-03-24 | $15.81 | $15.95 | $15.66 | $15.86 | $15.86 | 1,884,059 |
| 2022-03-23 | $15.95 | $16.22 | $15.66 | $15.71 | $15.71 | 5,950,501 |
| 2022-03-22 | $16.08 | $16.36 | $15.96 | $16.11 | $16.11 | 2,610,991 |
| 2022-03-21 | $16.03 | $16.11 | $15.73 | $15.89 | $15.89 | 3,333,477 |
| 2022-03-18 | $16.05 | $16.05 | $15.63 | $15.87 | $15.87 | 5,151,794 |
| 2022-03-17 | $15.97 | $16.07 | $15.76 | $16.04 | $16.04 | 1,790,263 |
| 2022-03-16 | $16.07 | $16.46 | $15.91 | $16.30 | $16.30 | 3,667,831 |
| 2022-03-15 | $15.97 | $16.15 | $15.67 | $15.83 | $15.83 | 2,115,779 |
| 2022-03-14 | $15.67 | $16.02 | $15.58 | $15.87 | $15.87 | 1,603,936 |
| 2022-03-11 | $15.52 | $15.74 | $15.31 | $15.33 | $15.33 | 1,478,977 |
| 2022-03-10 | $15.31 | $15.61 | $15.23 | $15.38 | $15.38 | 1,426,819 |
| 2022-03-09 | $15.28 | $15.68 | $15.28 | $15.56 | $15.56 | 1,720,309 |
| 2022-03-08 | $15.00 | $15.33 | $14.70 | $14.90 | $14.90 | 2,517,216 |
| 2022-03-07 | $15.46 | $15.63 | $14.79 | $14.79 | $14.79 | 4,302,928 |
| 2022-03-04 | $15.82 | $15.83 | $15.31 | $15.59 | $15.59 | 3,254,733 |
| 2022-03-03 | $16.33 | $16.37 | $15.99 | $16.19 | $16.19 | 1,839,790 |
| 2022-03-02 | $15.85 | $16.45 | $15.69 | $16.26 | $16.26 | 2,294,824 |
| 2022-03-01 | $16.58 | $16.62 | $15.47 | $15.63 | $15.63 | 3,155,568 |
| 2022-02-28 | $16.48 | $16.82 | $16.33 | $16.74 | $16.74 | 2,519,990 |
| 2022-02-25 | $16.17 | $16.94 | $16.06 | $16.91 | $16.91 | 2,111,778 |
| 2022-02-24 | $15.86 | $16.09 | $15.53 | $16.02 | $16.02 | 2,892,185 |
| 2022-02-23 | $16.99 | $17.03 | $16.37 | $16.37 | $16.37 | 1,624,611 |
| 2022-02-22 | $16.82 | $17.03 | $16.67 | $16.83 | $16.83 | 2,797,545 |
| 2022-02-18 | $16.76 | $17.05 | $16.76 | $16.90 | $16.90 | 1,869,385 |
| 2022-02-17 | $17.23 | $17.28 | $16.74 | $16.80 | $16.80 | 1,193,081 |
| 2022-02-16 | $17.29 | $17.52 | $17.20 | $17.42 | $17.42 | 1,907,730 |
| 2022-02-15 | $17.15 | $17.39 | $17.10 | $17.38 | $17.38 | 2,038,280 |
| 2022-02-14 | $17.17 | $17.32 | $16.78 | $16.93 | $16.93 | 3,303,327 |
| 2022-02-11 | $17.22 | $17.57 | $17.05 | $17.16 | $17.16 | 1,723,603 |
| 2022-02-10 | $17.27 | $17.51 | $17.15 | $17.26 | $17.26 | 3,966,744 |
| 2022-02-09 | $17.44 | $17.56 | $17.26 | $17.28 | $17.28 | 3,536,329 |
| 2022-02-08 | $17.41 | $17.58 | $17.36 | $17.49 | $17.33 | 3,663,050 |
| 2022-02-07 | $17.10 | $17.30 | $17.00 | $17.17 | $17.01 | 1,389,651 |
| 2022-02-04 | $16.80 | $17.27 | $16.75 | $17.13 | $16.97 | 1,198,481 |
| 2022-02-03 | $16.83 | $17.10 | $16.71 | $16.74 | $16.59 | 2,270,098 |
| 2022-02-02 | $16.71 | $16.90 | $16.60 | $16.85 | $16.70 | 1,987,413 |
| 2022-02-01 | $16.29 | $16.83 | $16.26 | $16.78 | $16.63 | 3,357,753 |
| 2022-01-31 | $16.19 | $16.38 | $15.95 | $16.32 | $16.17 | 2,166,367 |
| 2022-01-28 | $16.23 | $16.39 | $15.96 | $16.38 | $16.23 | 1,439,435 |
| 2022-01-27 | $16.50 | $16.77 | $16.14 | $16.25 | $16.10 | 1,612,564 |
| 2022-01-26 | $16.51 | $16.78 | $16.11 | $16.34 | $16.19 | 1,768,195 |
| 2022-01-25 | $15.97 | $16.47 | $15.70 | $16.34 | $16.19 | 1,516,086 |
| 2022-01-24 | $15.77 | $16.22 | $15.54 | $16.17 | $16.02 | 2,608,865 |
| 2022-01-21 | $16.25 | $16.36 | $15.95 | $16.03 | $15.88 | 3,445,328 |
| 2022-01-20 | $16.81 | $17.00 | $16.33 | $16.36 | $16.21 | 2,321,276 |
| 2022-01-19 | $17.14 | $17.19 | $16.73 | $16.85 | $16.70 | 1,264,030 |
| 2022-01-18 | $17.44 | $17.67 | $17.06 | $17.11 | $16.95 | 2,287,099 |
| 2022-01-14 | $16.94 | $17.46 | $16.88 | $17.45 | $17.29 | 2,911,182 |
| 2022-01-13 | $17.22 | $17.28 | $17.11 | $17.16 | $17.00 | 2,830,225 |
| 2022-01-12 | $17.05 | $17.29 | $17.05 | $17.10 | $16.94 | 4,179,581 |
| 2022-01-11 | $17.04 | $17.23 | $16.83 | $17.05 | $16.89 | 4,006,697 |
| 2022-01-10 | $17.37 | $17.38 | $16.79 | $17.00 | $16.84 | 2,262,543 |
| 2022-01-07 | $17.01 | $17.30 | $16.92 | $17.10 | $16.94 | 2,633,460 |
| 2022-01-06 | $16.57 | $17.09 | $16.39 | $17.02 | $16.86 | 1,919,992 |
| 2022-01-05 | $16.39 | $16.57 | $16.17 | $16.19 | $16.04 | 1,337,958 |
| 2022-01-04 | $15.89 | $16.43 | $15.80 | $16.32 | $16.17 | 3,966,637 |
| 2022-01-03 | $15.22 | $15.77 | $15.22 | $15.66 | $15.52 | 4,687,860 |
| 2021-12-31 | $15.08 | $15.20 | $15.00 | $15.15 | $15.01 | 536,180 |
| 2021-12-30 | $15.08 | $15.27 | $15.08 | $15.14 | $15.00 | 803,817 |
| 2021-12-29 | $15.07 | $15.19 | $15.01 | $15.15 | $15.01 | 670,257 |
| 2021-12-28 | $14.95 | $15.15 | $14.93 | $15.06 | $14.92 | 968,248 |
| 2021-12-27 | $14.89 | $15.04 | $14.75 | $15.01 | $14.87 | 803,636 |
| 2021-12-23 | $14.76 | $14.98 | $14.76 | $14.89 | $14.75 | 1,047,725 |
| 2021-12-22 | $14.51 | $14.76 | $14.41 | $14.64 | $14.51 | 1,232,984 |
| 2021-12-21 | $14.35 | $14.66 | $14.30 | $14.56 | $14.43 | 1,590,908 |
| 2021-12-20 | $14.16 | $14.23 | $13.97 | $14.20 | $14.07 | 5,046,969 |
| 2021-12-17 | $14.79 | $14.80 | $14.17 | $14.28 | $14.15 | 13,106,079 |
| 2021-12-16 | $15.02 | $15.18 | $14.74 | $14.78 | $14.64 | 1,294,213 |
| 2021-12-15 | $14.82 | $14.86 | $14.55 | $14.81 | $14.67 | 2,448,849 |
| 2021-12-14 | $14.69 | $15.05 | $14.69 | $14.72 | $14.58 | 3,705,763 |
| 2021-12-13 | $14.96 | $14.96 | $14.61 | $14.66 | $14.53 | 2,511,259 |
| 2021-12-10 | $15.10 | $15.16 | $14.83 | $15.04 | $14.90 | 1,781,939 |
| 2021-12-09 | $15.00 | $15.15 | $14.92 | $15.03 | $14.89 | 1,324,762 |
| 2021-12-08 | $15.31 | $15.36 | $15.08 | $15.08 | $14.94 | 1,858,027 |
| 2021-12-07 | $15.14 | $15.44 | $15.14 | $15.28 | $15.14 | 1,711,916 |
| 2021-12-06 | $15.10 | $15.35 | $14.96 | $15.11 | $14.97 | 2,084,120 |
| 2021-12-03 | $15.04 | $15.24 | $14.68 | $14.79 | $14.65 | 1,559,291 |
| 2021-12-02 | $14.89 | $15.31 | $14.79 | $15.22 | $15.08 | 1,348,974 |
| 2021-12-01 | $15.26 | $15.53 | $14.74 | $14.74 | $14.60 | 1,915,841 |
| 2021-11-30 | $15.12 | $15.25 | $14.75 | $14.89 | $14.75 | 3,237,450 |
| 2021-11-29 | $15.65 | $15.75 | $15.33 | $15.43 | $15.29 | 1,423,373 |
| 2021-11-26 | $15.57 | $15.57 | $15.12 | $15.42 | $15.28 | 1,268,635 |
| 2021-11-24 | $16.17 | $16.35 | $16.10 | $16.10 | $15.95 | 1,355,183 |
| 2021-11-23 | $16.08 | $16.18 | $15.99 | $16.13 | $15.98 | 1,357,743 |
| 2021-11-22 | $15.79 | $16.20 | $15.79 | $15.98 | $15.83 | 1,170,330 |
| 2021-11-19 | $15.69 | $15.82 | $15.52 | $15.64 | $15.50 | 2,116,232 |
| 2021-11-18 | $15.89 | $16.03 | $15.80 | $15.94 | $15.79 | 1,360,621 |
| 2021-11-17 | $15.97 | $16.01 | $15.83 | $15.92 | $15.77 | 1,331,789 |
| 2021-11-16 | $15.98 | $16.14 | $15.92 | $16.06 | $15.91 | 1,544,897 |
| 2021-11-15 | $15.88 | $16.03 | $15.84 | $16.01 | $15.86 | 807,763 |
| 2021-11-12 | $15.75 | $15.95 | $15.62 | $15.81 | $15.66 | 834,459 |
| 2021-11-11 | $15.45 | $15.77 | $15.42 | $15.75 | $15.61 | 620,013 |
| 2021-11-10 | $15.59 | $15.59 | $15.41 | $15.44 | $15.30 | 911,444 |
| 2021-11-09 | $15.34 | $15.48 | $15.24 | $15.47 | $15.33 | 890,317 |
| 2021-11-08 | $15.64 | $15.83 | $15.51 | $15.60 | $15.32 | 977,470 |
| 2021-11-05 | $15.65 | $15.85 | $15.48 | $15.60 | $15.32 | 1,342,223 |
| 2021-11-04 | $15.75 | $15.75 | $15.34 | $15.47 | $15.19 | 985,628 |
| 2021-11-03 | $15.27 | $15.84 | $15.27 | $15.78 | $15.50 | 942,953 |
| 2021-11-02 | $15.53 | $15.55 | $15.32 | $15.34 | $15.06 | 836,508 |
| 2021-11-01 | $15.49 | $15.62 | $15.37 | $15.59 | $15.31 | 1,117,441 |
| 2021-10-29 | $15.49 | $15.49 | $15.20 | $15.30 | $15.02 | 1,887,139 |
| 2021-10-28 | $15.24 | $15.47 | $15.23 | $15.47 | $15.19 | 740,703 |
| 2021-10-27 | $15.71 | $15.74 | $15.24 | $15.27 | $14.99 | 1,098,136 |
| 2021-10-26 | $16.00 | $16.01 | $15.82 | $15.84 | $15.55 | 926,518 |
| 2021-10-25 | $16.08 | $16.17 | $15.94 | $16.04 | $15.75 | 2,040,715 |
| 2021-10-22 | $15.79 | $16.04 | $15.79 | $16.03 | $15.74 | 1,451,802 |
| 2021-10-21 | $16.04 | $16.15 | $15.59 | $15.79 | $15.50 | 1,249,970 |
| 2021-10-20 | $15.67 | $16.20 | $15.61 | $16.10 | $15.81 | 3,939,889 |
| 2021-10-19 | $15.63 | $15.75 | $15.55 | $15.75 | $15.47 | 539,996 |
| 2021-10-18 | $15.46 | $15.72 | $15.44 | $15.62 | $15.34 | 741,539 |
| 2021-10-15 | $15.76 | $15.76 | $15.45 | $15.48 | $15.20 | 930,705 |
| 2021-10-14 | $15.56 | $15.57 | $15.36 | $15.52 | $15.24 | 755,865 |
| 2021-10-13 | $15.55 | $15.55 | $15.14 | $15.40 | $15.12 | 1,261,737 |
| 2021-10-12 | $15.51 | $15.64 | $15.38 | $15.60 | $15.32 | 650,704 |
| 2021-10-11 | $15.84 | $15.91 | $15.56 | $15.57 | $15.29 | 597,249 |
| 2021-10-08 | $15.65 | $15.88 | $15.61 | $15.76 | $15.48 | 571,120 |
| 2021-10-07 | $15.74 | $15.79 | $15.61 | $15.72 | $15.44 | 1,066,374 |
| 2021-10-06 | $15.56 | $15.65 | $15.23 | $15.56 | $15.28 | 835,298 |
| 2021-10-05 | $15.50 | $15.79 | $15.42 | $15.72 | $15.44 | 1,123,529 |
| 2021-10-04 | $15.40 | $15.68 | $15.37 | $15.45 | $15.17 | 1,141,582 |
| 2021-10-01 | $15.18 | $15.56 | $15.06 | $15.44 | $15.16 | 1,634,662 |
| 2021-09-30 | $15.50 | $15.50 | $15.10 | $15.11 | $14.84 | 1,429,856 |
| 2021-09-29 | $15.26 | $15.47 | $15.23 | $15.42 | $15.14 | 753,745 |
| 2021-09-28 | $15.27 | $15.34 | $15.12 | $15.23 | $14.95 | 1,172,464 |
| 2021-09-27 | $14.81 | $15.27 | $14.81 | $15.19 | $14.92 | 1,228,185 |
| 2021-09-24 | $14.50 | $14.78 | $14.46 | $14.63 | $14.37 | 936,298 |
| 2021-09-23 | $13.93 | $14.61 | $13.93 | $14.53 | $14.27 | 981,295 |
| 2021-09-22 | $13.76 | $14.00 | $13.71 | $13.83 | $13.58 | 1,635,763 |
| 2021-09-21 | $13.80 | $13.85 | $13.60 | $13.64 | $13.39 | 980,913 |
| 2021-09-20 | $13.70 | $13.77 | $13.53 | $13.75 | $13.50 | 2,856,839 |
| 2021-09-17 | $14.19 | $14.30 | $14.00 | $14.07 | $13.82 | 5,701,375 |
| 2021-09-16 | $14.24 | $14.34 | $14.10 | $14.16 | $13.90 | 1,482,088 |
| 2021-09-15 | $13.97 | $14.24 | $13.88 | $14.19 | $13.93 | 1,558,586 |
| 2021-09-14 | $14.23 | $14.32 | $13.79 | $13.87 | $13.62 | 1,828,242 |
| 2021-09-13 | $14.02 | $14.33 | $14.02 | $14.22 | $13.96 | 2,440,058 |
| 2021-09-10 | $14.11 | $14.21 | $13.94 | $13.95 | $13.70 | 1,278,264 |
| 2021-09-09 | $13.86 | $14.28 | $13.84 | $14.09 | $13.84 | 1,640,756 |
| 2021-09-08 | $13.85 | $14.01 | $13.82 | $13.90 | $13.65 | 1,039,018 |
| 2021-09-07 | $14.07 | $14.23 | $13.94 | $13.94 | $13.69 | 955,159 |
| 2021-09-03 | $14.10 | $14.22 | $13.99 | $14.06 | $13.81 | 1,128,241 |
| 2021-09-02 | $14.08 | $14.30 | $14.03 | $14.10 | $13.85 | 1,235,740 |
| 2021-09-01 | $14.30 | $14.32 | $14.00 | $14.07 | $13.82 | 2,201,205 |
| 2021-08-31 | $14.10 | $14.35 | $14.05 | $14.31 | $14.05 | 2,872,077 |
| 2021-08-30 | $14.42 | $14.42 | $14.01 | $14.02 | $13.77 | 1,239,035 |
| 2021-08-27 | $14.13 | $14.45 | $14.08 | $14.43 | $14.17 | 1,302,980 |
| 2021-08-26 | $14.21 | $14.38 | $14.05 | $14.08 | $13.83 | 1,245,386 |
| 2021-08-25 | $14.01 | $14.43 | $13.98 | $14.21 | $13.95 | 1,689,198 |
| 2021-08-24 | $13.80 | $14.04 | $13.78 | $14.00 | $13.75 | 1,613,111 |
| 2021-08-23 | $13.79 | $13.91 | $13.73 | $13.79 | $13.54 | 1,726,055 |
| 2021-08-20 | $13.52 | $13.75 | $13.46 | $13.74 | $13.49 | 1,727,974 |
| 2021-08-19 | $13.64 | $13.75 | $13.39 | $13.44 | $13.20 | 2,188,480 |
| 2021-08-18 | $13.86 | $14.06 | $13.75 | $13.76 | $13.51 | 2,639,228 |
| 2021-08-17 | $14.07 | $14.13 | $13.73 | $13.90 | $13.65 | 2,719,600 |
| 2021-08-16 | $14.29 | $14.34 | $14.12 | $14.21 | $13.95 | 2,374,218 |
| 2021-08-13 | $14.66 | $14.72 | $14.39 | $14.42 | $14.16 | 1,797,499 |
| 2021-08-12 | $14.72 | $14.77 | $14.59 | $14.62 | $14.36 | 1,666,500 |
| 2021-08-11 | $14.32 | $14.76 | $14.15 | $14.75 | $14.48 | 4,225,284 |
| 2021-08-10 | $13.96 | $14.32 | $13.96 | $14.27 | $14.01 | 3,625,860 |
| 2021-08-09 | $14.14 | $14.32 | $14.02 | $14.08 | $13.83 | 3,136,993 |
| 2021-08-06 | $14.24 | $14.50 | $14.24 | $14.34 | $13.94 | 3,374,473 |
| 2021-08-05 | $13.90 | $14.02 | $13.90 | $14.01 | $13.62 | 2,830,901 |
| 2021-08-04 | $13.67 | $13.90 | $13.67 | $13.85 | $13.47 | 3,607,235 |
| 2021-08-03 | $13.70 | $13.97 | $13.46 | $13.95 | $13.56 | 4,297,008 |
| 2021-08-02 | $13.90 | $14.15 | $13.56 | $13.68 | $13.30 | 3,831,296 |
| 2021-07-30 | $14.17 | $14.25 | $13.75 | $13.82 | $13.44 | 5,218,880 |
| 2021-07-29 | $14.12 | $14.37 | $13.97 | $14.12 | $13.73 | 6,320,357 |
| 2021-07-28 | $13.77 | $14.50 | $13.77 | $14.45 | $14.05 | 13,431,504 |
| 2021-07-27 | $13.03 | $13.16 | $12.85 | $13.02 | $12.66 | 1,136,363 |
| 2021-07-26 | $12.98 | $13.19 | $12.98 | $13.12 | $12.76 | 1,390,075 |
| 2021-07-23 | $13.03 | $13.11 | $12.88 | $12.94 | $12.58 | 933,913 |
| 2021-07-22 | $13.22 | $13.22 | $12.82 | $12.84 | $12.48 | 1,336,591 |
| 2021-07-21 | $13.14 | $13.34 | $13.14 | $13.27 | $12.90 | 1,596,308 |
| 2021-07-20 | $12.78 | $13.28 | $12.75 | $13.02 | $12.66 | 2,120,009 |
| 2021-07-19 | $12.96 | $13.00 | $12.60 | $12.74 | $12.39 | 1,920,830 |
| 2021-07-16 | $13.52 | $13.56 | $13.02 | $13.06 | $12.70 | 1,457,332 |
| 2021-07-15 | $13.20 | $13.47 | $13.10 | $13.41 | $13.04 | 1,668,900 |
| 2021-07-14 | $13.36 | $13.54 | $13.20 | $13.31 | $12.94 | 2,269,480 |
| 2021-07-13 | $13.55 | $13.60 | $13.23 | $13.27 | $12.90 | 1,496,767 |
| 2021-07-12 | $13.53 | $13.69 | $13.37 | $13.64 | $13.26 | 2,003,456 |
| 2021-07-09 | $13.67 | $13.75 | $13.49 | $13.70 | $13.32 | 3,355,589 |
| 2021-07-08 | $13.42 | $13.55 | $13.23 | $13.35 | $12.98 | 2,987,625 |
| 2021-07-07 | $13.62 | $13.83 | $13.56 | $13.68 | $13.30 | 2,560,873 |
| 2021-07-06 | $14.11 | $14.12 | $13.68 | $13.71 | $13.33 | 1,586,282 |
| 2021-07-02 | $14.28 | $14.32 | $14.06 | $14.09 | $13.70 | 1,011,988 |
| 2021-07-01 | $14.37 | $14.43 | $14.26 | $14.33 | $13.93 | 982,201 |
| 2021-06-30 | $14.24 | $14.37 | $14.18 | $14.26 | $13.86 | 1,091,199 |
| 2021-06-29 | $14.57 | $14.64 | $14.26 | $14.32 | $13.92 | 1,405,108 |
| 2021-06-28 | $14.69 | $14.69 | $14.34 | $14.42 | $14.02 | 1,694,060 |
| 2021-06-25 | $14.77 | $14.91 | $14.69 | $14.79 | $14.38 | 3,113,849 |
| 2021-06-24 | $14.56 | $14.73 | $14.47 | $14.71 | $14.30 | 1,097,443 |
| 2021-06-23 | $14.58 | $14.64 | $14.44 | $14.46 | $14.06 | 1,242,748 |
| 2021-06-22 | $14.46 | $14.56 | $14.29 | $14.48 | $14.08 | 1,294,142 |
| 2021-06-21 | $13.97 | $14.48 | $13.97 | $14.46 | $14.06 | 1,865,778 |
| 2021-06-18 | $14.14 | $14.35 | $13.78 | $13.82 | $13.44 | 4,001,514 |
| 2021-06-17 | $15.12 | $15.12 | $14.36 | $14.41 | $14.01 | 2,191,299 |
| 2021-06-16 | $14.83 | $15.14 | $14.65 | $15.04 | $14.62 | 1,693,905 |
| 2021-06-15 | $14.59 | $15.01 | $14.57 | $14.87 | $14.46 | 2,060,298 |
| 2021-06-14 | $14.74 | $14.86 | $14.41 | $14.53 | $14.13 | 1,777,834 |
| 2021-06-11 | $14.69 | $14.82 | $14.61 | $14.68 | $14.27 | 1,035,264 |
| 2021-06-10 | $15.04 | $15.07 | $14.59 | $14.60 | $14.20 | 944,703 |
| 2021-06-09 | $14.98 | $15.00 | $14.81 | $14.88 | $14.47 | 1,036,077 |
| 2021-06-08 | $14.78 | $15.10 | $14.78 | $15.04 | $14.62 | 1,358,950 |
| 2021-06-07 | $15.02 | $15.05 | $14.86 | $14.97 | $14.55 | 1,005,470 |
| 2021-06-04 | $14.87 | $14.91 | $14.69 | $14.87 | $14.46 | 1,291,090 |
| 2021-06-03 | $14.84 | $14.94 | $14.65 | $14.91 | $14.50 | 2,054,072 |
| 2021-06-02 | $15.01 | $15.01 | $14.74 | $14.77 | $14.36 | 1,244,052 |
| 2021-06-01 | $14.98 | $15.11 | $14.89 | $14.94 | $14.53 | 1,614,818 |
| 2021-05-28 | $14.79 | $14.89 | $14.63 | $14.88 | $14.47 | 816,501 |
| 2021-05-27 | $14.85 | $14.89 | $14.72 | $14.79 | $14.38 | 1,863,537 |
| 2021-05-26 | $14.47 | $14.79 | $14.36 | $14.67 | $14.26 | 1,234,435 |
| 2021-05-25 | $14.90 | $15.06 | $14.41 | $14.43 | $14.03 | 2,088,703 |
| 2021-05-24 | $15.09 | $15.11 | $14.77 | $14.84 | $14.43 | 1,359,764 |
| 2021-05-21 | $14.92 | $15.12 | $14.87 | $15.05 | $14.63 | 1,663,083 |
| 2021-05-20 | $14.79 | $14.86 | $14.63 | $14.78 | $14.37 | 1,332,237 |
| 2021-05-19 | $14.74 | $14.94 | $14.53 | $14.90 | $14.49 | 2,086,720 |
| 2021-05-18 | $15.18 | $15.21 | $14.92 | $14.92 | $14.51 | 1,085,167 |
| 2021-05-17 | $14.89 | $15.17 | $14.85 | $15.14 | $14.72 | 1,322,383 |
| 2021-05-14 | $14.93 | $15.10 | $14.84 | $15.02 | $14.60 | 1,580,659 |
| 2021-05-13 | $14.31 | $14.91 | $14.26 | $14.85 | $14.44 | 1,499,320 |
| 2021-05-12 | $14.82 | $14.93 | $14.31 | $14.34 | $13.94 | 1,884,881 |
| 2021-05-11 | $14.48 | $14.81 | $14.46 | $14.75 | $14.34 | 2,115,562 |
| 2021-05-10 | $14.80 | $15.01 | $14.62 | $14.63 | $14.22 | 1,934,294 |
| 2021-05-07 | $14.47 | $14.73 | $14.39 | $14.70 | $14.29 | 1,312,415 |
| 2021-05-06 | $14.91 | $14.91 | $14.57 | $14.89 | $14.34 | 1,635,646 |
| 2021-05-05 | $14.80 | $15.00 | $14.60 | $14.74 | $14.20 | 2,030,679 |
| 2021-05-04 | $14.87 | $15.04 | $14.71 | $15.03 | $14.48 | 1,801,223 |
| 2021-05-03 | $14.85 | $15.05 | $14.69 | $14.93 | $14.38 | 3,088,036 |
| 2021-04-30 | $15.01 | $15.08 | $14.62 | $14.64 | $14.10 | 2,724,953 |
| 2021-04-29 | $15.03 | $15.23 | $14.85 | $15.05 | $14.49 | 2,199,516 |
| 2021-04-28 | $15.33 | $15.41 | $15.10 | $15.12 | $14.56 | 1,867,790 |
| 2021-04-27 | $15.35 | $15.40 | $15.16 | $15.32 | $14.75 | 1,689,902 |
| 2021-04-26 | $15.55 | $15.71 | $15.28 | $15.30 | $14.74 | 2,382,237 |
| 2021-04-23 | $14.75 | $15.49 | $14.73 | $15.43 | $14.86 | 2,071,515 |
| 2021-04-22 | $14.85 | $14.92 | $14.68 | $14.71 | $14.16 | 1,748,783 |
| 2021-04-21 | $14.41 | $14.86 | $14.35 | $14.82 | $14.27 | 2,061,268 |
| 2021-04-20 | $15.01 | $15.01 | $14.44 | $14.49 | $13.96 | 1,737,554 |
| 2021-04-19 | $15.04 | $15.06 | $14.79 | $15.03 | $14.48 | 3,009,151 |
| 2021-04-16 | $15.00 | $15.08 | $14.85 | $15.00 | $14.45 | 1,602,956 |
| 2021-04-15 | $14.70 | $14.92 | $14.58 | $14.88 | $14.33 | 1,220,649 |
| 2021-04-14 | $14.59 | $14.98 | $14.51 | $14.88 | $14.33 | 1,572,287 |
| 2021-04-13 | $14.80 | $14.87 | $14.52 | $14.67 | $14.13 | 1,407,077 |
| 2021-04-12 | $14.79 | $14.95 | $14.77 | $14.90 | $14.35 | 2,181,747 |
| 2021-04-09 | $14.78 | $14.78 | $14.62 | $14.73 | $14.19 | 1,087,094 |
| 2021-04-08 | $14.45 | $14.72 | $14.29 | $14.69 | $14.15 | 2,543,160 |
| 2021-04-07 | $14.69 | $14.72 | $14.40 | $14.43 | $13.90 | 2,320,680 |
| 2021-04-06 | $14.81 | $14.89 | $14.46 | $14.53 | $13.99 | 2,957,844 |
| 2021-04-05 | $14.87 | $14.96 | $14.59 | $14.74 | $14.20 | 1,629,818 |
| 2021-04-01 | $14.66 | $14.74 | $14.43 | $14.63 | $14.09 | 1,679,489 |
| 2021-03-31 | $14.74 | $14.93 | $14.67 | $14.69 | $14.15 | 3,339,282 |
| 2021-03-30 | $14.69 | $14.97 | $14.60 | $14.91 | $14.36 | 2,519,114 |
| 2021-03-29 | $14.70 | $14.82 | $14.27 | $14.41 | $13.88 | 2,428,863 |
| 2021-03-26 | $14.55 | $14.75 | $14.44 | $14.73 | $14.19 | 1,963,278 |
| 2021-03-25 | $13.73 | $14.38 | $13.71 | $14.31 | $13.78 | 1,800,666 |
| 2021-03-24 | $13.97 | $14.30 | $13.86 | $13.88 | $13.37 | 2,042,300 |
| 2021-03-23 | $14.04 | $14.30 | $13.79 | $13.84 | $13.33 | 2,078,752 |
| 2021-03-22 | $14.56 | $14.60 | $14.22 | $14.31 | $13.78 | 2,407,288 |
| 2021-03-19 | $14.41 | $14.81 | $14.28 | $14.74 | $14.20 | 9,932,303 |
| 2021-03-18 | $14.97 | $15.34 | $14.57 | $14.68 | $14.14 | 3,001,820 |
| 2021-03-17 | $14.88 | $14.99 | $14.68 | $14.82 | $14.27 | 2,278,567 |
| 2021-03-16 | $14.77 | $14.86 | $14.57 | $14.80 | $14.25 | 2,631,367 |
| 2021-03-15 | $15.09 | $15.10 | $14.76 | $14.88 | $14.33 | 2,474,221 |
| 2021-03-12 | $14.83 | $15.05 | $14.80 | $15.01 | $14.46 | 2,974,416 |
| 2021-03-11 | $14.38 | $14.81 | $14.21 | $14.60 | $14.06 | 4,091,420 |
| 2021-03-10 | $14.20 | $14.61 | $14.00 | $14.56 | $14.02 | 2,326,262 |
| 2021-03-09 | $13.97 | $14.32 | $13.86 | $14.12 | $13.60 | 2,359,316 |
| 2021-03-08 | $14.27 | $14.54 | $14.13 | $14.39 | $13.86 | 3,886,765 |
| 2021-03-05 | $13.87 | $14.08 | $13.69 | $14.05 | $13.53 | 2,439,355 |
| 2021-03-04 | $13.70 | $13.95 | $13.57 | $13.73 | $13.22 | 2,939,458 |
| 2021-03-03 | $13.59 | $14.03 | $13.56 | $13.74 | $13.23 | 3,457,466 |
| 2021-03-02 | $13.61 | $13.62 | $13.36 | $13.52 | $13.02 | 3,361,168 |
| 2021-03-01 | $13.60 | $13.71 | $13.37 | $13.65 | $13.15 | 3,232,634 |
| 2021-02-26 | $13.50 | $13.56 | $13.16 | $13.34 | $12.85 | 4,352,339 |
| 2021-02-25 | $13.66 | $13.76 | $13.24 | $13.52 | $13.02 | 4,383,620 |
| 2021-02-24 | $13.19 | $13.48 | $13.12 | $13.44 | $12.94 | 6,246,083 |
| 2021-02-23 | $12.87 | $13.21 | $12.82 | $13.09 | $12.61 | 4,201,294 |
| 2021-02-22 | $12.67 | $13.09 | $12.67 | $12.86 | $12.39 | 4,694,128 |
| 2021-02-19 | $12.51 | $12.74 | $12.51 | $12.71 | $12.24 | 2,681,260 |
| 2021-02-18 | $12.69 | $12.73 | $12.47 | $12.51 | $12.05 | 4,482,963 |
| 2021-02-17 | $12.88 | $12.94 | $12.71 | $12.76 | $12.29 | 3,181,021 |
| 2021-02-16 | $12.83 | $12.98 | $12.72 | $12.87 | $12.40 | 3,393,322 |
| 2021-02-12 | $12.68 | $12.76 | $12.55 | $12.71 | $12.24 | 4,338,010 |
| 2021-02-11 | $12.59 | $12.81 | $12.41 | $12.80 | $12.33 | 6,809,973 |
| 2021-02-10 | $12.58 | $12.85 | $12.43 | $12.62 | $12.15 | 4,966,348 |
| 2021-02-09 | $12.30 | $12.78 | $12.26 | $12.73 | $12.26 | 54,428,464 |
| 2021-02-08 | $12.41 | $12.52 | $12.33 | $12.50 | $11.91 | 6,908,746 |
| 2021-02-05 | $12.54 | $12.61 | $12.16 | $12.30 | $11.71 | 9,137,362 |
| 2021-02-04 | $12.42 | $12.63 | $12.29 | $12.49 | $11.90 | 7,257,023 |
| 2021-02-03 | $12.90 | $12.98 | $12.30 | $12.35 | $11.76 | 17,747,936 |
| 2021-02-02 | $11.63 | $11.77 | $11.53 | $11.73 | $11.17 | 1,558,729 |
| 2021-02-01 | $11.67 | $11.69 | $11.41 | $11.50 | $10.96 | 1,901,727 |
| 2021-01-29 | $11.82 | $11.82 | $11.42 | $11.51 | $10.96 | 2,399,152 |
| 2021-01-28 | $11.56 | $11.78 | $11.15 | $11.70 | $11.15 | 2,276,811 |
| 2021-01-27 | $11.30 | $11.56 | $11.23 | $11.26 | $10.73 | 1,931,718 |
| 2021-01-26 | $11.97 | $12.06 | $11.50 | $11.53 | $10.98 | 1,943,729 |
| 2021-01-25 | $11.80 | $11.93 | $11.60 | $11.92 | $11.35 | 2,424,013 |
| 2021-01-22 | $11.28 | $12.02 | $11.27 | $11.99 | $11.42 | 3,577,813 |
| 2021-01-21 | $11.67 | $11.74 | $11.44 | $11.44 | $10.90 | 2,555,979 |
| 2021-01-20 | $11.37 | $11.71 | $11.26 | $11.70 | $11.15 | 2,781,018 |
| 2021-01-19 | $11.38 | $11.45 | $11.23 | $11.39 | $10.85 | 2,951,583 |
| 2021-01-15 | $11.18 | $11.29 | $11.11 | $11.22 | $10.69 | 2,762,399 |
| 2021-01-14 | $11.37 | $11.50 | $11.28 | $11.40 | $10.86 | 1,829,635 |
| 2021-01-13 | $11.33 | $11.39 | $11.18 | $11.27 | $10.74 | 3,381,789 |
| 2021-01-12 | $11.55 | $11.59 | $11.19 | $11.39 | $10.85 | 4,277,309 |
| 2021-01-11 | $11.34 | $11.66 | $11.18 | $11.42 | $10.87 | 2,320,030 |
| 2021-01-08 | $11.58 | $11.70 | $11.21 | $11.43 | $10.89 | 1,791,874 |
| 2021-01-07 | $11.74 | $11.75 | $11.54 | $11.56 | $11.01 | 1,729,768 |
| 2021-01-06 | $11.10 | $11.69 | $11.10 | $11.52 | $10.97 | 2,351,299 |
| 2021-01-05 | $10.59 | $10.94 | $10.59 | $10.88 | $10.36 | 2,322,233 |
| 2021-01-04 | $10.64 | $10.70 | $10.40 | $10.56 | $10.06 | 1,858,343 |
| 2020-12-31 | $10.50 | $10.62 | $10.39 | $10.56 | $10.06 | 972,076 |
| 2020-12-30 | $10.28 | $10.60 | $10.18 | $10.51 | $10.01 | 1,956,836 |
| 2020-12-29 | $10.47 | $10.48 | $10.35 | $10.37 | $9.88 | 1,713,178 |
| 2020-12-28 | $10.32 | $10.58 | $10.20 | $10.47 | $9.97 | 1,530,187 |
| 2020-12-24 | $10.28 | $10.33 | $10.10 | $10.23 | $9.75 | 494,354 |
| 2020-12-23 | $10.00 | $10.26 | $9.97 | $10.22 | $9.74 | 1,294,364 |
| 2020-12-22 | $10.10 | $10.12 | $9.88 | $9.94 | $9.47 | 1,390,838 |
| 2020-12-21 | $10.12 | $10.19 | $9.88 | $10.05 | $9.57 | 2,121,968 |
| 2020-12-18 | $10.28 | $10.37 | $10.05 | $10.11 | $9.63 | 4,415,532 |
| 2020-12-17 | $10.34 | $10.36 | $10.17 | $10.26 | $9.77 | 1,632,233 |
| 2020-12-16 | $10.61 | $10.61 | $10.29 | $10.33 | $9.84 | 2,062,515 |
| 2020-12-15 | $10.46 | $10.66 | $10.38 | $10.54 | $10.04 | 1,412,910 |
| 2020-12-14 | $10.37 | $10.44 | $10.24 | $10.39 | $9.90 | 1,146,452 |
| 2020-12-11 | $10.32 | $10.42 | $10.24 | $10.26 | $9.77 | 1,023,333 |
| 2020-12-10 | $10.28 | $10.43 | $10.26 | $10.38 | $9.89 | 1,594,949 |
| 2020-12-09 | $10.47 | $10.58 | $10.32 | $10.39 | $9.89 | 1,625,161 |
| 2020-12-08 | $10.27 | $10.44 | $10.18 | $10.40 | $9.91 | 1,474,257 |
| 2020-12-07 | $10.31 | $10.45 | $10.19 | $10.30 | $9.81 | 1,508,688 |
| 2020-12-04 | $10.23 | $10.48 | $10.15 | $10.42 | $9.93 | 1,104,244 |
| 2020-12-03 | $10.20 | $10.22 | $9.97 | $10.12 | $9.64 | 1,502,736 |
| 2020-12-02 | $9.92 | $10.11 | $9.84 | $10.03 | $9.55 | 1,204,293 |
| 2020-12-01 | $9.90 | $10.05 | $9.80 | $9.93 | $9.46 | 1,402,117 |
| 2020-11-30 | $9.90 | $10.07 | $9.66 | $9.68 | $9.22 | 1,740,252 |
| 2020-11-27 | $10.05 | $10.15 | $9.74 | $9.94 | $9.47 | 680,699 |
| 2020-11-25 | $10.17 | $10.24 | $10.00 | $10.02 | $9.55 | 1,326,748 |
| 2020-11-24 | $9.92 | $10.36 | $9.92 | $10.30 | $9.81 | 1,549,358 |
| 2020-11-23 | $9.80 | $9.90 | $9.67 | $9.78 | $9.31 | 1,252,356 |
| 2020-11-20 | $9.41 | $9.59 | $9.38 | $9.58 | $9.13 | 1,025,332 |
| 2020-11-19 | $9.45 | $9.61 | $9.35 | $9.58 | $9.13 | 1,102,330 |
| 2020-11-18 | $9.69 | $9.85 | $9.50 | $9.51 | $9.06 | 1,294,114 |
| 2020-11-17 | $9.49 | $9.61 | $9.36 | $9.59 | $9.14 | 942,216 |
| 2020-11-16 | $9.53 | $9.72 | $9.34 | $9.69 | $9.23 | 1,751,072 |
| 2020-11-13 | $9.02 | $9.26 | $9.00 | $9.17 | $8.74 | 882,260 |
| 2020-11-12 | $8.90 | $9.01 | $8.77 | $8.90 | $8.48 | 994,131 |
| 2020-11-11 | $9.29 | $9.33 | $8.93 | $9.10 | $8.67 | 1,184,807 |
| 2020-11-10 | $9.25 | $9.45 | $9.20 | $9.25 | $8.81 | 1,706,628 |
| 2020-11-09 | $8.89 | $9.51 | $8.68 | $9.11 | $8.68 | 3,270,273 |
| 2020-11-06 | $8.60 | $8.65 | $8.19 | $8.26 | $7.77 | 1,392,548 |
| 2020-11-05 | $8.17 | $8.59 | $8.14 | $8.53 | $8.02 | 1,374,538 |
| 2020-11-04 | $8.42 | $8.42 | $8.06 | $8.19 | $7.70 | 1,852,186 |
| 2020-11-03 | $8.73 | $8.88 | $8.64 | $8.71 | $8.19 | 1,772,724 |
| 2020-11-02 | $8.57 | $8.63 | $8.38 | $8.56 | $8.05 | 955,116 |
| 2020-10-30 | $8.23 | $8.55 | $8.18 | $8.46 | $7.95 | 2,903,040 |
| 2020-10-29 | $7.86 | $8.39 | $7.68 | $8.27 | $7.77 | 2,537,069 |
| 2020-10-28 | $7.85 | $8.05 | $7.80 | $7.81 | $7.34 | 1,479,130 |
| 2020-10-27 | $8.14 | $8.17 | $7.99 | $8.00 | $7.52 | 1,600,475 |
| 2020-10-26 | $8.18 | $8.18 | $8.02 | $8.13 | $7.64 | 1,046,464 |
| 2020-10-23 | $8.26 | $8.37 | $8.09 | $8.26 | $7.77 | 1,351,959 |
| 2020-10-22 | $7.84 | $8.21 | $7.83 | $8.18 | $7.69 | 1,429,829 |
| 2020-10-21 | $7.75 | $7.87 | $7.74 | $7.81 | $7.34 | 1,021,704 |
| 2020-10-20 | $7.77 | $7.93 | $7.74 | $7.78 | $7.32 | 1,371,832 |
| 2020-10-19 | $7.90 | $7.98 | $7.66 | $7.68 | $7.22 | 1,074,944 |
| 2020-10-16 | $7.79 | $7.92 | $7.63 | $7.86 | $7.39 | 1,756,742 |
| 2020-10-15 | $7.51 | $7.84 | $7.51 | $7.83 | $7.36 | 1,144,685 |
| 2020-10-14 | $7.67 | $7.75 | $7.60 | $7.61 | $7.16 | 837,302 |
| 2020-10-13 | $7.83 | $7.87 | $7.67 | $7.72 | $7.26 | 922,889 |
| 2020-10-12 | $7.71 | $7.93 | $7.70 | $7.89 | $7.42 | 975,695 |
| 2020-10-09 | $7.97 | $8.02 | $7.71 | $7.76 | $7.30 | 1,120,204 |
| 2020-10-08 | $7.99 | $8.05 | $7.89 | $7.89 | $7.42 | 1,077,667 |
| 2020-10-07 | $7.71 | $7.95 | $7.71 | $7.91 | $7.44 | 2,187,530 |
| 2020-10-06 | $7.86 | $7.99 | $7.64 | $7.66 | $7.20 | 1,434,879 |
| 2020-10-05 | $7.55 | $7.79 | $7.55 | $7.71 | $7.25 | 1,127,181 |
| 2020-10-02 | $7.16 | $7.55 | $7.13 | $7.51 | $7.06 | 1,099,663 |
| 2020-10-01 | $7.23 | $7.34 | $7.16 | $7.29 | $6.85 | 1,288,600 |
| 2020-09-30 | $7.32 | $7.41 | $7.19 | $7.26 | $6.83 | 1,072,348 |
| 2020-09-29 | $7.24 | $7.27 | $7.03 | $7.26 | $6.82 | 1,308,125 |
| 2020-09-28 | $7.15 | $7.40 | $7.12 | $7.29 | $6.85 | 1,187,202 |
| 2020-09-25 | $6.94 | $7.06 | $6.88 | $7.00 | $6.58 | 1,390,460 |
| 2020-09-24 | $6.83 | $7.23 | $6.74 | $7.01 | $6.59 | 2,249,100 |
| 2020-09-23 | $7.09 | $7.27 | $6.85 | $6.85 | $6.44 | 1,779,567 |
| 2020-09-22 | $7.27 | $7.40 | $7.06 | $7.08 | $6.66 | 3,307,855 |
| 2020-09-21 | $7.67 | $7.69 | $7.22 | $7.29 | $6.85 | 1,999,948 |
| 2020-09-18 | $7.86 | $7.90 | $7.75 | $7.78 | $7.32 | 3,936,207 |
| 2020-09-17 | $7.71 | $7.83 | $7.67 | $7.83 | $7.36 | 1,102,615 |
| 2020-09-16 | $7.83 | $7.93 | $7.72 | $7.82 | $7.35 | 1,629,967 |
| 2020-09-15 | $7.90 | $7.90 | $7.72 | $7.75 | $7.29 | 1,654,983 |
| 2020-09-14 | $7.75 | $7.89 | $7.71 | $7.88 | $7.41 | 1,265,124 |
| 2020-09-11 | $7.73 | $7.78 | $7.63 | $7.73 | $7.26 | 1,158,162 |
| 2020-09-10 | $7.90 | $7.93 | $7.72 | $7.72 | $7.26 | 1,102,417 |
| 2020-09-09 | $7.95 | $7.95 | $7.80 | $7.86 | $7.39 | 1,264,232 |
| 2020-09-08 | $8.12 | $8.18 | $7.89 | $7.90 | $7.43 | 1,660,233 |
| 2020-09-04 | $8.28 | $8.43 | $8.12 | $8.23 | $7.74 | 1,348,218 |
| 2020-09-03 | $8.02 | $8.31 | $7.96 | $8.06 | $7.58 | 1,774,140 |
| 2020-09-02 | $7.90 | $7.98 | $7.82 | $7.95 | $7.47 | 1,227,198 |
| 2020-09-01 | $7.76 | $7.96 | $7.68 | $7.90 | $7.43 | 1,737,185 |
| 2020-08-31 | $7.80 | $7.92 | $7.74 | $7.75 | $7.29 | 2,118,796 |
| 2020-08-28 | $8.00 | $8.00 | $7.76 | $7.87 | $7.40 | 1,146,384 |
| 2020-08-27 | $7.78 | $7.99 | $7.76 | $7.91 | $7.44 | 1,049,046 |
| 2020-08-26 | $7.80 | $7.90 | $7.69 | $7.77 | $7.31 | 1,440,538 |
| 2020-08-25 | $7.99 | $8.07 | $7.74 | $7.86 | $7.39 | 1,269,538 |
| 2020-08-24 | $7.67 | $7.92 | $7.60 | $7.89 | $7.42 | 1,098,374 |
| 2020-08-21 | $7.64 | $7.74 | $7.52 | $7.65 | $7.19 | 1,607,258 |
| 2020-08-20 | $7.83 | $7.85 | $7.63 | $7.64 | $7.18 | 2,404,233 |
| 2020-08-19 | $7.83 | $8.09 | $7.80 | $7.94 | $7.46 | 1,125,259 |
| 2020-08-18 | $8.17 | $8.17 | $7.80 | $7.83 | $7.36 | 1,532,459 |
| 2020-08-17 | $8.25 | $8.25 | $8.11 | $8.17 | $7.68 | 1,089,621 |
| 2020-08-14 | $8.14 | $8.42 | $8.07 | $8.30 | $7.80 | 1,218,876 |
| 2020-08-13 | $8.28 | $8.32 | $8.15 | $8.22 | $7.72 | 1,094,251 |
| 2020-08-12 | $8.58 | $8.71 | $8.27 | $8.37 | $7.87 | 1,051,116 |
| 2020-08-11 | $8.49 | $8.65 | $8.34 | $8.40 | $7.90 | 2,079,372 |
| 2020-08-10 | $8.25 | $8.53 | $8.24 | $8.32 | $7.82 | 1,807,419 |
| 2020-08-07 | $7.91 | $8.28 | $7.85 | $8.24 | $7.75 | 3,353,070 |
| 2020-08-06 | $7.98 | $8.10 | $7.96 | $8.05 | $7.46 | 1,767,856 |
| 2020-08-05 | $8.04 | $8.16 | $8.03 | $8.06 | $7.47 | 2,541,080 |
| 2020-08-04 | $8.00 | $8.09 | $7.92 | $8.03 | $7.44 | 2,147,412 |
| 2020-08-03 | $8.20 | $8.30 | $7.95 | $8.00 | $7.41 | 1,856,806 |
| 2020-07-31 | $8.45 | $8.50 | $8.05 | $8.12 | $7.53 | 3,315,681 |
| 2020-07-30 | $8.54 | $8.80 | $8.30 | $8.51 | $7.89 | 2,626,512 |
| 2020-07-29 | $8.34 | $8.81 | $8.25 | $8.77 | $8.13 | 2,798,553 |
| 2020-07-28 | $8.24 | $8.43 | $8.24 | $8.29 | $7.68 | 1,351,720 |
| 2020-07-27 | $8.31 | $8.33 | $8.14 | $8.30 | $7.69 | 1,232,423 |
| 2020-07-24 | $8.54 | $8.62 | $8.35 | $8.38 | $7.76 | 809,678 |
| 2020-07-23 | $8.30 | $8.55 | $8.30 | $8.54 | $7.91 | 1,634,425 |
| 2020-07-22 | $8.30 | $8.44 | $8.23 | $8.31 | $7.70 | 1,388,733 |
| 2020-07-21 | $8.10 | $8.50 | $8.10 | $8.39 | $7.78 | 1,639,804 |
| 2020-07-20 | $8.12 | $8.14 | $7.94 | $7.98 | $7.40 | 1,638,254 |
| 2020-07-17 | $8.44 | $8.45 | $8.20 | $8.21 | $7.61 | 1,110,887 |
| 2020-07-16 | $8.40 | $8.62 | $8.32 | $8.51 | $7.89 | 1,364,529 |
| 2020-07-15 | $8.29 | $8.57 | $8.29 | $8.52 | $7.90 | 1,483,375 |
| 2020-07-14 | $8.19 | $8.23 | $7.94 | $8.07 | $7.48 | 1,120,286 |
| 2020-07-13 | $8.20 | $8.32 | $7.98 | $8.15 | $7.55 | 1,371,552 |
| 2020-07-10 | $7.84 | $8.11 | $7.84 | $8.10 | $7.51 | 1,217,731 |
| 2020-07-09 | $8.16 | $8.19 | $7.80 | $7.85 | $7.27 | 1,369,126 |
| 2020-07-08 | $8.06 | $8.21 | $7.93 | $8.21 | $7.61 | 2,187,991 |
| 2020-07-07 | $8.10 | $8.14 | $7.89 | $8.09 | $7.50 | 3,064,108 |
| 2020-07-06 | $8.34 | $8.46 | $8.14 | $8.19 | $7.59 | 1,008,399 |
| 2020-07-02 | $8.28 | $8.48 | $8.09 | $8.11 | $7.52 | 1,009,787 |
| 2020-07-01 | $8.50 | $8.53 | $8.11 | $8.12 | $7.53 | 1,055,402 |
| 2020-06-30 | $8.17 | $8.55 | $8.17 | $8.50 | $7.88 | 1,658,500 |
| 2020-06-29 | $8.01 | $8.33 | $7.96 | $8.25 | $7.64 | 1,337,813 |
| 2020-06-26 | $8.03 | $8.17 | $7.73 | $7.88 | $7.30 | 3,835,641 |
| 2020-06-25 | $7.86 | $8.22 | $7.77 | $8.20 | $7.60 | 2,082,400 |
| 2020-06-24 | $8.07 | $8.14 | $7.83 | $7.95 | $7.37 | 1,660,346 |
| 2020-06-23 | $8.40 | $8.53 | $8.20 | $8.21 | $7.61 | 747,082 |
| 2020-06-22 | $8.09 | $8.35 | $8.01 | $8.29 | $7.68 | 913,685 |
| 2020-06-19 | $8.45 | $8.60 | $8.11 | $8.21 | $7.61 | 2,822,174 |
| 2020-06-18 | $8.26 | $8.62 | $8.24 | $8.34 | $7.73 | 847,320 |
| 2020-06-17 | $8.81 | $8.84 | $8.34 | $8.38 | $7.77 | 841,721 |
| 2020-06-16 | $8.80 | $8.98 | $8.56 | $8.80 | $8.16 | 1,651,153 |
| 2020-06-15 | $8.16 | $8.53 | $7.97 | $8.42 | $7.80 | 1,979,557 |
| 2020-06-12 | $8.67 | $8.72 | $8.30 | $8.57 | $7.94 | 2,446,544 |
| 2020-06-11 | $8.66 | $8.68 | $8.26 | $8.27 | $7.66 | 1,811,164 |
| 2020-06-10 | $9.68 | $9.72 | $9.18 | $9.19 | $8.52 | 2,199,845 |
| 2020-06-09 | $9.71 | $9.91 | $9.52 | $9.78 | $9.06 | 1,519,426 |
| 2020-06-08 | $9.92 | $10.11 | $9.71 | $9.98 | $9.25 | 1,476,908 |
| 2020-06-05 | $9.86 | $10.17 | $9.62 | $9.70 | $8.99 | 2,535,892 |
| 2020-06-04 | $9.06 | $9.31 | $8.86 | $9.23 | $8.55 | 1,412,223 |
| 2020-06-03 | $8.79 | $9.39 | $8.79 | $9.12 | $8.45 | 1,754,692 |
| 2020-06-02 | $8.73 | $8.87 | $8.49 | $8.55 | $7.92 | 1,590,763 |
| 2020-06-01 | $8.69 | $8.87 | $8.57 | $8.59 | $7.96 | 1,416,325 |
| 2020-05-29 | $8.88 | $8.96 | $8.57 | $8.68 | $8.04 | 1,358,175 |
| 2020-05-28 | $9.77 | $9.77 | $8.99 | $9.03 | $8.37 | 1,512,759 |
| 2020-05-27 | $9.00 | $9.62 | $8.98 | $9.60 | $8.90 | 1,972,981 |
| 2020-05-26 | $8.58 | $8.86 | $8.54 | $8.64 | $8.01 | 1,894,205 |
| 2020-05-22 | $8.33 | $8.38 | $8.12 | $8.19 | $7.59 | 909,403 |
| 2020-05-21 | $8.33 | $8.45 | $8.25 | $8.29 | $7.68 | 826,721 |
| 2020-05-20 | $8.15 | $8.36 | $8.04 | $8.36 | $7.75 | 1,512,344 |
| 2020-05-19 | $8.31 | $8.35 | $7.96 | $7.97 | $7.39 | 1,014,856 |
| 2020-05-18 | $8.02 | $8.43 | $7.96 | $8.39 | $7.78 | 1,522,307 |
| 2020-05-15 | $7.60 | $7.74 | $7.46 | $7.62 | $7.06 | 1,961,884 |
| 2020-05-14 | $7.40 | $7.67 | $7.12 | $7.61 | $7.05 | 2,269,355 |
| 2020-05-13 | $8.00 | $8.02 | $7.39 | $7.60 | $7.04 | 1,561,420 |
| 2020-05-12 | $8.56 | $8.59 | $8.07 | $8.07 | $7.48 | 1,526,327 |
| 2020-05-11 | $8.70 | $8.78 | $8.47 | $8.52 | $7.90 | 2,389,206 |
| 2020-05-08 | $8.50 | $8.92 | $8.24 | $8.85 | $8.20 | 2,117,743 |
| 2020-05-07 | $8.43 | $8.72 | $8.32 | $8.36 | $7.64 | 2,575,646 |
| 2020-05-06 | $8.71 | $8.80 | $8.30 | $8.32 | $7.61 | 1,684,228 |
| 2020-05-05 | $8.95 | $9.12 | $8.68 | $8.69 | $7.95 | 1,213,066 |
| 2020-05-04 | $8.74 | $8.85 | $8.58 | $8.78 | $8.03 | 1,253,734 |
| 2020-05-01 | $9.02 | $9.08 | $8.78 | $8.94 | $8.17 | 1,919,588 |
| 2020-04-30 | $9.18 | $9.57 | $8.90 | $9.31 | $8.51 | 2,904,878 |
| 2020-04-29 | $9.49 | $9.97 | $9.30 | $9.70 | $8.87 | 2,569,558 |
| 2020-04-28 | $9.08 | $9.40 | $9.08 | $9.19 | $8.40 | 1,542,602 |
| 2020-04-27 | $8.40 | $8.90 | $8.39 | $8.81 | $8.06 | 1,835,348 |
| 2020-04-24 | $8.21 | $8.36 | $8.21 | $8.27 | $7.56 | 1,710,392 |
| 2020-04-23 | $8.19 | $8.42 | $8.14 | $8.16 | $7.46 | 1,287,147 |
| 2020-04-22 | $8.27 | $8.44 | $8.06 | $8.15 | $7.45 | 1,261,095 |
| 2020-04-21 | $8.02 | $8.37 | $8.02 | $8.13 | $7.43 | 2,112,258 |
| 2020-04-20 | $7.99 | $8.52 | $7.87 | $8.30 | $7.59 | 1,871,067 |
| 2020-04-17 | $7.87 | $8.33 | $7.69 | $8.27 | $7.56 | 2,305,757 |
| 2020-04-16 | $7.86 | $7.86 | $7.23 | $7.55 | $6.90 | 2,327,863 |
| 2020-04-15 | $7.75 | $8.03 | $7.61 | $7.81 | $7.14 | 1,752,820 |
| 2020-04-14 | $8.30 | $8.40 | $7.94 | $8.13 | $7.43 | 2,134,119 |
| 2020-04-13 | $8.64 | $8.64 | $8.05 | $8.12 | $7.42 | 2,214,562 |
| 2020-04-09 | $8.18 | $8.68 | $7.95 | $8.58 | $7.85 | 2,703,900 |
| 2020-04-08 | $7.31 | $8.00 | $7.24 | $7.93 | $7.25 | 4,089,552 |
| 2020-04-07 | $7.73 | $7.86 | $7.14 | $7.20 | $6.58 | 5,126,959 |
| 2020-04-06 | $7.51 | $7.64 | $7.07 | $7.33 | $6.70 | 3,531,674 |
| 2020-04-03 | $7.48 | $7.52 | $7.01 | $7.15 | $6.54 | 2,865,721 |
| 2020-04-02 | $7.51 | $7.67 | $7.26 | $7.47 | $6.83 | 2,477,097 |
| 2020-04-01 | $7.66 | $7.89 | $7.39 | $7.55 | $6.90 | 2,568,749 |
| 2020-03-31 | $8.13 | $8.30 | $7.82 | $7.99 | $7.31 | 1,712,480 |
| 2020-03-30 | $8.27 | $8.37 | $7.79 | $8.21 | $7.51 | 2,443,603 |
| 2020-03-27 | $8.10 | $8.66 | $7.97 | $8.30 | $7.59 | 2,957,734 |
| 2020-03-26 | $7.77 | $8.53 | $7.70 | $8.47 | $7.74 | 2,943,950 |
| 2020-03-25 | $7.91 | $8.09 | $7.43 | $7.70 | $7.04 | 4,684,502 |
| 2020-03-24 | $7.38 | $7.97 | $7.24 | $7.84 | $7.17 | 3,146,716 |
| 2020-03-23 | $7.95 | $7.98 | $6.44 | $6.96 | $6.36 | 3,691,852 |
| 2020-03-20 | $8.15 | $8.40 | $7.71 | $7.99 | $7.31 | 4,401,734 |
| 2020-03-19 | $7.01 | $8.19 | $6.31 | $8.01 | $7.32 | 5,910,288 |
| 2020-03-18 | $7.59 | $7.72 | $6.45 | $7.09 | $6.48 | 4,495,209 |
| 2020-03-17 | $8.24 | $8.37 | $7.58 | $8.00 | $7.31 | 4,099,326 |
| 2020-03-16 | $8.54 | $9.11 | $8.02 | $8.12 | $7.42 | 3,719,281 |
| 2020-03-13 | $8.98 | $9.54 | $8.65 | $9.53 | $8.71 | 4,713,598 |
| 2020-03-12 | $8.89 | $9.31 | $8.51 | $8.56 | $7.83 | 4,669,681 |
| 2020-03-11 | $9.55 | $9.69 | $9.35 | $9.45 | $8.64 | 4,063,617 |
| 2020-03-10 | $9.88 | $10.10 | $9.43 | $9.79 | $8.95 | 4,013,067 |
| 2020-03-09 | $10.65 | $10.66 | $9.56 | $9.61 | $8.79 | 4,722,002 |
| 2020-03-06 | $11.21 | $11.38 | $11.07 | $11.24 | $10.28 | 4,674,257 |
| 2020-03-05 | $11.36 | $11.59 | $11.19 | $11.48 | $10.50 | 4,890,955 |
| 2020-03-04 | $11.15 | $11.62 | $10.98 | $11.57 | $10.58 | 4,802,220 |
| 2020-03-03 | $10.95 | $11.18 | $10.79 | $11.00 | $10.06 | 4,817,319 |
| 2020-03-02 | $10.58 | $11.00 | $10.45 | $10.97 | $10.03 | 3,279,535 |
| 2020-02-28 | $10.24 | $10.60 | $10.05 | $10.54 | $9.64 | 8,957,692 |
| 2020-02-27 | $10.78 | $10.98 | $10.49 | $10.50 | $9.60 | 3,775,322 |
| 2020-02-26 | $11.15 | $11.27 | $10.90 | $10.94 | $10.00 | 3,278,445 |
| 2020-02-25 | $11.44 | $11.44 | $11.08 | $11.15 | $10.19 | 2,776,841 |
| 2020-02-24 | $11.51 | $11.61 | $11.39 | $11.43 | $10.45 | 3,710,648 |
| 2020-02-21 | $11.61 | $11.70 | $11.53 | $11.70 | $10.70 | 3,908,539 |
| 2020-02-20 | $11.57 | $11.74 | $11.54 | $11.62 | $10.62 | 2,535,649 |
| 2020-02-19 | $11.65 | $11.69 | $11.51 | $11.60 | $10.61 | 1,895,526 |
| 2020-02-18 | $11.67 | $11.71 | $11.60 | $11.60 | $10.61 | 1,930,887 |
| 2020-02-14 | $11.83 | $11.83 | $11.58 | $11.69 | $10.69 | 2,075,006 |
| 2020-02-13 | $11.91 | $11.94 | $11.78 | $11.81 | $10.80 | 2,279,838 |
| 2020-02-12 | $11.96 | $12.06 | $11.79 | $11.92 | $10.90 | 1,695,470 |
| 2020-02-11 | $12.08 | $12.11 | $11.85 | $11.91 | $10.89 | 3,056,080 |
| 2020-02-10 | $12.05 | $12.15 | $12.00 | $12.06 | $11.03 | 1,294,110 |
| 2020-02-07 | $12.15 | $12.24 | $12.00 | $12.07 | $11.04 | 1,890,570 |
| 2020-02-06 | $12.45 | $12.49 | $12.25 | $12.29 | $11.13 | 2,052,503 |
| 2020-02-05 | $12.53 | $12.57 | $12.34 | $12.39 | $11.21 | 2,210,703 |
| 2020-02-04 | $12.46 | $12.49 | $12.34 | $12.41 | $11.24 | 1,976,974 |
| 2020-02-03 | $12.15 | $12.53 | $12.11 | $12.37 | $11.20 | 4,007,074 |
| 2020-01-31 | $11.87 | $12.09 | $11.85 | $12.09 | $10.95 | 3,241,822 |
| 2020-01-30 | $11.73 | $12.18 | $11.71 | $11.88 | $10.76 | 2,535,906 |
| 2020-01-29 | $11.91 | $11.97 | $11.69 | $11.71 | $10.60 | 2,877,731 |
| 2020-01-28 | $11.79 | $11.97 | $11.77 | $11.91 | $10.78 | 1,885,930 |
| 2020-01-27 | $11.72 | $11.80 | $11.65 | $11.74 | $10.63 | 1,705,057 |
| 2020-01-24 | $11.79 | $11.86 | $11.73 | $11.81 | $10.69 | 1,571,299 |
| 2020-01-23 | $11.71 | $11.84 | $11.60 | $11.79 | $10.67 | 1,302,767 |
| 2020-01-22 | $11.84 | $11.86 | $11.71 | $11.72 | $10.61 | 1,220,053 |
| 2020-01-21 | $11.78 | $11.88 | $11.70 | $11.80 | $10.68 | 1,824,817 |
| 2020-01-17 | $11.82 | $11.87 | $11.78 | $11.78 | $10.66 | 1,526,412 |
| 2020-01-16 | $11.58 | $11.76 | $11.53 | $11.76 | $10.65 | 1,557,061 |
| 2020-01-15 | $11.48 | $11.56 | $11.42 | $11.50 | $10.41 | 2,301,316 |
| 2020-01-14 | $11.61 | $11.63 | $11.50 | $11.55 | $10.46 | 1,633,834 |
| 2020-01-13 | $11.62 | $11.63 | $11.55 | $11.62 | $10.52 | 1,829,821 |
| 2020-01-10 | $11.61 | $11.68 | $11.53 | $11.63 | $10.53 | 2,007,483 |
| 2020-01-09 | $11.72 | $11.79 | $11.56 | $11.59 | $10.49 | 1,606,378 |
| 2020-01-08 | $11.78 | $11.84 | $11.67 | $11.72 | $10.61 | 1,375,415 |
| 2020-01-07 | $11.75 | $11.82 | $11.71 | $11.78 | $10.66 | 1,008,939 |
| 2020-01-06 | $11.88 | $11.90 | $11.74 | $11.84 | $10.72 | 755,085 |
| 2020-01-03 | $11.84 | $11.96 | $11.78 | $11.96 | $10.83 | 1,048,529 |
| 2020-01-02 | $11.95 | $11.97 | $11.77 | $11.92 | $10.79 | 1,076,387 |
| 2019-12-31 | $11.90 | $11.98 | $11.88 | $11.92 | $10.79 | 1,040,116 |
| 2019-12-30 | $11.98 | $11.99 | $11.90 | $11.90 | $10.77 | 1,042,790 |
| 2019-12-27 | $12.04 | $12.07 | $11.92 | $11.95 | $10.82 | 727,166 |
| 2019-12-26 | $12.05 | $12.06 | $11.94 | $12.02 | $10.88 | 619,380 |
| 2019-12-24 | $12.05 | $12.05 | $11.98 | $12.03 | $10.89 | 477,730 |
| 2019-12-23 | $12.02 | $12.13 | $11.97 | $12.07 | $10.93 | 1,142,514 |
| 2019-12-20 | $12.13 | $12.15 | $12.00 | $12.05 | $10.91 | 2,755,299 |
| 2019-12-19 | $11.99 | $12.15 | $11.98 | $12.10 | $10.95 | 2,583,168 |
| 2019-12-18 | $12.32 | $12.40 | $11.93 | $11.98 | $10.85 | 4,417,017 |
| 2019-12-17 | $12.00 | $12.36 | $12.00 | $12.31 | $11.14 | 2,615,933 |
| 2019-12-16 | $12.05 | $12.10 | $12.00 | $12.01 | $10.87 | 1,244,540 |
| 2019-12-13 | $12.02 | $12.11 | $11.94 | $11.97 | $10.84 | 2,173,829 |
| 2019-12-12 | $11.85 | $12.10 | $11.82 | $12.06 | $10.92 | 1,463,587 |
| 2019-12-11 | $11.73 | $11.98 | $11.70 | $11.87 | $10.75 | 1,526,319 |
| 2019-12-10 | $11.73 | $11.76 | $11.70 | $11.72 | $10.61 | 1,067,798 |
| 2019-12-09 | $11.79 | $11.85 | $11.73 | $11.77 | $10.66 | 939,262 |
| 2019-12-06 | $11.94 | $11.95 | $11.73 | $11.79 | $10.67 | 1,220,554 |
| 2019-12-05 | $11.85 | $11.86 | $11.73 | $11.78 | $10.66 | 1,269,147 |
| 2019-12-04 | $11.80 | $11.90 | $11.66 | $11.82 | $10.70 | 1,049,727 |
| 2019-12-03 | $11.86 | $11.91 | $11.72 | $11.78 | $10.66 | 905,886 |
| 2019-12-02 | $12.10 | $12.20 | $11.93 | $11.94 | $10.81 | 1,014,412 |
| 2019-11-29 | $12.08 | $12.15 | $12.06 | $12.06 | $10.92 | 349,964 |
| 2019-11-27 | $12.18 | $12.18 | $12.09 | $12.13 | $10.98 | 865,555 |
| 2019-11-26 | $12.07 | $12.19 | $12.01 | $12.15 | $11.00 | 987,232 |
| 2019-11-25 | $12.05 | $12.11 | $12.03 | $12.07 | $10.93 | 1,184,121 |
| 2019-11-22 | $12.16 | $12.17 | $11.95 | $12.04 | $10.90 | 1,034,956 |
| 2019-11-21 | $12.21 | $12.22 | $12.06 | $12.15 | $11.00 | 1,321,440 |
| 2019-11-20 | $12.09 | $12.26 | $12.07 | $12.17 | $11.02 | 1,721,893 |
| 2019-11-19 | $12.21 | $12.23 | $11.99 | $12.12 | $10.97 | 2,113,886 |
| 2019-11-18 | $12.17 | $12.22 | $12.11 | $12.15 | $11.00 | 1,668,865 |
| 2019-11-15 | $12.25 | $12.25 | $12.16 | $12.17 | $11.02 | 913,708 |
| 2019-11-14 | $12.21 | $12.27 | $12.16 | $12.17 | $11.02 | 829,222 |
| 2019-11-13 | $12.19 | $12.29 | $12.15 | $12.22 | $11.06 | 1,996,261 |
| 2019-11-12 | $12.25 | $12.33 | $12.18 | $12.30 | $11.14 | 1,435,397 |
| 2019-11-11 | $12.16 | $12.28 | $12.13 | $12.26 | $11.10 | 935,890 |
| 2019-11-08 | $12.21 | $12.30 | $12.19 | $12.26 | $11.10 | 1,140,989 |
| 2019-11-07 | $12.20 | $12.34 | $12.20 | $12.22 | $11.06 | 2,044,642 |
| 2019-11-06 | $12.26 | $12.37 | $12.17 | $12.31 | $11.05 | 2,280,993 |
| 2019-11-05 | $12.24 | $12.36 | $12.24 | $12.27 | $11.01 | 2,674,285 |
| 2019-11-04 | $12.11 | $12.27 | $12.02 | $12.20 | $10.95 | 2,611,986 |
| 2019-11-01 | $12.11 | $12.21 | $12.05 | $12.06 | $10.82 | 2,526,446 |
| 2019-10-31 | $12.13 | $12.21 | $11.96 | $12.05 | $10.81 | 2,206,850 |
| 2019-10-30 | $12.45 | $12.51 | $12.20 | $12.21 | $10.96 | 3,049,958 |
| 2019-10-29 | $12.48 | $12.63 | $12.43 | $12.54 | $11.25 | 1,524,577 |
| 2019-10-28 | $12.55 | $12.55 | $12.40 | $12.46 | $11.18 | 2,707,304 |
| 2019-10-25 | $12.60 | $12.67 | $12.44 | $12.49 | $11.21 | 1,781,871 |
| 2019-10-24 | $12.44 | $12.74 | $12.22 | $12.54 | $11.25 | 4,074,821 |
| 2019-10-23 | $12.12 | $12.16 | $11.85 | $12.07 | $10.83 | 8,213,022 |
| 2019-10-22 | $12.20 | $12.24 | $12.09 | $12.11 | $10.87 | 2,552,350 |
| 2019-10-21 | $12.26 | $12.36 | $12.18 | $12.18 | $10.93 | 2,170,048 |
| 2019-10-18 | $12.03 | $12.24 | $12.03 | $12.15 | $10.90 | 2,153,553 |
| 2019-10-17 | $12.10 | $12.29 | $12.02 | $12.08 | $10.84 | 3,002,745 |
| 2019-10-16 | $11.98 | $12.08 | $11.88 | $12.07 | $10.83 | 4,118,648 |
| 2019-10-15 | $11.74 | $12.07 | $11.68 | $12.00 | $10.77 | 3,594,418 |
| 2019-10-14 | $11.57 | $11.74 | $11.56 | $11.68 | $10.48 | 1,316,883 |
| 2019-10-11 | $11.64 | $11.76 | $11.60 | $11.60 | $10.41 | 1,720,776 |
| 2019-10-10 | $11.26 | $11.44 | $11.22 | $11.42 | $10.25 | 2,026,729 |
| 2019-10-09 | $11.17 | $11.27 | $11.09 | $11.22 | $10.07 | 926,638 |
| 2019-10-08 | $11.25 | $11.32 | $11.09 | $11.14 | $10.00 | 1,261,698 |
| 2019-10-07 | $11.32 | $11.43 | $11.28 | $11.35 | $10.18 | 850,123 |
| 2019-10-04 | $11.25 | $11.32 | $11.19 | $11.32 | $10.16 | 1,412,238 |
| 2019-10-03 | $11.11 | $11.28 | $10.99 | $11.26 | $10.10 | 2,169,433 |
| 2019-10-02 | $11.03 | $11.14 | $10.99 | $11.13 | $9.99 | 1,617,789 |
| 2019-10-01 | $11.43 | $11.46 | $11.06 | $11.11 | $9.97 | 1,583,336 |
| 2019-09-30 | $11.60 | $11.61 | $11.35 | $11.36 | $10.19 | 1,344,114 |
| 2019-09-27 | $11.60 | $11.73 | $11.53 | $11.59 | $10.40 | 950,665 |
| 2019-09-26 | $11.56 | $11.60 | $11.52 | $11.54 | $10.35 | 889,769 |
| 2019-09-25 | $11.48 | $11.60 | $11.43 | $11.56 | $10.37 | 1,111,988 |
| 2019-09-24 | $11.55 | $11.59 | $11.40 | $11.42 | $10.25 | 1,305,879 |
| 2019-09-23 | $11.47 | $11.63 | $11.42 | $11.54 | $10.35 | 1,299,659 |
| 2019-09-20 | $11.49 | $11.55 | $11.39 | $11.44 | $10.26 | 5,452,724 |
| 2019-09-19 | $11.58 | $11.66 | $11.47 | $11.50 | $10.32 | 1,088,724 |
| 2019-09-18 | $11.48 | $11.59 | $11.40 | $11.56 | $10.37 | 1,543,598 |
| 2019-09-17 | $11.39 | $11.53 | $11.34 | $11.48 | $10.30 | 1,250,951 |
| 2019-09-16 | $11.46 | $11.60 | $11.23 | $11.50 | $10.32 | 1,273,367 |
| 2019-09-13 | $11.54 | $11.65 | $11.48 | $11.52 | $10.34 | 2,374,367 |
| 2019-09-12 | $11.28 | $11.50 | $11.23 | $11.43 | $10.26 | 1,419,479 |
| 2019-09-11 | $11.32 | $11.33 | $11.16 | $11.31 | $10.15 | 1,617,015 |
| 2019-09-10 | $11.32 | $11.35 | $11.13 | $11.23 | $10.08 | 1,522,464 |
| 2019-09-09 | $11.20 | $11.37 | $11.13 | $11.26 | $10.10 | 1,910,764 |
| 2019-09-06 | $11.13 | $11.19 | $11.04 | $11.15 | $10.00 | 1,078,851 |
| 2019-09-05 | $11.04 | $11.26 | $11.04 | $11.09 | $9.95 | 1,250,100 |
| 2019-09-04 | $11.00 | $11.01 | $10.86 | $10.94 | $9.82 | 737,063 |
| 2019-09-03 | $11.05 | $11.05 | $10.78 | $10.91 | $9.79 | 1,237,429 |
| 2019-08-30 | $11.12 | $11.17 | $11.05 | $11.10 | $9.96 | 717,979 |
| 2019-08-29 | $10.96 | $11.14 | $10.91 | $11.07 | $9.93 | 888,897 |
| 2019-08-28 | $10.60 | $10.90 | $10.60 | $10.83 | $9.72 | 824,101 |
| 2019-08-27 | $10.95 | $10.97 | $10.63 | $10.68 | $9.58 | 881,964 |
| 2019-08-26 | $10.92 | $10.97 | $10.80 | $10.89 | $9.77 | 765,200 |
| 2019-08-23 | $11.17 | $11.26 | $10.81 | $10.84 | $9.73 | 1,320,155 |
| 2019-08-22 | $11.21 | $11.30 | $11.18 | $11.18 | $10.03 | 1,208,234 |
| 2019-08-21 | $11.15 | $11.17 | $11.06 | $11.15 | $10.00 | 979,143 |
| 2019-08-20 | $11.15 | $11.16 | $11.02 | $11.06 | $9.92 | 807,384 |
| 2019-08-19 | $11.17 | $11.25 | $11.11 | $11.20 | $10.05 | 1,172,790 |
| 2019-08-16 | $10.84 | $11.05 | $10.83 | $11.04 | $9.91 | 813,336 |
| 2019-08-15 | $10.88 | $10.92 | $10.76 | $10.78 | $9.67 | 815,266 |
| 2019-08-14 | $10.82 | $10.97 | $10.71 | $10.82 | $9.71 | 1,330,306 |
| 2019-08-13 | $10.97 | $11.21 | $10.94 | $10.98 | $9.85 | 1,160,103 |
| 2019-08-12 | $10.91 | $11.07 | $10.91 | $10.97 | $9.84 | 1,308,957 |
| 2019-08-09 | $11.03 | $11.14 | $10.90 | $11.02 | $9.89 | 1,637,365 |
| 2019-08-08 | $10.90 | $11.18 | $10.90 | $11.10 | $9.96 | 1,327,838 |
| 2019-08-07 | $10.87 | $11.02 | $10.74 | $10.99 | $9.76 | 1,433,646 |
| 2019-08-06 | $11.20 | $11.26 | $10.81 | $11.05 | $9.82 | 1,920,190 |
| 2019-08-05 | $10.91 | $11.04 | $10.77 | $11.02 | $9.79 | 2,257,364 |
| 2019-08-02 | $11.03 | $11.16 | $10.99 | $11.11 | $9.87 | 2,065,103 |
| 2019-08-01 | $11.38 | $11.40 | $11.01 | $11.07 | $9.84 | 2,242,791 |
| 2019-07-31 | $11.31 | $11.51 | $11.25 | $11.36 | $10.09 | 3,731,330 |
| 2019-07-30 | $11.07 | $11.33 | $11.04 | $11.32 | $10.06 | 2,457,072 |
| 2019-07-29 | $11.25 | $11.29 | $11.06 | $11.14 | $9.90 | 1,766,109 |
| 2019-07-26 | $11.05 | $11.27 | $11.05 | $11.27 | $10.01 | 2,561,180 |
| 2019-07-25 | $11.18 | $11.18 | $10.62 | $11.02 | $9.79 | 7,029,344 |
| 2019-07-24 | $11.20 | $11.46 | $11.18 | $11.43 | $10.16 | 2,953,543 |
| 2019-07-23 | $11.07 | $11.22 | $11.07 | $11.20 | $9.95 | 1,173,149 |
| 2019-07-22 | $11.17 | $11.17 | $11.05 | $11.06 | $9.83 | 1,376,094 |
| 2019-07-19 | $11.17 | $11.28 | $11.17 | $11.17 | $9.92 | 963,544 |
| 2019-07-18 | $11.11 | $11.28 | $11.06 | $11.22 | $9.97 | 1,165,510 |
| 2019-07-17 | $11.08 | $11.14 | $10.97 | $11.10 | $9.86 | 1,477,518 |
| 2019-07-16 | $11.10 | $11.18 | $11.03 | $11.13 | $9.89 | 1,828,209 |
| 2019-07-15 | $11.28 | $11.28 | $11.08 | $11.10 | $9.86 | 1,538,233 |
| 2019-07-12 | $11.16 | $11.28 | $11.12 | $11.24 | $9.99 | 1,866,856 |
| 2019-07-11 | $11.16 | $11.22 | $11.01 | $11.13 | $9.89 | 1,651,492 |
| 2019-07-10 | $11.18 | $11.18 | $11.02 | $11.12 | $9.88 | 1,543,370 |
| 2019-07-09 | $11.16 | $11.22 | $11.02 | $11.16 | $9.92 | 1,602,033 |
| 2019-07-08 | $11.24 | $11.34 | $11.17 | $11.24 | $9.99 | 1,617,015 |
| 2019-07-05 | $11.28 | $11.36 | $11.18 | $11.29 | $10.03 | 808,177 |
| 2019-07-03 | $11.09 | $11.26 | $11.07 | $11.23 | $9.98 | 654,980 |
| 2019-07-02 | $11.13 | $11.19 | $10.94 | $11.06 | $9.83 | 1,063,288 |
| 2019-07-01 | $11.20 | $11.24 | $11.02 | $11.13 | $9.89 | 1,858,767 |
| 2019-06-28 | $11.00 | $11.17 | $10.98 | $11.15 | $9.91 | 2,966,364 |
| 2019-06-27 | $10.72 | $10.92 | $10.72 | $10.92 | $9.70 | 1,738,377 |
| 2019-06-26 | $10.93 | $10.94 | $10.70 | $10.72 | $9.52 | 1,396,028 |
| 2019-06-25 | $10.69 | $10.90 | $10.66 | $10.87 | $9.66 | 2,906,468 |
| 2019-06-24 | $10.85 | $10.98 | $10.68 | $10.68 | $9.49 | 918,171 |
| 2019-06-21 | $10.87 | $11.00 | $10.80 | $10.82 | $9.61 | 3,261,274 |
| 2019-06-20 | $10.84 | $10.93 | $10.67 | $10.91 | $9.69 | 2,614,026 |
| 2019-06-19 | $10.78 | $10.83 | $10.67 | $10.77 | $9.57 | 2,016,966 |
| 2019-06-18 | $10.56 | $10.89 | $10.55 | $10.77 | $9.57 | 1,215,583 |
| 2019-06-17 | $10.58 | $10.68 | $10.49 | $10.59 | $9.41 | 2,047,028 |
| 2019-06-14 | $10.63 | $10.71 | $10.50 | $10.60 | $9.42 | 1,416,805 |
| 2019-06-13 | $10.70 | $10.77 | $10.57 | $10.64 | $9.45 | 1,173,139 |
| 2019-06-12 | $10.94 | $10.96 | $10.63 | $10.64 | $9.45 | 1,112,719 |
| 2019-06-11 | $10.87 | $10.90 | $10.68 | $10.76 | $9.56 | 1,737,675 |
| 2019-06-10 | $10.89 | $10.98 | $10.80 | $10.82 | $9.61 | 1,189,721 |
| 2019-06-07 | $10.87 | $10.91 | $10.78 | $10.83 | $9.62 | 1,401,993 |
| 2019-06-06 | $10.92 | $10.99 | $10.80 | $10.90 | $9.68 | 1,307,839 |
| 2019-06-05 | $10.85 | $11.00 | $10.76 | $10.94 | $9.72 | 1,834,006 |
| 2019-06-04 | $10.82 | $10.96 | $10.76 | $10.89 | $9.68 | 2,018,928 |
| 2019-06-03 | $10.44 | $10.76 | $10.42 | $10.68 | $9.49 | 4,299,221 |
| 2019-05-31 | $10.39 | $10.61 | $10.35 | $10.41 | $9.25 | 4,941,326 |
| 2019-05-30 | $10.74 | $10.80 | $10.45 | $10.50 | $9.33 | 6,037,817 |
| 2019-05-29 | $10.38 | $10.75 | $10.37 | $10.69 | $9.50 | 2,817,716 |
| 2019-05-28 | $10.58 | $10.58 | $10.39 | $10.44 | $9.28 | 3,253,299 |
| 2019-05-24 | $10.61 | $10.68 | $10.46 | $10.58 | $9.40 | 1,901,940 |
| 2019-05-23 | $10.62 | $10.67 | $10.45 | $10.49 | $9.32 | 3,692,908 |
| 2019-05-22 | $10.83 | $10.90 | $10.68 | $10.76 | $9.56 | 1,405,935 |
| 2019-05-21 | $10.80 | $10.87 | $10.74 | $10.83 | $9.62 | 1,320,755 |
| 2019-05-20 | $10.76 | $10.89 | $10.71 | $10.75 | $9.55 | 1,506,437 |
| 2019-05-17 | $10.84 | $11.02 | $10.79 | $10.81 | $9.60 | 1,428,743 |
| 2019-05-16 | $10.93 | $11.07 | $10.92 | $10.94 | $9.72 | 4,134,170 |
| 2019-05-15 | $10.90 | $11.02 | $10.72 | $10.92 | $9.70 | 4,359,255 |
| 2019-05-14 | $10.78 | $11.00 | $10.78 | $10.98 | $9.76 | 2,719,415 |
| 2019-05-13 | $11.04 | $11.08 | $10.79 | $10.82 | $9.61 | 2,208,991 |
| 2019-05-10 | $11.13 | $11.26 | $11.08 | $11.19 | $9.94 | 1,854,578 |
| 2019-05-09 | $11.25 | $11.27 | $11.12 | $11.20 | $9.95 | 1,662,050 |
| 2019-05-08 | $11.51 | $11.57 | $11.37 | $11.40 | $10.03 | 2,095,171 |
| 2019-05-07 | $11.64 | $11.72 | $11.47 | $11.54 | $10.15 | 1,383,234 |
| 2019-05-06 | $11.69 | $11.80 | $11.65 | $11.76 | $10.35 | 1,217,276 |
| 2019-05-03 | $11.69 | $11.91 | $11.65 | $11.82 | $10.40 | 2,102,016 |
| 2019-05-02 | $11.68 | $11.80 | $11.55 | $11.66 | $10.26 | 1,380,949 |
| 2019-05-01 | $11.79 | $11.87 | $11.58 | $11.64 | $10.24 | 1,728,256 |
| 2019-04-30 | $11.82 | $11.96 | $11.66 | $11.75 | $10.34 | 2,155,057 |
| 2019-04-29 | $11.85 | $12.01 | $11.76 | $11.85 | $10.43 | 2,285,910 |
| 2019-04-26 | $11.64 | $11.86 | $11.62 | $11.82 | $10.40 | 1,926,912 |
| 2019-04-25 | $11.90 | $12.02 | $11.61 | $11.75 | $10.34 | 3,904,885 |
| 2019-04-24 | $12.25 | $12.32 | $12.13 | $12.27 | $10.80 | 1,883,473 |
| 2019-04-23 | $12.06 | $12.22 | $11.93 | $12.21 | $10.74 | 1,959,750 |
| 2019-04-22 | $12.18 | $12.25 | $12.02 | $12.03 | $10.58 | 1,448,800 |
| 2019-04-18 | $12.34 | $12.38 | $12.19 | $12.23 | $10.76 | 1,233,620 |
| 2019-04-17 | $12.53 | $12.57 | $12.36 | $12.39 | $10.90 | 1,312,677 |
| 2019-04-16 | $12.38 | $12.56 | $12.26 | $12.54 | $11.03 | 1,495,170 |
| 2019-04-15 | $12.49 | $12.56 | $12.35 | $12.37 | $10.88 | 1,655,914 |
| 2019-04-12 | $12.52 | $12.55 | $12.25 | $12.50 | $11.00 | 1,718,826 |
| 2019-04-11 | $12.42 | $12.49 | $12.30 | $12.35 | $10.87 | 1,277,080 |
| 2019-04-10 | $12.21 | $12.36 | $12.20 | $12.36 | $10.87 | 2,391,368 |
| 2019-04-09 | $12.29 | $12.37 | $12.13 | $12.18 | $10.72 | 1,502,461 |
| 2019-04-08 | $12.26 | $12.39 | $12.24 | $12.36 | $10.87 | 1,504,923 |
| 2019-04-05 | $12.35 | $12.39 | $12.25 | $12.31 | $10.83 | 1,293,315 |
| 2019-04-04 | $12.08 | $12.33 | $12.06 | $12.31 | $10.83 | 2,269,057 |
| 2019-04-03 | $12.19 | $12.23 | $12.04 | $12.10 | $10.65 | 1,346,702 |
| 2019-04-02 | $12.06 | $12.18 | $12.01 | $12.06 | $10.61 | 1,336,534 |
| 2019-04-01 | $11.91 | $12.13 | $11.91 | $12.10 | $10.65 | 2,206,611 |
| 2019-03-29 | $12.04 | $12.21 | $11.82 | $11.85 | $10.43 | 3,118,177 |
| 2019-03-28 | $11.81 | $12.01 | $11.77 | $11.99 | $10.55 | 2,497,897 |
| 2019-03-27 | $11.94 | $11.94 | $11.67 | $11.83 | $10.41 | 2,491,013 |
| 2019-03-26 | $11.36 | $11.84 | $11.29 | $11.83 | $10.41 | 3,168,905 |
| 2019-03-25 | $11.45 | $11.60 | $11.32 | $11.33 | $9.97 | 2,678,872 |
| 2019-03-22 | $11.71 | $11.77 | $11.31 | $11.45 | $10.07 | 3,305,473 |
| 2019-03-21 | $11.70 | $11.98 | $11.66 | $11.82 | $10.40 | 2,582,519 |
| 2019-03-20 | $11.91 | $12.00 | $11.70 | $11.75 | $10.34 | 3,744,738 |
| 2019-03-19 | $12.24 | $12.25 | $11.90 | $11.93 | $10.50 | 1,979,948 |
| 2019-03-18 | $12.16 | $12.31 | $12.14 | $12.18 | $10.72 | 1,845,341 |
| 2019-03-15 | $12.19 | $12.28 | $12.12 | $12.13 | $10.67 | 4,049,265 |
| 2019-03-14 | $12.26 | $12.29 | $12.20 | $12.21 | $10.74 | 962,195 |
| 2019-03-13 | $12.21 | $12.34 | $12.17 | $12.23 | $10.76 | 1,907,602 |
| 2019-03-12 | $12.30 | $12.34 | $12.11 | $12.15 | $10.69 | 1,187,430 |
| 2019-03-11 | $12.24 | $12.33 | $12.15 | $12.29 | $10.81 | 2,028,412 |
| 2019-03-08 | $12.14 | $12.26 | $12.09 | $12.22 | $10.75 | 1,559,703 |
| 2019-03-07 | $12.25 | $12.33 | $12.00 | $12.21 | $10.74 | 1,750,306 |
| 2019-03-06 | $12.56 | $12.65 | $12.25 | $12.29 | $10.81 | 1,893,948 |
| 2019-03-05 | $12.52 | $12.62 | $12.38 | $12.59 | $11.08 | 1,834,235 |
| 2019-03-04 | $12.58 | $12.67 | $12.44 | $12.55 | $11.04 | 2,424,811 |
| 2019-03-01 | $12.59 | $12.69 | $12.49 | $12.59 | $11.08 | 1,781,012 |
| 2019-02-28 | $12.68 | $12.77 | $12.57 | $12.57 | $11.06 | 1,991,896 |
| 2019-02-27 | $12.54 | $12.67 | $12.50 | $12.65 | $11.13 | 2,614,425 |
| 2019-02-26 | $12.57 | $12.67 | $12.51 | $12.55 | $11.04 | 1,212,264 |
| 2019-02-25 | $12.81 | $12.86 | $12.59 | $12.59 | $11.08 | 1,760,513 |
| 2019-02-22 | $12.75 | $12.77 | $12.66 | $12.73 | $11.20 | 1,511,806 |
| 2019-02-21 | $12.80 | $12.80 | $12.68 | $12.73 | $11.20 | 1,607,542 |
| 2019-02-20 | $12.77 | $12.80 | $12.67 | $12.78 | $11.24 | 2,175,782 |
| 2019-02-19 | $12.63 | $12.82 | $12.59 | $12.76 | $11.23 | 3,584,822 |
| 2019-02-15 | $12.60 | $12.79 | $12.55 | $12.65 | $11.13 | 6,506,310 |
| 2019-02-14 | $12.64 | $12.81 | $12.46 | $12.51 | $11.01 | 5,029,683 |
| 2019-02-13 | $12.82 | $12.83 | $12.65 | $12.73 | $11.20 | 2,662,734 |
| 2019-02-12 | $12.82 | $12.92 | $12.74 | $12.82 | $11.28 | 1,678,618 |
| 2019-02-11 | $12.66 | $12.81 | $12.58 | $12.79 | $11.25 | 2,398,750 |
| 2019-02-08 | $12.53 | $12.63 | $12.42 | $12.60 | $11.09 | 1,950,840 |
| 2019-02-07 | $12.63 | $12.84 | $12.58 | $12.64 | $11.02 | 4,175,495 |
| 2019-02-06 | $12.42 | $12.54 | $12.39 | $12.52 | $10.92 | 7,221,990 |
| 2019-02-05 | $12.74 | $12.76 | $12.43 | $12.49 | $10.89 | 3,636,267 |
| 2019-02-04 | $12.71 | $12.76 | $12.56 | $12.75 | $11.12 | 2,210,560 |
| 2019-02-01 | $12.54 | $12.78 | $12.26 | $12.74 | $11.11 | 4,760,292 |
| 2019-01-31 | $12.15 | $12.26 | $11.80 | $12.14 | $10.59 | 4,013,888 |
| 2019-01-30 | $11.77 | $11.91 | $11.73 | $11.77 | $10.27 | 2,148,075 |
| 2019-01-29 | $11.68 | $11.84 | $11.68 | $11.75 | $10.25 | 2,290,599 |
| 2019-01-28 | $11.66 | $11.79 | $11.65 | $11.65 | $10.16 | 2,535,463 |
| 2019-01-25 | $11.72 | $11.81 | $11.66 | $11.69 | $10.20 | 1,780,457 |
| 2019-01-24 | $11.66 | $11.74 | $11.50 | $11.65 | $10.16 | 1,483,593 |
| 2019-01-23 | $11.71 | $11.84 | $11.56 | $11.71 | $10.21 | 1,831,225 |
| 2019-01-22 | $11.80 | $11.85 | $11.61 | $11.71 | $10.21 | 2,082,160 |
| 2019-01-18 | $11.82 | $11.92 | $11.73 | $11.84 | $10.33 | 2,269,516 |
| 2019-01-17 | $11.69 | $11.83 | $11.66 | $11.81 | $10.30 | 2,169,394 |
| 2019-01-16 | $11.59 | $11.78 | $11.57 | $11.73 | $10.23 | 2,402,477 |
| 2019-01-15 | $11.46 | $11.57 | $11.37 | $11.55 | $10.07 | 2,166,348 |
| 2019-01-14 | $11.25 | $11.53 | $11.15 | $11.47 | $10.00 | 2,694,100 |
| 2019-01-11 | $11.28 | $11.35 | $11.22 | $11.33 | $9.88 | 1,712,985 |
| 2019-01-10 | $11.22 | $11.37 | $11.19 | $11.32 | $9.87 | 1,588,484 |
| 2019-01-09 | $11.39 | $11.41 | $11.09 | $11.27 | $9.83 | 2,156,798 |
| 2019-01-08 | $11.34 | $11.42 | $11.18 | $11.40 | $9.94 | 2,068,299 |
| 2019-01-07 | $11.07 | $11.33 | $11.02 | $11.26 | $9.82 | 4,132,015 |
| 2019-01-04 | $10.86 | $11.15 | $10.79 | $11.09 | $9.67 | 4,315,820 |
| 2019-01-03 | $10.46 | $10.89 | $10.41 | $10.74 | $9.37 | 3,041,930 |
| 2019-01-02 | $10.28 | $10.56 | $10.28 | $10.55 | $9.20 | 3,909,550 |
| 2018-12-31 | $10.36 | $10.47 | $10.19 | $10.40 | $9.07 | 3,078,659 |
| 2018-12-28 | $10.25 | $10.46 | $10.21 | $10.32 | $9.00 | 3,713,365 |
| 2018-12-27 | $10.13 | $10.28 | $9.99 | $10.24 | $8.93 | 3,209,539 |
| 2018-12-26 | $10.02 | $10.27 | $9.94 | $10.24 | $8.93 | 4,039,353 |
| 2018-12-24 | $10.13 | $10.17 | $9.99 | $9.99 | $8.71 | 1,689,864 |
| 2018-12-21 | $10.31 | $10.47 | $10.10 | $10.16 | $8.86 | 6,162,677 |
| 2018-12-20 | $10.33 | $10.44 | $10.25 | $10.32 | $9.00 | 3,735,251 |
| 2018-12-19 | $10.65 | $10.74 | $10.35 | $10.37 | $9.04 | 7,287,590 |
| 2018-12-18 | $11.04 | $11.15 | $10.64 | $10.66 | $9.30 | 3,545,968 |
| 2018-12-17 | $11.05 | $11.17 | $10.91 | $10.95 | $9.55 | 3,120,630 |
| 2018-12-14 | $11.15 | $11.33 | $11.06 | $11.11 | $9.69 | 1,633,627 |
| 2018-12-13 | $11.56 | $11.56 | $11.19 | $11.21 | $9.78 | 2,701,968 |
| 2018-12-12 | $11.65 | $11.65 | $11.47 | $11.52 | $10.05 | 4,077,545 |
| 2018-12-11 | $11.67 | $11.74 | $11.46 | $11.47 | $10.00 | 3,622,099 |
| 2018-12-10 | $11.74 | $11.82 | $11.51 | $11.55 | $10.07 | 2,881,280 |
| 2018-12-07 | $11.97 | $12.10 | $11.69 | $11.75 | $10.25 | 4,683,494 |
| 2018-12-06 | $11.64 | $12.03 | $11.61 | $11.98 | $10.45 | 3,136,675 |
| 2018-12-04 | $12.27 | $12.34 | $11.73 | $11.83 | $10.32 | 3,097,518 |
| 2018-12-03 | $12.40 | $12.48 | $12.16 | $12.33 | $10.75 | 2,653,677 |
| 2018-11-30 | $12.03 | $12.31 | $12.03 | $12.28 | $10.71 | 2,905,302 |
| 2018-11-29 | $12.10 | $12.22 | $12.00 | $12.09 | $10.54 | 4,683,055 |
| 2018-11-28 | $12.06 | $12.22 | $11.95 | $12.18 | $10.62 | 4,623,688 |
| 2018-11-27 | $12.23 | $12.26 | $11.97 | $12.02 | $10.48 | 2,318,667 |
| 2018-11-26 | $12.28 | $12.38 | $12.20 | $12.28 | $10.71 | 2,207,822 |
| 2018-11-23 | $12.04 | $12.26 | $12.04 | $12.14 | $10.59 | 811,166 |
| 2018-11-21 | $12.17 | $12.34 | $12.01 | $12.13 | $10.58 | 1,418,151 |
| 2018-11-20 | $12.14 | $12.31 | $12.11 | $12.14 | $10.59 | 1,689,067 |
| 2018-11-19 | $12.27 | $12.40 | $12.13 | $12.19 | $10.63 | 1,425,366 |
| 2018-11-16 | $12.06 | $12.37 | $12.04 | $12.27 | $10.70 | 1,977,721 |
| 2018-11-15 | $11.81 | $12.26 | $11.75 | $12.15 | $10.60 | 2,816,013 |
| 2018-11-14 | $12.28 | $12.28 | $11.81 | $11.90 | $10.38 | 2,741,184 |
| 2018-11-13 | $12.12 | $12.39 | $12.12 | $12.17 | $10.61 | 2,458,400 |
| 2018-11-12 | $12.39 | $12.43 | $12.10 | $12.12 | $10.57 | 2,568,856 |
| 2018-11-09 | $12.51 | $12.56 | $12.31 | $12.40 | $10.82 | 2,509,417 |
| 2018-11-08 | $12.37 | $12.53 | $12.29 | $12.51 | $10.91 | 4,644,807 |
| 2018-11-07 | $12.52 | $12.56 | $12.19 | $12.49 | $10.80 | 7,091,007 |
| 2018-11-06 | $11.34 | $12.55 | $11.32 | $12.51 | $10.82 | 12,962,972 |
| 2018-11-05 | $11.40 | $11.50 | $11.25 | $11.38 | $9.84 | 1,473,141 |
| 2018-11-02 | $11.41 | $11.47 | $11.29 | $11.37 | $9.83 | 1,425,540 |
| 2018-11-01 | $11.20 | $11.38 | $11.18 | $11.33 | $9.80 | 1,525,317 |
| 2018-10-31 | $11.32 | $11.42 | $11.17 | $11.18 | $9.67 | 2,271,218 |
| 2018-10-30 | $11.18 | $11.34 | $11.05 | $11.29 | $9.76 | 3,334,202 |
| 2018-10-29 | $10.99 | $11.34 | $10.99 | $11.19 | $9.67 | 3,230,737 |
| 2018-10-26 | $10.55 | $11.09 | $10.53 | $10.89 | $9.42 | 3,834,733 |
| 2018-10-25 | $10.37 | $10.76 | $10.34 | $10.68 | $9.23 | 2,744,824 |
| 2018-10-24 | $10.76 | $10.76 | $10.27 | $10.29 | $8.90 | 3,992,374 |
| 2018-10-23 | $10.70 | $10.97 | $10.61 | $10.77 | $9.31 | 2,987,834 |
| 2018-10-22 | $11.22 | $11.28 | $10.84 | $10.86 | $9.39 | 3,678,422 |
| 2018-10-19 | $11.43 | $11.45 | $11.21 | $11.25 | $9.73 | 2,129,421 |
| 2018-10-18 | $11.50 | $11.61 | $11.46 | $11.49 | $9.93 | 2,933,002 |
| 2018-10-17 | $11.44 | $11.68 | $11.37 | $11.54 | $9.98 | 1,226,973 |
| 2018-10-16 | $11.49 | $11.53 | $11.28 | $11.48 | $9.93 | 2,171,440 |
| 2018-10-15 | $11.41 | $11.54 | $11.39 | $11.44 | $9.89 | 1,411,349 |
| 2018-10-12 | $11.82 | $11.82 | $11.14 | $11.44 | $9.89 | 2,708,496 |
| 2018-10-11 | $12.00 | $12.01 | $11.66 | $11.66 | $10.08 | 2,626,652 |
| 2018-10-10 | $12.17 | $12.30 | $12.01 | $12.02 | $10.39 | 1,861,855 |
| 2018-10-09 | $12.21 | $12.26 | $12.14 | $12.17 | $10.52 | 1,151,684 |
| 2018-10-08 | $12.08 | $12.33 | $12.01 | $12.26 | $10.60 | 1,628,572 |
| 2018-10-05 | $12.31 | $12.33 | $12.01 | $12.09 | $10.45 | 1,719,722 |
| 2018-10-04 | $12.37 | $12.48 | $12.20 | $12.24 | $10.58 | 2,223,266 |
| 2018-10-03 | $12.03 | $12.39 | $11.96 | $12.38 | $10.70 | 4,348,854 |
| 2018-10-02 | $12.14 | $12.21 | $11.97 | $11.99 | $10.37 | 3,362,063 |
| 2018-10-01 | $12.29 | $12.36 | $12.05 | $12.14 | $10.50 | 3,961,118 |
| 2018-09-28 | $12.23 | $12.38 | $12.21 | $12.27 | $10.61 | 1,541,863 |
| 2018-09-27 | $12.27 | $12.40 | $12.22 | $12.27 | $10.61 | 2,724,597 |
| 2018-09-26 | $12.48 | $12.50 | $12.25 | $12.26 | $10.60 | 1,616,002 |
| 2018-09-25 | $12.50 | $12.54 | $12.45 | $12.45 | $10.76 | 1,153,878 |
| 2018-09-24 | $12.58 | $12.63 | $12.44 | $12.49 | $10.80 | 1,498,578 |
| 2018-09-21 | $12.66 | $12.74 | $12.57 | $12.63 | $10.92 | 5,751,970 |
| 2018-09-20 | $12.67 | $12.77 | $12.64 | $12.66 | $10.95 | 1,718,271 |
| 2018-09-19 | $12.54 | $12.72 | $12.54 | $12.64 | $10.93 | 1,312,533 |
| 2018-09-18 | $12.63 | $12.68 | $12.53 | $12.54 | $10.84 | 1,344,858 |
| 2018-09-17 | $12.66 | $12.75 | $12.63 | $12.64 | $10.93 | 1,390,541 |
| 2018-09-14 | $12.64 | $12.73 | $12.62 | $12.65 | $10.94 | 1,353,378 |
| 2018-09-13 | $12.77 | $12.80 | $12.60 | $12.62 | $10.91 | 1,296,602 |
| 2018-09-12 | $12.91 | $12.92 | $12.71 | $12.74 | $11.02 | 1,327,089 |
| 2018-09-11 | $12.92 | $13.04 | $12.92 | $12.93 | $11.18 | 1,082,733 |
| 2018-09-10 | $12.95 | $13.02 | $12.91 | $12.94 | $11.19 | 1,327,966 |
| 2018-09-07 | $12.78 | $12.98 | $12.78 | $12.93 | $11.18 | 2,262,318 |
| 2018-09-06 | $12.83 | $12.89 | $12.79 | $12.79 | $11.06 | 1,305,371 |
| 2018-09-05 | $12.81 | $12.87 | $12.79 | $12.84 | $11.10 | 1,332,686 |
| 2018-09-04 | $12.76 | $12.88 | $12.73 | $12.79 | $11.06 | 1,379,612 |
| 2018-08-31 | $12.62 | $12.82 | $12.58 | $12.80 | $11.07 | 1,518,731 |
| 2018-08-30 | $12.61 | $12.67 | $12.55 | $12.64 | $10.93 | 3,665,464 |
| 2018-08-29 | $12.79 | $12.83 | $12.56 | $12.65 | $10.94 | 2,797,446 |
| 2018-08-28 | $12.82 | $12.87 | $12.75 | $12.83 | $11.09 | 890,200 |
| 2018-08-27 | $12.88 | $12.98 | $12.80 | $12.82 | $11.08 | 1,323,919 |
| 2018-08-24 | $13.01 | $13.01 | $12.83 | $12.83 | $11.09 | 916,755 |
| 2018-08-23 | $13.02 | $13.07 | $12.94 | $12.94 | $11.19 | 1,394,735 |
| 2018-08-22 | $13.04 | $13.06 | $12.97 | $13.05 | $11.28 | 1,911,571 |
| 2018-08-21 | $12.88 | $13.12 | $12.87 | $13.06 | $11.29 | 1,539,931 |
| 2018-08-20 | $12.90 | $12.99 | $12.82 | $12.88 | $11.14 | 1,369,072 |
| 2018-08-17 | $12.74 | $12.90 | $12.74 | $12.90 | $11.15 | 1,383,446 |
| 2018-08-16 | $12.71 | $12.91 | $12.71 | $12.78 | $11.05 | 1,227,285 |
| 2018-08-15 | $12.74 | $12.83 | $12.67 | $12.68 | $10.96 | 1,365,194 |
| 2018-08-14 | $12.62 | $12.82 | $12.62 | $12.78 | $11.05 | 1,847,422 |
| 2018-08-13 | $12.60 | $12.75 | $12.59 | $12.60 | $10.89 | 1,664,913 |
| 2018-08-10 | $12.59 | $12.74 | $12.53 | $12.62 | $10.91 | 1,501,662 |
| 2018-08-09 | $12.68 | $12.79 | $12.58 | $12.66 | $10.95 | 1,313,836 |
| 2018-08-08 | $12.66 | $12.82 | $12.62 | $12.76 | $10.95 | 1,866,782 |
| 2018-08-07 | $12.70 | $12.78 | $12.66 | $12.67 | $10.88 | 1,432,576 |
| 2018-08-06 | $12.64 | $12.70 | $12.56 | $12.65 | $10.86 | 1,428,474 |
| 2018-08-03 | $12.64 | $12.79 | $12.60 | $12.65 | $10.86 | 2,131,705 |
| 2018-08-02 | $12.54 | $12.72 | $12.54 | $12.68 | $10.89 | 1,319,277 |
| 2018-08-01 | $12.54 | $12.69 | $12.48 | $12.61 | $10.83 | 2,125,180 |
| 2018-07-31 | $12.65 | $12.78 | $12.51 | $12.52 | $10.75 | 2,676,286 |
| 2018-07-30 | $12.76 | $12.78 | $12.59 | $12.62 | $10.83 | 2,507,332 |
| 2018-07-27 | $12.40 | $12.78 | $12.30 | $12.78 | $10.97 | 3,720,052 |
| 2018-07-26 | $12.40 | $12.52 | $12.39 | $12.49 | $10.72 | 3,161,731 |
| 2018-07-25 | $12.71 | $12.71 | $12.39 | $12.40 | $10.65 | 2,464,545 |
| 2018-07-24 | $12.86 | $12.89 | $12.70 | $12.73 | $10.93 | 1,712,789 |
| 2018-07-23 | $12.81 | $12.92 | $12.78 | $12.85 | $11.03 | 2,942,521 |
| 2018-07-20 | $12.78 | $12.87 | $12.72 | $12.82 | $11.01 | 2,043,899 |
| 2018-07-19 | $12.62 | $12.78 | $12.52 | $12.76 | $10.95 | 7,156,654 |
| 2018-07-18 | $12.66 | $12.71 | $12.59 | $12.63 | $10.84 | 2,610,895 |
| 2018-07-17 | $12.70 | $12.76 | $12.60 | $12.64 | $10.85 | 4,570,955 |
| 2018-07-16 | $12.61 | $12.73 | $12.60 | $12.70 | $10.90 | 3,455,030 |
| 2018-07-13 | $12.71 | $12.75 | $12.56 | $12.59 | $10.81 | 2,525,625 |
| 2018-07-12 | $12.93 | $12.93 | $12.67 | $12.68 | $10.89 | 8,201,361 |
| 2018-07-11 | $12.93 | $12.98 | $12.84 | $12.86 | $11.04 | 1,274,237 |
| 2018-07-10 | $13.15 | $13.17 | $12.87 | $12.95 | $11.12 | 1,264,617 |
| 2018-07-09 | $13.01 | $13.20 | $12.97 | $13.13 | $11.27 | 1,725,043 |
| 2018-07-06 | $12.93 | $13.02 | $12.85 | $12.95 | $11.12 | 1,308,760 |
| 2018-07-05 | $12.95 | $12.99 | $12.80 | $12.91 | $11.08 | 1,722,387 |
| 2018-07-03 | $12.94 | $13.03 | $12.91 | $12.92 | $11.09 | 891,405 |
| 2018-07-02 | $12.70 | $12.92 | $12.65 | $12.91 | $11.08 | 2,567,796 |
| 2018-06-29 | $13.02 | $13.10 | $12.79 | $12.79 | $10.98 | 3,203,597 |
| 2018-06-28 | $13.06 | $13.18 | $12.94 | $12.96 | $11.13 | 3,426,477 |
| 2018-06-27 | $13.21 | $13.30 | $13.06 | $13.06 | $11.21 | 3,291,947 |
| 2018-06-26 | $13.38 | $13.38 | $13.25 | $13.27 | $11.39 | 2,323,835 |
| 2018-06-25 | $13.37 | $13.42 | $13.27 | $13.38 | $11.49 | 2,286,919 |
| 2018-06-22 | $13.54 | $13.56 | $13.36 | $13.43 | $11.53 | 4,584,084 |
| 2018-06-21 | $13.41 | $13.57 | $13.27 | $13.45 | $11.55 | 4,632,964 |
| 2018-06-20 | $13.44 | $13.47 | $13.38 | $13.39 | $11.50 | 2,859,950 |
| 2018-06-19 | $13.25 | $13.43 | $13.21 | $13.41 | $11.51 | 2,643,612 |
| 2018-06-18 | $13.30 | $13.40 | $13.24 | $13.30 | $11.42 | 2,618,387 |
| 2018-06-15 | $13.37 | $13.43 | $13.21 | $13.36 | $11.47 | 6,070,459 |
| 2018-06-14 | $13.36 | $13.41 | $13.25 | $13.38 | $11.49 | 2,434,276 |
| 2018-06-13 | $13.36 | $13.43 | $13.23 | $13.30 | $11.42 | 2,725,968 |
| 2018-06-12 | $13.51 | $13.55 | $13.30 | $13.36 | $11.47 | 1,406,077 |
| 2018-06-11 | $13.72 | $13.72 | $13.48 | $13.50 | $11.59 | 1,205,269 |
| 2018-06-08 | $13.67 | $13.71 | $13.62 | $13.69 | $11.75 | 1,539,714 |
| 2018-06-07 | $13.71 | $13.75 | $13.61 | $13.67 | $11.74 | 1,472,206 |
| 2018-06-06 | $13.50 | $13.71 | $13.47 | $13.70 | $11.76 | 3,641,674 |
| 2018-06-05 | $13.57 | $13.65 | $13.45 | $13.49 | $11.58 | 2,987,308 |
| 2018-06-04 | $13.49 | $13.61 | $13.46 | $13.58 | $11.66 | 2,128,170 |
| 2018-06-01 | $13.45 | $13.53 | $13.41 | $13.43 | $11.53 | 1,965,824 |
| 2018-05-31 | $13.42 | $13.43 | $13.27 | $13.34 | $11.45 | 2,315,384 |
| 2018-05-30 | $13.36 | $13.46 | $13.31 | $13.44 | $11.54 | 2,658,143 |
| 2018-05-29 | $13.48 | $13.51 | $13.25 | $13.28 | $11.40 | 2,341,356 |
| 2018-05-25 | $13.55 | $13.64 | $13.51 | $13.59 | $11.67 | 1,059,967 |
| 2018-05-24 | $13.61 | $13.61 | $13.40 | $13.60 | $11.68 | 1,180,779 |
| 2018-05-23 | $13.67 | $13.74 | $13.57 | $13.62 | $11.69 | 1,279,164 |
| 2018-05-22 | $13.68 | $13.80 | $13.62 | $13.70 | $11.76 | 2,752,996 |
| 2018-05-21 | $13.58 | $13.66 | $13.56 | $13.62 | $11.69 | 1,691,557 |
| 2018-05-18 | $13.71 | $13.71 | $13.53 | $13.54 | $11.62 | 1,479,016 |
| 2018-05-17 | $13.60 | $13.69 | $13.53 | $13.68 | $11.74 | 1,610,783 |
| 2018-05-16 | $13.50 | $13.68 | $13.48 | $13.59 | $11.67 | 2,906,644 |
| 2018-05-15 | $13.45 | $13.62 | $13.45 | $13.50 | $11.59 | 1,665,211 |
| 2018-05-14 | $13.49 | $13.51 | $13.43 | $13.44 | $11.54 | 2,085,239 |
| 2018-05-11 | $13.50 | $13.53 | $13.42 | $13.47 | $11.56 | 1,193,343 |
| 2018-05-10 | $13.55 | $13.55 | $13.43 | $13.48 | $11.57 | 1,173,492 |
| 2018-05-09 | $13.52 | $13.64 | $13.52 | $13.55 | $11.63 | 1,574,609 |
| 2018-05-08 | $13.52 | $13.70 | $13.52 | $13.60 | $11.60 | 1,967,912 |
| 2018-05-07 | $13.49 | $13.61 | $13.45 | $13.54 | $11.55 | 1,825,176 |
| 2018-05-04 | $13.53 | $13.61 | $13.34 | $13.49 | $11.50 | 4,120,373 |
| 2018-05-03 | $13.34 | $13.49 | $13.29 | $13.33 | $11.37 | 2,086,830 |
| 2018-05-02 | $13.37 | $13.58 | $13.31 | $13.44 | $11.46 | 1,448,924 |
| 2018-05-01 | $13.36 | $13.49 | $13.21 | $13.45 | $11.47 | 2,484,092 |
| 2018-04-30 | $13.52 | $13.63 | $13.37 | $13.37 | $11.40 | 1,804,412 |
| 2018-04-27 | $13.60 | $13.68 | $13.26 | $13.64 | $11.63 | 2,286,236 |
| 2018-04-26 | $13.57 | $13.59 | $13.47 | $13.54 | $11.55 | 2,503,630 |
| 2018-04-25 | $13.79 | $13.79 | $13.51 | $13.61 | $11.61 | 1,924,852 |
| 2018-04-24 | $13.80 | $13.95 | $13.72 | $13.81 | $11.78 | 2,093,503 |
| 2018-04-23 | $13.69 | $13.79 | $13.62 | $13.73 | $11.71 | 1,468,514 |
| 2018-04-20 | $13.53 | $13.63 | $13.44 | $13.60 | $11.60 | 2,733,134 |
| 2018-04-19 | $13.36 | $13.57 | $13.36 | $13.57 | $11.57 | 2,497,573 |
| 2018-04-18 | $13.47 | $13.58 | $13.37 | $13.39 | $11.42 | 1,620,904 |
| 2018-04-17 | $13.69 | $13.72 | $13.40 | $13.49 | $11.50 | 2,070,735 |
| 2018-04-16 | $13.58 | $13.66 | $13.50 | $13.62 | $11.62 | 1,221,383 |
| 2018-04-13 | $13.77 | $13.78 | $13.46 | $13.50 | $11.51 | 2,801,916 |
| 2018-04-12 | $13.56 | $13.75 | $13.55 | $13.71 | $11.69 | 1,242,589 |
| 2018-04-11 | $13.44 | $13.53 | $13.33 | $13.50 | $11.51 | 2,468,715 |
| 2018-04-10 | $13.48 | $13.53 | $13.32 | $13.49 | $11.50 | 3,974,130 |
| 2018-04-09 | $13.39 | $13.54 | $13.30 | $13.32 | $11.36 | 2,200,314 |
| 2018-04-06 | $13.55 | $13.62 | $13.20 | $13.34 | $11.38 | 2,399,671 |
| 2018-04-05 | $13.73 | $13.73 | $13.56 | $13.64 | $11.63 | 1,999,736 |
| 2018-04-04 | $13.30 | $13.53 | $13.16 | $13.47 | $11.49 | 2,762,482 |
| 2018-04-03 | $13.39 | $13.54 | $13.34 | $13.47 | $11.49 | 2,505,589 |
| 2018-04-02 | $13.58 | $13.64 | $13.16 | $13.31 | $11.35 | 2,718,455 |
| 2018-03-29 | $13.61 | $13.71 | $13.58 | $13.64 | $11.63 | 2,765,008 |
| 2018-03-28 | $13.40 | $13.68 | $13.31 | $13.57 | $11.57 | 2,256,030 |
| 2018-03-27 | $13.61 | $13.69 | $13.36 | $13.38 | $11.41 | 3,070,853 |
| 2018-03-26 | $13.44 | $13.66 | $13.37 | $13.62 | $11.62 | 2,930,145 |
| 2018-03-23 | $13.55 | $13.60 | $13.19 | $13.19 | $11.25 | 3,431,674 |
| 2018-03-22 | $13.83 | $13.90 | $13.51 | $13.54 | $11.55 | 3,381,961 |
| 2018-03-21 | $14.05 | $14.20 | $13.99 | $14.00 | $11.94 | 4,071,318 |
| 2018-03-20 | $14.14 | $14.21 | $13.99 | $14.02 | $11.96 | 2,438,081 |
| 2018-03-19 | $14.30 | $14.30 | $13.99 | $14.15 | $12.07 | 1,403,308 |
| 2018-03-16 | $14.25 | $14.40 | $14.22 | $14.31 | $12.20 | 4,952,329 |
| 2018-03-15 | $14.18 | $14.27 | $14.16 | $14.25 | $12.15 | 1,409,394 |
| 2018-03-14 | $14.32 | $14.38 | $14.13 | $14.17 | $12.08 | 1,188,776 |
| 2018-03-13 | $14.30 | $14.41 | $14.28 | $14.31 | $12.20 | 1,539,533 |
| 2018-03-12 | $14.33 | $14.41 | $14.24 | $14.29 | $12.19 | 2,296,430 |
| 2018-03-09 | $14.27 | $14.34 | $14.18 | $14.34 | $12.23 | 1,268,467 |
| 2018-03-08 | $14.25 | $14.35 | $14.08 | $14.15 | $12.07 | 1,271,277 |
| 2018-03-07 | $14.11 | $14.29 | $14.08 | $14.24 | $12.14 | 1,704,611 |
| 2018-03-06 | $14.05 | $14.23 | $13.99 | $14.19 | $12.10 | 3,269,384 |
| 2018-03-05 | $13.83 | $14.10 | $13.72 | $14.02 | $11.96 | 3,181,943 |
| 2018-03-02 | $13.49 | $13.90 | $13.42 | $13.89 | $11.85 | 2,946,200 |
| 2018-03-01 | $13.48 | $13.76 | $13.41 | $13.58 | $11.58 | 2,527,438 |
| 2018-02-28 | $13.75 | $13.80 | $13.50 | $13.50 | $11.51 | 2,628,023 |
| 2018-02-27 | $13.85 | $14.03 | $13.69 | $13.72 | $11.70 | 1,974,743 |
| 2018-02-26 | $13.91 | $14.04 | $13.74 | $13.86 | $11.82 | 1,200,811 |
| 2018-02-23 | $13.70 | $13.85 | $13.68 | $13.85 | $11.81 | 1,142,763 |
| 2018-02-22 | $13.97 | $14.01 | $13.64 | $13.67 | $11.66 | 1,912,704 |
| 2018-02-21 | $13.84 | $14.06 | $13.83 | $13.89 | $11.85 | 1,742,293 |
| 2018-02-20 | $13.90 | $14.00 | $13.80 | $13.85 | $11.81 | 2,175,861 |
| 2018-02-16 | $13.37 | $13.97 | $13.37 | $13.92 | $11.87 | 1,829,553 |
| 2018-02-15 | $13.70 | $13.78 | $13.60 | $13.78 | $11.75 | 2,232,566 |
| 2018-02-14 | $13.33 | $13.61 | $13.30 | $13.59 | $11.59 | 2,598,054 |
| 2018-02-13 | $13.25 | $13.44 | $13.21 | $13.39 | $11.42 | 1,827,879 |
| 2018-02-12 | $13.28 | $13.44 | $13.14 | $13.29 | $11.33 | 3,544,692 |
| 2018-02-09 | $13.19 | $13.33 | $12.97 | $13.24 | $11.29 | 2,308,551 |
| 2018-02-08 | $13.39 | $13.71 | $13.05 | $13.05 | $11.13 | 1,904,637 |
| 2018-02-07 | $13.41 | $13.58 | $13.36 | $13.41 | $11.36 | 2,241,996 |
| 2018-02-06 | $13.09 | $13.56 | $13.04 | $13.49 | $11.43 | 3,827,452 |
| 2018-02-05 | $13.72 | $13.97 | $13.31 | $13.31 | $11.27 | 2,682,113 |
| 2018-02-02 | $13.82 | $13.95 | $13.74 | $13.81 | $11.70 | 3,901,015 |
| 2018-02-01 | $13.68 | $13.81 | $13.49 | $13.81 | $11.70 | 3,527,839 |
| 2018-01-31 | $13.72 | $13.77 | $13.61 | $13.69 | $11.60 | 1,951,111 |
| 2018-01-30 | $13.73 | $13.86 | $13.60 | $13.63 | $11.54 | 1,544,954 |
| 2018-01-29 | $13.71 | $13.92 | $13.65 | $13.84 | $11.72 | 2,818,241 |
| 2018-01-26 | $14.34 | $14.69 | $13.64 | $13.70 | $11.60 | 3,210,001 |
| 2018-01-25 | $14.38 | $14.38 | $14.14 | $14.18 | $12.01 | 1,832,390 |
| 2018-01-24 | $14.48 | $14.48 | $14.24 | $14.31 | $12.12 | 2,115,364 |
| 2018-01-23 | $14.40 | $14.50 | $14.26 | $14.43 | $12.22 | 1,809,486 |
| 2018-01-22 | $14.40 | $14.44 | $14.33 | $14.43 | $12.22 | 2,377,492 |
| 2018-01-19 | $14.19 | $14.41 | $14.19 | $14.40 | $12.20 | 3,239,647 |
| 2018-01-18 | $14.27 | $14.30 | $14.11 | $14.19 | $12.02 | 1,850,492 |
| 2018-01-17 | $14.23 | $14.25 | $14.05 | $14.24 | $12.06 | 1,352,129 |
| 2018-01-16 | $14.44 | $14.45 | $14.20 | $14.22 | $12.04 | 1,674,059 |
| 2018-01-12 | $14.34 | $14.43 | $14.28 | $14.36 | $12.16 | 1,305,572 |
| 2018-01-11 | $14.12 | $14.32 | $14.07 | $14.31 | $12.12 | 2,401,087 |
| 2018-01-10 | $13.81 | $14.18 | $13.81 | $14.05 | $11.90 | 2,216,492 |
| 2018-01-09 | $13.73 | $13.95 | $13.73 | $13.82 | $11.71 | 1,844,271 |
| 2018-01-08 | $13.74 | $13.75 | $13.57 | $13.70 | $11.60 | 1,987,633 |
| 2018-01-05 | $13.80 | $13.89 | $13.68 | $13.74 | $11.64 | 2,620,865 |
| 2018-01-04 | $13.80 | $13.96 | $13.76 | $13.79 | $11.68 | 1,428,378 |
| 2018-01-03 | $13.79 | $13.83 | $13.70 | $13.75 | $11.65 | 1,357,123 |
| 2018-01-02 | $13.94 | $13.99 | $13.77 | $13.82 | $11.71 | 1,477,095 |
| 2017-12-29 | $14.01 | $14.04 | $13.87 | $13.88 | $11.76 | 1,189,721 |
| 2017-12-28 | $13.85 | $14.00 | $13.82 | $14.00 | $11.86 | 1,202,728 |
| 2017-12-27 | $13.88 | $14.01 | $13.82 | $13.85 | $11.73 | 2,653,461 |
| 2017-12-26 | $14.03 | $14.11 | $13.84 | $13.89 | $11.76 | 1,663,996 |
| 2017-12-22 | $14.16 | $14.16 | $13.95 | $14.02 | $11.87 | 1,949,849 |
| 2017-12-21 | $14.04 | $14.16 | $14.00 | $14.11 | $11.95 | 2,788,941 |
| 2017-12-20 | $14.24 | $14.30 | $13.83 | $14.05 | $11.90 | 3,975,240 |
| 2017-12-19 | $14.37 | $14.39 | $14.17 | $14.20 | $12.03 | 2,695,569 |
| 2017-12-18 | $14.20 | $14.39 | $14.20 | $14.36 | $12.16 | 1,824,773 |
| 2017-12-15 | $13.92 | $14.26 | $13.91 | $14.13 | $11.97 | 10,223,006 |
| 2017-12-14 | $13.97 | $14.11 | $13.80 | $13.87 | $11.75 | 1,586,272 |
| 2017-12-13 | $14.02 | $14.10 | $13.89 | $13.91 | $11.78 | 2,011,838 |
| 2017-12-12 | $14.01 | $14.13 | $13.98 | $14.00 | $11.86 | 2,134,103 |
| 2017-12-11 | $14.10 | $14.12 | $13.95 | $13.99 | $11.85 | 1,526,760 |
| 2017-12-08 | $14.30 | $14.30 | $14.05 | $14.07 | $11.92 | 1,818,926 |
| 2017-12-07 | $14.10 | $14.28 | $14.08 | $14.17 | $12.00 | 1,027,528 |
| 2017-12-06 | $14.17 | $14.27 | $14.11 | $14.16 | $11.99 | 1,121,180 |
| 2017-12-05 | $14.43 | $14.43 | $14.18 | $14.20 | $12.03 | 1,741,578 |
| 2017-12-04 | $14.51 | $14.58 | $14.35 | $14.37 | $12.17 | 2,072,583 |
| 2017-12-01 | $14.31 | $14.47 | $13.76 | $14.26 | $12.08 | 2,730,991 |
| 2017-11-30 | $14.61 | $14.63 | $14.21 | $14.27 | $12.09 | 4,523,247 |
| 2017-11-29 | $14.45 | $14.68 | $14.39 | $14.55 | $12.32 | 5,813,291 |
| 2017-11-28 | $14.23 | $14.53 | $14.18 | $14.51 | $12.29 | 2,584,526 |
| 2017-11-27 | $14.18 | $14.24 | $14.13 | $14.15 | $11.98 | 1,357,621 |
| 2017-11-24 | $14.27 | $14.28 | $14.14 | $14.17 | $12.00 | 683,374 |
| 2017-11-22 | $14.25 | $14.32 | $14.21 | $14.21 | $12.04 | 1,210,580 |
| 2017-11-21 | $14.22 | $14.26 | $14.15 | $14.21 | $12.04 | 1,994,201 |
| 2017-11-20 | $13.97 | $14.20 | $13.89 | $14.19 | $12.02 | 1,095,019 |
| 2017-11-17 | $13.85 | $13.98 | $13.77 | $13.97 | $11.83 | 1,585,407 |
| 2017-11-16 | $13.85 | $13.99 | $13.80 | $13.91 | $11.78 | 3,587,766 |
| 2017-11-15 | $13.39 | $14.05 | $13.39 | $13.83 | $11.71 | 5,323,183 |
| 2017-11-14 | $13.31 | $13.52 | $13.31 | $13.51 | $11.44 | 2,407,514 |
| 2017-11-13 | $13.15 | $13.43 | $13.12 | $13.41 | $11.36 | 2,237,029 |
| 2017-11-10 | $13.20 | $13.27 | $13.15 | $13.21 | $11.19 | 1,849,180 |
| 2017-11-09 | $13.22 | $13.32 | $13.06 | $13.19 | $11.17 | 1,465,341 |
| 2017-11-08 | $13.39 | $13.45 | $13.30 | $13.35 | $11.23 | 1,573,382 |
| 2017-11-07 | $13.69 | $13.71 | $13.41 | $13.45 | $11.31 | 1,584,945 |
| 2017-11-06 | $13.72 | $13.78 | $13.68 | $13.69 | $11.52 | 1,306,161 |
| 2017-11-03 | $13.73 | $13.79 | $13.63 | $13.77 | $11.58 | 1,237,357 |
| 2017-11-02 | $13.66 | $13.80 | $13.60 | $13.74 | $11.56 | 1,621,159 |
| 2017-11-01 | $13.83 | $13.93 | $13.65 | $13.68 | $11.51 | 3,724,152 |
| 2017-10-31 | $13.70 | $13.86 | $13.68 | $13.75 | $11.57 | 2,169,425 |
| 2017-10-30 | $13.90 | $14.01 | $13.65 | $13.67 | $11.50 | 3,344,775 |
| 2017-10-27 | $13.74 | $14.41 | $13.74 | $14.06 | $11.83 | 4,853,788 |
| 2017-10-26 | $13.59 | $13.77 | $13.54 | $13.75 | $11.57 | 2,489,460 |
| 2017-10-25 | $13.72 | $13.76 | $13.49 | $13.60 | $11.44 | 2,852,943 |
| 2017-10-24 | $13.75 | $13.79 | $13.62 | $13.66 | $11.49 | 2,371,059 |
| 2017-10-23 | $13.85 | $13.87 | $13.53 | $13.63 | $11.47 | 2,043,458 |
| 2017-10-20 | $13.92 | $14.02 | $13.79 | $13.84 | $11.64 | 2,487,379 |
| 2017-10-19 | $13.65 | $13.78 | $13.52 | $13.76 | $11.58 | 3,055,097 |
| 2017-10-18 | $13.69 | $13.77 | $13.64 | $13.70 | $11.53 | 5,537,172 |
| 2017-10-17 | $13.78 | $13.78 | $13.57 | $13.65 | $11.48 | 2,673,611 |
| 2017-10-16 | $13.62 | $13.76 | $13.62 | $13.74 | $11.56 | 4,042,849 |
| 2017-10-13 | $13.65 | $13.69 | $13.52 | $13.65 | $11.48 | 3,803,020 |
| 2017-10-12 | $13.67 | $13.70 | $13.62 | $13.66 | $11.49 | 1,868,265 |
| 2017-10-11 | $13.65 | $13.69 | $13.58 | $13.66 | $11.49 | 1,931,331 |
| 2017-10-10 | $13.68 | $13.71 | $13.59 | $13.69 | $11.52 | 2,155,162 |
| 2017-10-09 | $13.67 | $13.67 | $13.55 | $13.59 | $11.43 | 1,251,671 |
| 2017-10-06 | $13.66 | $13.70 | $13.59 | $13.62 | $11.46 | 1,883,466 |
| 2017-10-05 | $13.51 | $13.68 | $13.48 | $13.63 | $11.47 | 2,135,308 |
| 2017-10-04 | $13.66 | $13.68 | $13.47 | $13.51 | $11.37 | 3,265,940 |
| 2017-10-03 | $13.74 | $13.74 | $13.60 | $13.70 | $11.53 | 2,545,965 |
| 2017-10-02 | $13.62 | $13.75 | $13.57 | $13.74 | $11.56 | 4,210,839 |
| 2017-09-29 | $13.62 | $13.77 | $13.58 | $13.64 | $11.47 | 2,547,641 |
| 2017-09-28 | $13.65 | $13.67 | $13.48 | $13.64 | $11.47 | 1,666,090 |
| 2017-09-27 | $13.52 | $13.78 | $13.44 | $13.65 | $11.48 | 3,763,617 |
| 2017-09-26 | $13.28 | $13.39 | $13.12 | $13.37 | $11.25 | 4,797,893 |
| 2017-09-25 | $13.42 | $13.50 | $13.22 | $13.25 | $11.15 | 6,054,984 |
| 2017-09-22 | $13.46 | $13.51 | $13.43 | $13.46 | $11.32 | 3,227,797 |
| 2017-09-21 | $13.56 | $13.62 | $13.45 | $13.47 | $11.33 | 3,840,900 |
| 2017-09-20 | $13.44 | $13.56 | $13.31 | $13.55 | $11.40 | 4,705,886 |
| 2017-09-19 | $13.44 | $13.52 | $13.39 | $13.46 | $11.32 | 2,462,883 |
| 2017-09-18 | $13.35 | $13.44 | $13.30 | $13.41 | $11.28 | 3,995,979 |
| 2017-09-15 | $13.25 | $13.31 | $13.23 | $13.29 | $11.18 | 8,592,208 |
| 2017-09-14 | $13.30 | $13.35 | $13.20 | $13.25 | $11.15 | 4,973,115 |
| 2017-09-13 | $13.22 | $13.36 | $13.18 | $13.32 | $11.21 | 2,851,814 |
| 2017-09-12 | $13.07 | $13.29 | $13.07 | $13.25 | $11.15 | 2,530,891 |
| 2017-09-11 | $12.95 | $13.09 | $12.95 | $13.05 | $10.98 | 2,962,688 |
| 2017-09-08 | $12.80 | $12.94 | $12.80 | $12.87 | $10.83 | 2,220,435 |
| 2017-09-07 | $12.98 | $13.00 | $12.76 | $12.80 | $10.77 | 3,925,351 |
| 2017-09-06 | $12.98 | $13.05 | $12.89 | $12.98 | $10.92 | 2,741,445 |
| 2017-09-05 | $13.17 | $13.19 | $12.89 | $12.93 | $10.88 | 4,402,375 |
| 2017-09-01 | $13.09 | $13.27 | $13.06 | $13.24 | $11.14 | 2,488,930 |
| 2017-08-31 | $12.93 | $13.09 | $12.89 | $13.09 | $11.01 | 4,953,504 |
| 2017-08-30 | $12.90 | $12.94 | $12.83 | $12.89 | $10.84 | 2,178,328 |
| 2017-08-29 | $12.91 | $12.95 | $12.80 | $12.91 | $10.86 | 1,641,403 |
| 2017-08-28 | $13.13 | $13.13 | $12.98 | $13.03 | $10.96 | 869,318 |
| 2017-08-25 | $13.04 | $13.14 | $13.02 | $13.09 | $11.01 | 1,666,004 |
| 2017-08-24 | $13.04 | $13.09 | $13.00 | $13.03 | $10.96 | 1,313,023 |
| 2017-08-23 | $12.90 | $13.06 | $12.90 | $13.00 | $10.94 | 1,647,629 |
| 2017-08-22 | $13.02 | $13.10 | $12.95 | $13.01 | $10.94 | 1,979,780 |
| 2017-08-21 | $12.89 | $12.96 | $12.79 | $12.94 | $10.89 | 1,390,409 |
| 2017-08-18 | $12.76 | $12.98 | $12.72 | $12.90 | $10.85 | 1,952,041 |
| 2017-08-17 | $13.02 | $13.07 | $12.83 | $12.86 | $10.82 | 2,004,726 |
| 2017-08-16 | $13.26 | $13.27 | $13.06 | $13.09 | $11.01 | 1,243,874 |
| 2017-08-15 | $13.41 | $13.43 | $13.19 | $13.19 | $11.10 | 2,337,635 |
| 2017-08-14 | $13.13 | $13.39 | $13.12 | $13.34 | $11.22 | 3,052,723 |
| 2017-08-11 | $13.04 | $13.12 | $12.91 | $13.06 | $10.99 | 2,823,440 |
| 2017-08-10 | $13.13 | $13.17 | $13.02 | $13.02 | $10.95 | 3,084,314 |
| 2017-08-09 | $13.11 | $13.24 | $13.11 | $13.22 | $11.12 | 2,931,689 |
| 2017-08-08 | $13.28 | $13.48 | $13.24 | $13.25 | $11.15 | 2,187,427 |
| 2017-08-07 | $13.40 | $13.47 | $13.37 | $13.41 | $11.21 | 2,614,257 |
| 2017-08-04 | $13.32 | $13.45 | $13.29 | $13.42 | $11.22 | 2,309,897 |
| 2017-08-03 | $13.26 | $13.29 | $13.10 | $13.24 | $11.07 | 2,763,649 |
| 2017-08-02 | $13.27 | $13.38 | $13.17 | $13.30 | $11.12 | 1,284,113 |
| 2017-08-01 | $13.31 | $13.34 | $13.21 | $13.31 | $11.13 | 2,675,492 |
| 2017-07-31 | $13.10 | $13.37 | $13.06 | $13.28 | $11.10 | 4,574,958 |
| 2017-07-28 | $12.90 | $13.22 | $12.57 | $13.10 | $10.95 | 6,745,055 |
| 2017-07-27 | $13.14 | $13.80 | $13.05 | $13.49 | $11.28 | 4,643,124 |
| 2017-07-26 | $13.41 | $13.42 | $13.06 | $13.10 | $10.95 | 1,711,603 |
| 2017-07-25 | $13.26 | $13.38 | $13.13 | $13.32 | $11.14 | 4,369,495 |
| 2017-07-24 | $13.03 | $13.07 | $12.93 | $13.04 | $10.90 | 1,846,448 |
| 2017-07-21 | $13.16 | $13.16 | $12.99 | $13.02 | $10.89 | 1,710,283 |
| 2017-07-20 | $13.14 | $13.19 | $13.02 | $13.06 | $10.92 | 1,314,102 |
| 2017-07-19 | $13.10 | $13.20 | $13.09 | $13.15 | $11.00 | 1,662,050 |
| 2017-07-18 | $13.10 | $13.14 | $13.03 | $13.09 | $10.95 | 1,384,716 |
| 2017-07-17 | $13.14 | $13.22 | $13.03 | $13.15 | $11.00 | 2,998,869 |
| 2017-07-14 | $13.07 | $13.21 | $12.97 | $13.14 | $10.99 | 1,762,055 |
| 2017-07-13 | $13.24 | $13.29 | $12.48 | $13.23 | $11.06 | 2,020,384 |
| 2017-07-12 | $13.13 | $13.24 | $13.01 | $13.13 | $10.98 | 1,787,111 |
| 2017-07-11 | $13.16 | $13.16 | $13.00 | $13.13 | $10.98 | 2,127,980 |
| 2017-07-10 | $13.18 | $13.23 | $13.08 | $13.12 | $10.97 | 1,733,259 |
| 2017-07-07 | $13.38 | $13.40 | $13.04 | $13.21 | $11.05 | 3,218,926 |
| 2017-07-06 | $13.51 | $13.53 | $13.28 | $13.30 | $11.12 | 2,492,930 |
| 2017-07-05 | $13.58 | $13.58 | $13.38 | $13.51 | $11.30 | 1,890,064 |
| 2017-07-03 | $13.39 | $13.65 | $13.37 | $13.57 | $11.35 | 972,752 |
| 2017-06-30 | $13.47 | $13.50 | $13.28 | $13.36 | $11.17 | 3,408,395 |
| 2017-06-29 | $13.48 | $13.51 | $13.24 | $13.43 | $11.23 | 3,091,034 |
| 2017-06-28 | $13.18 | $13.28 | $13.13 | $13.23 | $11.06 | 2,112,517 |
| 2017-06-27 | $13.06 | $13.23 | $13.04 | $13.13 | $10.98 | 3,059,345 |
| 2017-06-26 | $12.93 | $13.20 | $12.92 | $13.03 | $10.90 | 2,369,534 |
| 2017-06-23 | $13.01 | $13.06 | $12.89 | $12.92 | $10.80 | 6,109,001 |
| 2017-06-22 | $13.06 | $13.06 | $12.90 | $12.97 | $10.85 | 1,900,941 |
| 2017-06-21 | $13.26 | $13.30 | $13.06 | $13.08 | $10.94 | 1,752,564 |
| 2017-06-20 | $13.48 | $13.48 | $13.24 | $13.26 | $11.09 | 1,924,317 |
| 2017-06-19 | $13.69 | $13.77 | $13.47 | $13.51 | $11.30 | 2,025,247 |
| 2017-06-16 | $13.76 | $13.80 | $13.53 | $13.63 | $11.40 | 4,674,945 |
| 2017-06-15 | $13.80 | $13.93 | $13.71 | $13.85 | $11.58 | 1,700,353 |
| 2017-06-14 | $13.77 | $13.90 | $13.62 | $13.90 | $11.62 | 1,876,377 |
| 2017-06-13 | $13.93 | $14.04 | $13.86 | $13.90 | $11.62 | 1,825,673 |
| 2017-06-12 | $13.98 | $14.16 | $13.73 | $13.88 | $11.61 | 2,477,478 |
| 2017-06-09 | $13.76 | $13.98 | $13.70 | $13.93 | $11.65 | 3,628,280 |
| 2017-06-08 | $13.34 | $13.79 | $13.30 | $13.65 | $11.41 | 1,940,124 |
| 2017-06-07 | $13.36 | $13.45 | $13.28 | $13.34 | $11.15 | 1,823,010 |
| 2017-06-06 | $13.23 | $13.36 | $13.18 | $13.30 | $11.12 | 1,948,704 |
| 2017-06-05 | $13.38 | $13.53 | $13.29 | $13.34 | $11.15 | 1,851,920 |
| 2017-06-02 | $13.32 | $13.52 | $13.22 | $13.39 | $11.20 | 1,900,709 |
| 2017-06-01 | $13.28 | $13.50 | $13.16 | $13.47 | $11.26 | 2,758,551 |
| 2017-05-31 | $13.30 | $13.32 | $13.07 | $13.23 | $11.06 | 2,347,153 |
| 2017-05-30 | $13.33 | $13.40 | $13.16 | $13.25 | $11.08 | 2,858,693 |
| 2017-05-26 | $13.31 | $13.50 | $13.25 | $13.42 | $11.22 | 2,222,046 |
| 2017-05-25 | $13.26 | $13.39 | $13.19 | $13.34 | $11.15 | 1,969,609 |
| 2017-05-24 | $13.29 | $13.35 | $13.13 | $13.19 | $11.03 | 1,033,848 |
| 2017-05-23 | $13.24 | $13.33 | $13.12 | $13.25 | $11.08 | 1,778,199 |
| 2017-05-22 | $13.15 | $13.25 | $13.05 | $13.19 | $11.03 | 2,035,828 |
| 2017-05-19 | $13.26 | $13.30 | $13.09 | $13.11 | $10.96 | 2,704,595 |
| 2017-05-18 | $13.19 | $13.37 | $13.14 | $13.20 | $11.04 | 2,259,041 |
| 2017-05-17 | $13.34 | $13.40 | $13.17 | $13.24 | $11.07 | 4,119,998 |
| 2017-05-16 | $13.72 | $13.76 | $13.49 | $13.62 | $11.39 | 1,526,896 |
| 2017-05-15 | $13.69 | $13.81 | $13.62 | $13.71 | $11.46 | 2,381,676 |
| 2017-05-12 | $13.50 | $13.68 | $13.41 | $13.65 | $11.41 | 3,788,817 |
| 2017-05-11 | $13.78 | $13.81 | $13.50 | $13.57 | $11.35 | 2,807,327 |
| 2017-05-10 | $13.78 | $13.95 | $13.69 | $13.83 | $11.56 | 3,550,680 |
| 2017-05-09 | $13.73 | $13.89 | $13.60 | $13.81 | $11.55 | 6,403,176 |
| 2017-05-08 | $13.42 | $13.67 | $13.33 | $13.64 | $11.41 | 5,918,225 |
| 2017-05-05 | $13.57 | $13.61 | $13.45 | $13.45 | $11.18 | 2,783,583 |
| 2017-05-04 | $13.69 | $13.76 | $13.52 | $13.54 | $11.26 | 1,990,092 |
| 2017-05-03 | $13.55 | $13.66 | $13.50 | $13.61 | $11.31 | 2,006,257 |
| 2017-05-02 | $13.83 | $13.83 | $13.51 | $13.64 | $11.34 | 2,643,567 |
| 2017-05-01 | $13.88 | $13.95 | $13.73 | $13.78 | $11.46 | 2,200,913 |
| 2017-04-28 | $14.51 | $14.83 | $13.85 | $13.85 | $11.51 | 3,430,471 |
| 2017-04-27 | $14.76 | $14.76 | $14.49 | $14.53 | $12.08 | 1,681,893 |
| 2017-04-26 | $14.60 | $14.85 | $14.59 | $14.69 | $12.21 | 1,763,386 |
| 2017-04-25 | $14.75 | $14.78 | $14.62 | $14.62 | $12.15 | 1,299,117 |
| 2017-04-24 | $14.73 | $14.82 | $14.59 | $14.61 | $12.15 | 1,534,783 |
| 2017-04-21 | $14.38 | $14.46 | $14.09 | $14.41 | $11.98 | 1,285,274 |
| 2017-04-20 | $14.22 | $14.40 | $14.14 | $14.39 | $11.96 | 1,824,672 |
| 2017-04-19 | $14.09 | $14.25 | $13.85 | $14.13 | $11.75 | 1,331,909 |
| 2017-04-18 | $13.75 | $14.49 | $13.75 | $14.08 | $11.71 | 1,322,481 |
| 2017-04-17 | $13.87 | $14.10 | $13.82 | $14.10 | $11.72 | 1,017,283 |
| 2017-04-13 | $13.96 | $14.15 | $13.83 | $13.83 | $11.50 | 3,813,121 |
| 2017-04-12 | $14.27 | $14.34 | $14.08 | $14.09 | $11.71 | 2,357,479 |
| 2017-04-11 | $14.13 | $14.32 | $14.09 | $14.31 | $11.90 | 1,958,035 |
| 2017-04-10 | $14.31 | $14.36 | $14.09 | $14.19 | $11.80 | 1,697,336 |
| 2017-04-07 | $14.12 | $14.27 | $14.07 | $14.27 | $11.86 | 2,184,815 |
| 2017-04-06 | $14.06 | $14.32 | $13.98 | $14.26 | $11.85 | 1,767,538 |
| 2017-04-05 | $14.42 | $14.50 | $14.06 | $14.07 | $11.70 | 2,084,012 |
| 2017-04-04 | $14.20 | $14.38 | $14.20 | $14.32 | $11.90 | 1,709,627 |
| 2017-04-03 | $14.37 | $14.40 | $14.12 | $14.29 | $11.88 | 2,004,448 |
| 2017-03-31 | $14.32 | $14.48 | $13.85 | $14.38 | $11.95 | 3,178,754 |
| 2017-03-30 | $13.86 | $14.37 | $13.83 | $14.35 | $11.93 | 4,884,074 |
| 2017-03-29 | $13.94 | $14.05 | $13.84 | $13.85 | $11.51 | 3,232,013 |
| 2017-03-28 | $13.72 | $14.03 | $13.72 | $13.99 | $11.63 | 1,836,336 |
| 2017-03-27 | $13.58 | $13.81 | $13.43 | $13.79 | $11.46 | 1,276,974 |
| 2017-03-24 | $13.87 | $13.94 | $13.75 | $13.82 | $11.49 | 1,710,193 |
| 2017-03-23 | $13.66 | $13.90 | $13.56 | $13.78 | $11.46 | 2,267,105 |
| 2017-03-22 | $13.39 | $13.71 | $13.39 | $13.68 | $11.37 | 3,417,186 |
| 2017-03-21 | $14.45 | $14.46 | $13.74 | $13.76 | $11.44 | 3,431,198 |
| 2017-03-20 | $14.56 | $14.59 | $14.33 | $14.34 | $11.92 | 1,674,873 |
| 2017-03-17 | $14.38 | $14.59 | $14.30 | $14.59 | $12.13 | 3,194,663 |
| 2017-03-16 | $14.42 | $14.53 | $14.38 | $14.45 | $12.01 | 1,521,018 |
| 2017-03-15 | $14.56 | $14.61 | $14.35 | $14.36 | $11.94 | 1,833,337 |
| 2017-03-14 | $14.44 | $14.54 | $14.32 | $14.50 | $12.05 | 1,146,610 |
| 2017-03-13 | $14.16 | $14.60 | $14.16 | $14.53 | $12.08 | 1,326,000 |
| 2017-03-10 | $14.65 | $14.65 | $14.40 | $14.50 | $12.05 | 1,936,989 |
| 2017-03-09 | $14.57 | $14.72 | $14.57 | $14.60 | $12.14 | 1,189,715 |
| 2017-03-08 | $14.84 | $14.86 | $14.56 | $14.56 | $12.10 | 1,667,503 |
| 2017-03-07 | $14.65 | $14.80 | $14.57 | $14.71 | $12.23 | 2,168,629 |
| 2017-03-06 | $14.71 | $14.74 | $14.59 | $14.68 | $12.20 | 1,559,080 |
| 2017-03-03 | $14.65 | $14.80 | $14.56 | $14.78 | $12.29 | 1,734,306 |
| 2017-03-02 | $15.04 | $15.04 | $14.62 | $14.62 | $12.15 | 1,855,138 |
| 2017-03-01 | $14.75 | $15.11 | $14.75 | $15.01 | $12.48 | 2,421,910 |
| 2017-02-28 | $14.83 | $14.84 | $14.56 | $14.63 | $12.16 | 2,099,495 |
| 2017-02-27 | $14.74 | $14.89 | $14.72 | $14.86 | $12.35 | 2,498,489 |
| 2017-02-24 | $14.72 | $14.81 | $14.66 | $14.75 | $12.26 | 1,718,363 |
| 2017-02-23 | $14.90 | $14.99 | $14.78 | $14.92 | $12.40 | 16,689 |
| 2017-02-22 | $14.90 | $14.95 | $14.83 | $14.91 | $12.40 | 12,167 |
| 2017-02-21 | $14.92 | $14.95 | $14.85 | $14.95 | $12.43 | 1,146,376 |
| 2017-02-17 | $14.87 | $14.91 | $14.74 | $14.90 | $12.39 | 1,207,428 |
| 2017-02-16 | $14.86 | $14.89 | $14.79 | $14.87 | $12.36 | 1,389,299 |
| 2017-02-15 | $14.85 | $14.89 | $14.74 | $14.86 | $12.35 | 1,898,228 |
| 2017-02-14 | $14.65 | $14.82 | $14.53 | $14.80 | $12.30 | 1,937,769 |
| 2017-02-13 | $14.61 | $14.77 | $14.49 | $14.62 | $12.15 | 2,166,675 |
| 2017-02-10 | $14.31 | $14.49 | $14.31 | $14.48 | $12.04 | 1,271,445 |
| 2017-02-09 | $14.31 | $14.43 | $14.27 | $14.37 | $11.95 | 1,290,378 |
| 2017-02-08 | $14.20 | $14.28 | $14.08 | $14.24 | $11.84 | 1,851,559 |
| 2017-02-07 | $14.38 | $14.45 | $14.28 | $14.33 | $11.85 | 2,307,938 |
| 2017-02-06 | $14.41 | $14.50 | $14.31 | $14.31 | $11.83 | 1,185,023 |
| 2017-02-03 | $14.37 | $14.48 | $14.33 | $14.46 | $11.95 | 1,530,830 |
| 2017-02-02 | $14.17 | $14.31 | $14.04 | $14.18 | $11.72 | 2,364,684 |
| 2017-02-01 | $14.48 | $14.61 | $14.02 | $14.25 | $11.78 | 2,479,230 |
| 2017-01-31 | $14.23 | $14.41 | $14.18 | $14.35 | $11.86 | 3,217,898 |
| 2017-01-30 | $14.38 | $14.48 | $14.14 | $14.31 | $11.83 | 6,302,405 |
| 2017-01-27 | $14.30 | $14.93 | $14.29 | $14.46 | $11.95 | 8,097,053 |
| 2017-01-26 | $14.14 | $14.15 | $13.99 | $14.10 | $11.66 | 3,260,716 |
| 2017-01-25 | $14.10 | $14.19 | $13.98 | $14.10 | $11.66 | 4,388,210 |
| 2017-01-24 | $13.81 | $14.08 | $13.77 | $14.01 | $11.58 | 1,678,883 |
| 2017-01-23 | $13.79 | $13.87 | $13.70 | $13.78 | $11.39 | 1,851,290 |
| 2017-01-20 | $13.77 | $13.93 | $13.77 | $13.82 | $11.42 | 1,419,723 |
| 2017-01-19 | $13.88 | $13.98 | $13.69 | $13.77 | $11.38 | 2,133,185 |
| 2017-01-18 | $13.80 | $13.85 | $13.61 | $13.85 | $11.45 | 1,601,539 |
| 2017-01-17 | $14.01 | $14.01 | $13.69 | $13.70 | $11.33 | 1,651,378 |
| 2017-01-13 | $14.04 | $14.28 | $14.02 | $14.12 | $11.67 | 1,670,470 |
| 2017-01-12 | $14.15 | $14.15 | $13.84 | $13.95 | $11.53 | 1,839,367 |
| 2017-01-11 | $14.05 | $14.21 | $13.95 | $14.21 | $11.75 | 1,285,537 |
| 2017-01-10 | $13.97 | $14.10 | $13.91 | $14.06 | $11.62 | 1,640,750 |
| 2017-01-09 | $14.07 | $14.09 | $13.90 | $13.95 | $11.53 | 1,458,495 |
| 2017-01-06 | $14.16 | $14.26 | $14.13 | $14.15 | $11.70 | 1,656,594 |
| 2017-01-05 | $14.26 | $14.29 | $14.03 | $14.12 | $11.67 | 1,300,204 |
| 2017-01-04 | $14.02 | $14.32 | $14.02 | $14.30 | $11.82 | 2,382,258 |
| 2017-01-03 | $14.15 | $14.22 | $13.92 | $14.02 | $11.59 | 1,570,104 |
| 2016-12-30 | $13.65 | $13.99 | $13.65 | $13.95 | $11.53 | 1,248,344 |
| 2016-12-29 | $14.01 | $14.07 | $13.84 | $13.92 | $11.51 | 1,111,042 |
| 2016-12-28 | $14.14 | $14.14 | $13.95 | $13.99 | $11.57 | 688,052 |
| 2016-12-27 | $13.77 | $14.11 | $13.77 | $14.09 | $11.65 | 741,904 |
| 2016-12-23 | $14.10 | $14.14 | $14.01 | $14.05 | $11.61 | 729,418 |
| 2016-12-22 | $13.98 | $14.12 | $13.93 | $14.08 | $11.64 | 2,192,303 |
| 2016-12-21 | $13.89 | $14.04 | $13.87 | $13.99 | $11.57 | 1,855,697 |
| 2016-12-20 | $13.92 | $14.05 | $13.84 | $13.92 | $11.51 | 2,565,633 |
| 2016-12-19 | $13.78 | $13.96 | $13.77 | $13.95 | $11.53 | 1,645,911 |
| 2016-12-16 | $13.91 | $14.05 | $13.82 | $13.85 | $11.45 | 4,133,209 |
| 2016-12-15 | $13.93 | $14.00 | $13.80 | $13.93 | $11.52 | 1,905,590 |
| 2016-12-14 | $13.77 | $14.08 | $13.73 | $13.83 | $11.43 | 2,751,820 |
| 2016-12-13 | $13.90 | $13.98 | $13.79 | $13.85 | $11.45 | 2,665,739 |
| 2016-12-12 | $14.23 | $14.26 | $13.81 | $13.84 | $11.44 | 2,745,930 |
| 2016-12-09 | $14.32 | $14.36 | $14.19 | $14.27 | $11.80 | 3,271,729 |
| 2016-12-08 | $14.07 | $14.39 | $13.99 | $14.34 | $11.85 | 4,291,255 |
| 2016-12-07 | $13.84 | $14.04 | $13.77 | $13.99 | $11.57 | 1,955,137 |
| 2016-12-06 | $13.63 | $13.87 | $13.38 | $13.83 | $11.43 | 5,148,715 |
| 2016-12-05 | $13.66 | $13.83 | $13.58 | $13.82 | $11.42 | 2,388,362 |
| 2016-12-02 | $13.55 | $13.62 | $13.43 | $13.52 | $11.18 | 2,720,885 |
| 2016-12-01 | $13.65 | $13.72 | $13.51 | $13.62 | $11.26 | 2,464,886 |
| 2016-11-30 | $13.87 | $13.87 | $13.54 | $13.54 | $11.19 | 3,071,309 |
| 2016-11-29 | $13.73 | $13.86 | $13.67 | $13.68 | $11.31 | 3,159,562 |
| 2016-11-28 | $14.03 | $14.08 | $13.73 | $13.75 | $11.37 | 1,599,606 |
| 2016-11-25 | $14.03 | $14.10 | $13.91 | $14.10 | $11.66 | 799,823 |
| 2016-11-23 | $14.00 | $14.05 | $13.93 | $13.98 | $11.56 | 1,387,660 |
| 2016-11-22 | $13.86 | $13.97 | $13.82 | $13.96 | $11.54 | 1,520,360 |
| 2016-11-21 | $13.86 | $13.86 | $13.37 | $13.83 | $11.43 | 3,053,904 |
| 2016-11-18 | $13.76 | $13.85 | $13.71 | $13.79 | $11.40 | 1,895,122 |
| 2016-11-17 | $13.60 | $13.75 | $13.54 | $13.73 | $11.35 | 2,124,801 |
| 2016-11-16 | $13.74 | $13.92 | $13.57 | $13.63 | $11.27 | 3,698,350 |
| 2016-11-15 | $13.68 | $13.98 | $13.54 | $13.88 | $11.47 | 11,784,922 |
| 2016-11-14 | $13.74 | $14.12 | $13.62 | $13.77 | $11.38 | 4,421,337 |
| 2016-11-11 | $13.29 | $13.63 | $13.22 | $13.61 | $11.25 | 3,297,603 |
| 2016-11-10 | $13.15 | $13.42 | $13.02 | $13.30 | $10.99 | 4,325,359 |
| 2016-11-09 | $12.50 | $12.98 | $12.45 | $12.90 | $10.66 | 3,511,561 |
| 2016-11-08 | $12.36 | $12.40 | $12.27 | $12.33 | $10.19 | 1,305,111 |
| 2016-11-07 | $12.33 | $12.45 | $12.30 | $12.44 | $10.22 | 1,684,605 |
| 2016-11-04 | $12.22 | $12.37 | $12.13 | $12.15 | $9.98 | 1,577,502 |
| 2016-11-03 | $12.11 | $12.21 | $12.05 | $12.17 | $10.00 | 1,328,301 |
| 2016-11-02 | $12.26 | $12.26 | $12.05 | $12.10 | $9.94 | 1,567,700 |
| 2016-11-01 | $12.30 | $12.34 | $12.11 | $12.27 | $10.08 | 2,855,547 |
| 2016-10-31 | $12.26 | $12.31 | $12.18 | $12.26 | $10.07 | 2,554,981 |
| 2016-10-28 | $12.50 | $12.55 | $12.16 | $12.27 | $10.08 | 5,652,103 |
| 2016-10-27 | $12.21 | $12.30 | $12.17 | $12.28 | $10.09 | 2,110,725 |
| 2016-10-26 | $12.03 | $12.19 | $12.03 | $12.18 | $10.00 | 1,338,944 |
| 2016-10-25 | $12.05 | $12.09 | $11.99 | $12.08 | $9.92 | 1,378,604 |
| 2016-10-24 | $12.02 | $12.08 | $12.00 | $12.05 | $9.90 | 1,035,214 |
| 2016-10-21 | $11.83 | $11.98 | $11.83 | $11.95 | $9.82 | 1,165,800 |
| 2016-10-20 | $11.95 | $12.04 | $11.90 | $11.93 | $9.80 | 1,136,933 |
| 2016-10-19 | $11.84 | $12.01 | $11.83 | $11.99 | $9.85 | 1,502,195 |
| 2016-10-18 | $11.84 | $11.87 | $11.72 | $11.81 | $9.70 | 1,350,066 |
| 2016-10-17 | $11.77 | $11.81 | $11.58 | $11.70 | $9.61 | 2,666,661 |
| 2016-10-14 | $11.89 | $11.96 | $11.75 | $11.78 | $9.68 | 2,220,341 |
| 2016-10-13 | $11.89 | $11.89 | $11.61 | $11.78 | $9.68 | 6,012,968 |
| 2016-10-12 | $11.92 | $12.02 | $11.92 | $11.95 | $9.82 | 257,646 |
| 2016-10-11 | $11.94 | $12.06 | $11.87 | $11.93 | $9.80 | 430,094 |
| 2016-10-10 | $11.98 | $12.06 | $11.98 | $12.00 | $9.86 | 883,168 |
| 2016-10-07 | $11.92 | $12.00 | $11.84 | $11.92 | $9.79 | 1,577,736 |
| 2016-10-06 | $12.00 | $12.05 | $11.81 | $11.94 | $9.81 | 2,991,838 |
| 2016-10-05 | $11.98 | $12.10 | $11.97 | $12.03 | $9.88 | 3,076,972 |
| 2016-10-04 | $11.88 | $11.96 | $11.83 | $11.92 | $9.79 | 1,615,726 |
| 2016-10-03 | $11.93 | $11.98 | $11.84 | $11.85 | $9.73 | 1,231,200 |
| 2016-09-30 | $11.85 | $12.04 | $11.81 | $12.01 | $9.86 | 2,212,114 |
| 2016-09-29 | $12.01 | $12.04 | $11.78 | $11.82 | $9.71 | 1,817,775 |
| 2016-09-28 | $11.96 | $12.00 | $11.84 | $11.99 | $9.85 | 1,880,117 |
| 2016-09-27 | $11.77 | $11.91 | $11.76 | $11.90 | $9.77 | 1,639,552 |
| 2016-09-26 | $11.94 | $12.03 | $11.82 | $11.82 | $9.71 | 1,460,339 |
| 2016-09-23 | $12.05 | $12.16 | $12.04 | $12.05 | $9.90 | 1,776,711 |
| 2016-09-22 | $12.02 | $12.11 | $11.94 | $12.10 | $9.94 | 2,284,166 |
| 2016-09-21 | $11.87 | $12.00 | $11.77 | $11.98 | $9.84 | 3,060,305 |
| 2016-09-20 | $11.90 | $11.91 | $11.78 | $11.85 | $9.73 | 1,529,101 |
| 2016-09-19 | $11.92 | $11.99 | $11.76 | $11.86 | $9.74 | 1,982,217 |
| 2016-09-16 | $11.90 | $11.90 | $11.75 | $11.86 | $9.74 | 7,640,281 |
| 2016-09-15 | $11.81 | $11.94 | $11.77 | $11.90 | $9.77 | 2,378,039 |
| 2016-09-14 | $12.02 | $12.02 | $11.83 | $11.86 | $9.74 | 4,643,022 |
| 2016-09-13 | $11.97 | $12.04 | $11.85 | $12.00 | $9.86 | 3,592,122 |
| 2016-09-12 | $12.04 | $12.10 | $11.89 | $12.10 | $9.94 | 3,675,457 |
| 2016-09-09 | $12.00 | $12.14 | $12.00 | $12.07 | $9.91 | 3,541,057 |
| 2016-09-08 | $11.98 | $12.10 | $11.97 | $12.05 | $9.90 | 2,113,502 |
| 2016-09-07 | $11.90 | $12.03 | $11.90 | $12.00 | $9.86 | 2,286,176 |
| 2016-09-06 | $12.21 | $12.21 | $11.93 | $11.96 | $9.82 | 2,366,461 |
| 2016-09-02 | $12.08 | $12.24 | $12.05 | $12.18 | $10.00 | 2,804,662 |
| 2016-09-01 | $12.25 | $12.30 | $12.05 | $12.10 | $9.94 | 3,640,659 |
| 2016-08-31 | $12.24 | $12.30 | $12.15 | $12.25 | $10.06 | 2,659,524 |
| 2016-08-30 | $11.99 | $12.26 | $11.99 | $12.24 | $10.05 | 2,524,128 |
| 2016-08-29 | $11.97 | $12.04 | $11.97 | $12.00 | $9.86 | 2,006,823 |
| 2016-08-26 | $11.90 | $11.97 | $11.85 | $11.95 | $9.82 | 2,684,452 |
| 2016-08-25 | $11.82 | $11.89 | $11.82 | $11.87 | $9.75 | 3,573,219 |
| 2016-08-24 | $11.83 | $11.88 | $11.77 | $11.87 | $9.75 | 4,018,969 |
| 2016-08-23 | $11.74 | $11.81 | $11.71 | $11.80 | $9.69 | 1,798,655 |
| 2016-08-22 | $11.67 | $11.74 | $11.60 | $11.73 | $9.63 | 1,402,944 |
| 2016-08-19 | $11.67 | $11.73 | $11.60 | $11.67 | $9.59 | 3,022,299 |
| 2016-08-18 | $11.53 | $11.63 | $11.45 | $11.63 | $9.55 | 3,390,436 |
| 2016-08-17 | $11.29 | $11.54 | $11.23 | $11.52 | $9.46 | 5,342,314 |
| 2016-08-16 | $11.30 | $11.31 | $11.24 | $11.29 | $9.27 | 2,003,876 |
| 2016-08-15 | $11.26 | $11.32 | $11.24 | $11.31 | $9.29 | 2,094,707 |
| 2016-08-12 | $11.14 | $11.33 | $11.11 | $11.29 | $9.27 | 3,029,204 |
| 2016-08-11 | $11.18 | $11.24 | $11.15 | $11.20 | $9.20 | 1,946,361 |
| 2016-08-10 | $11.24 | $11.27 | $11.11 | $11.18 | $9.18 | 1,815,783 |
| 2016-08-09 | $11.31 | $11.37 | $11.23 | $11.26 | $9.25 | 2,593,311 |
| 2016-08-08 | $11.43 | $11.43 | $11.31 | $11.33 | $9.31 | 2,684,563 |
| 2016-08-05 | $11.23 | $11.38 | $11.15 | $11.35 | $9.27 | 2,133,706 |
| 2016-08-04 | $11.23 | $11.28 | $11.10 | $11.11 | $9.08 | 1,605,440 |
| 2016-08-03 | $11.18 | $11.27 | $11.18 | $11.22 | $9.17 | 2,470,287 |
| 2016-08-02 | $11.23 | $11.31 | $11.16 | $11.17 | $9.13 | 1,755,522 |
| 2016-08-01 | $11.36 | $11.46 | $11.26 | $11.27 | $9.21 | 2,149,886 |
| 2016-07-29 | $11.41 | $11.48 | $11.34 | $11.36 | $9.28 | 2,363,788 |
| 2016-07-28 | $11.31 | $11.42 | $11.14 | $11.41 | $9.32 | 2,376,060 |
| 2016-07-27 | $11.41 | $11.42 | $11.29 | $11.37 | $9.29 | 1,697,265 |
| 2016-07-26 | $11.41 | $11.46 | $11.36 | $11.38 | $9.30 | 1,761,648 |
| 2016-07-25 | $11.43 | $11.44 | $11.35 | $11.41 | $9.32 | 1,964,451 |
| 2016-07-22 | $11.36 | $11.50 | $11.34 | $11.46 | $9.36 | 1,824,621 |
| 2016-07-21 | $11.45 | $11.51 | $11.32 | $11.32 | $9.25 | 2,018,454 |
| 2016-07-20 | $11.48 | $11.51 | $11.41 | $11.45 | $9.35 | 2,106,051 |
| 2016-07-19 | $11.48 | $11.56 | $11.43 | $11.49 | $9.39 | 1,501,008 |
| 2016-07-18 | $11.56 | $11.62 | $11.48 | $11.49 | $9.39 | 1,861,178 |
| 2016-07-15 | $11.57 | $11.67 | $11.50 | $11.54 | $9.43 | 4,270,706 |
| 2016-07-14 | $11.51 | $11.54 | $11.39 | $11.50 | $9.40 | 3,632,027 |
| 2016-07-13 | $11.35 | $11.42 | $11.29 | $11.35 | $9.27 | 2,769,090 |
| 2016-07-12 | $11.28 | $11.41 | $11.26 | $11.35 | $9.27 | 2,584,273 |
| 2016-07-11 | $11.19 | $11.24 | $11.17 | $11.21 | $9.16 | 2,450,211 |
| 2016-07-08 | $11.12 | $11.21 | $11.10 | $11.12 | $9.08 | 3,805,845 |
| 2016-07-07 | $10.96 | $11.06 | $10.91 | $11.01 | $9.00 | 3,079,964 |
| 2016-07-06 | $10.75 | $11.00 | $10.71 | $10.92 | $8.92 | 3,266,448 |
| 2016-07-05 | $10.88 | $10.88 | $10.74 | $10.81 | $8.83 | 1,958,612 |
| 2016-07-01 | $11.08 | $11.08 | $10.88 | $10.96 | $8.95 | 3,078,140 |
| 2016-06-30 | $10.98 | $11.09 | $10.87 | $11.08 | $9.05 | 2,719,578 |
| 2016-06-29 | $10.98 | $11.00 | $10.87 | $10.96 | $8.95 | 2,698,497 |
| 2016-06-28 | $10.81 | $10.90 | $10.69 | $10.83 | $8.85 | 3,727,589 |
| 2016-06-27 | $11.08 | $11.16 | $10.67 | $10.71 | $8.75 | 5,460,190 |
| 2016-06-24 | $11.33 | $11.53 | $11.22 | $11.25 | $9.19 | 7,161,609 |
| 2016-06-23 | $11.65 | $11.88 | $11.65 | $11.87 | $9.70 | 2,159,775 |
| 2016-06-22 | $11.57 | $11.67 | $11.54 | $11.56 | $9.44 | 2,017,466 |
| 2016-06-21 | $11.53 | $11.60 | $11.46 | $11.55 | $9.44 | 1,913,939 |
| 2016-06-20 | $11.49 | $11.66 | $11.48 | $11.50 | $9.40 | 2,397,332 |
| 2016-06-17 | $11.34 | $11.42 | $11.29 | $11.34 | $9.27 | 4,635,592 |
| 2016-06-16 | $11.40 | $11.44 | $11.30 | $11.36 | $9.28 | 2,660,742 |
| 2016-06-15 | $11.47 | $11.69 | $11.47 | $11.50 | $9.40 | 2,800,309 |
| 2016-06-14 | $11.56 | $11.63 | $11.44 | $11.46 | $9.36 | 2,596,635 |
| 2016-06-13 | $11.56 | $11.71 | $11.52 | $11.57 | $9.45 | 3,558,757 |
| 2016-06-10 | $11.64 | $11.71 | $11.60 | $11.64 | $9.51 | 2,005,355 |
| 2016-06-09 | $11.82 | $11.82 | $11.73 | $11.78 | $9.62 | 2,148,127 |
| 2016-06-08 | $11.77 | $11.92 | $11.76 | $11.90 | $9.72 | 2,545,188 |
| 2016-06-07 | $11.94 | $11.94 | $11.79 | $11.79 | $9.63 | 2,316,756 |
| 2016-06-06 | $11.83 | $11.99 | $11.83 | $11.95 | $9.76 | 3,118,554 |
| 2016-06-03 | $11.90 | $11.90 | $11.59 | $11.82 | $9.66 | 3,256,339 |
| 2016-06-02 | $11.97 | $12.00 | $11.90 | $11.98 | $9.79 | 1,781,988 |
| 2016-06-01 | $11.92 | $12.05 | $11.85 | $12.00 | $9.80 | 2,465,049 |
| 2016-05-31 | $12.01 | $12.03 | $11.90 | $11.97 | $9.78 | 2,741,934 |
| 2016-05-27 | $11.96 | $12.00 | $11.90 | $12.00 | $9.80 | 2,140,570 |
| 2016-05-26 | $11.90 | $11.96 | $11.75 | $11.92 | $9.74 | 2,418,589 |
| 2016-05-25 | $11.88 | $11.93 | $11.80 | $11.92 | $9.74 | 3,558,499 |
| 2016-05-24 | $11.70 | $11.85 | $11.66 | $11.83 | $9.67 | 3,269,715 |
| 2016-05-23 | $11.68 | $11.74 | $11.61 | $11.62 | $9.49 | 1,864,551 |
| 2016-05-20 | $11.62 | $11.74 | $11.61 | $11.71 | $9.57 | 1,693,534 |
| 2016-05-19 | $11.72 | $11.78 | $11.47 | $11.60 | $9.48 | 3,109,664 |
| 2016-05-18 | $11.37 | $11.76 | $11.36 | $11.75 | $9.60 | 2,714,361 |
| 2016-05-17 | $11.60 | $11.66 | $11.38 | $11.42 | $9.33 | 2,532,815 |
| 2016-05-16 | $11.54 | $11.69 | $11.51 | $11.63 | $9.50 | 1,754,184 |
| 2016-05-13 | $11.55 | $11.68 | $11.46 | $11.52 | $9.41 | 2,522,312 |
| 2016-05-12 | $11.64 | $11.71 | $11.50 | $11.61 | $9.49 | 2,413,707 |
| 2016-05-11 | $11.62 | $11.74 | $11.58 | $11.58 | $9.46 | 2,180,875 |
| 2016-05-10 | $11.50 | $11.66 | $11.50 | $11.63 | $9.50 | 1,503,988 |
| 2016-05-09 | $11.45 | $11.55 | $11.42 | $11.47 | $9.37 | 1,976,758 |
| 2016-05-06 | $11.28 | $11.49 | $11.28 | $11.47 | $9.37 | 2,459,298 |
| 2016-05-05 | $11.56 | $11.59 | $11.43 | $11.44 | $9.30 | 2,938,974 |
| 2016-05-04 | $11.45 | $11.58 | $11.30 | $11.46 | $9.31 | 3,350,930 |
| 2016-05-03 | $11.44 | $11.53 | $11.34 | $11.43 | $9.29 | 2,380,187 |
| 2016-05-02 | $11.62 | $11.64 | $11.53 | $11.58 | $9.41 | 2,812,513 |
| 2016-04-29 | $11.60 | $11.75 | $11.48 | $11.55 | $9.39 | 4,802,667 |
| 2016-04-28 | $11.79 | $11.79 | $11.67 | $11.71 | $9.52 | 4,134,927 |
| 2016-04-27 | $11.80 | $11.87 | $11.72 | $11.83 | $9.62 | 3,257,405 |
| 2016-04-26 | $11.77 | $11.89 | $11.70 | $11.84 | $9.62 | 4,766,184 |
| 2016-04-25 | $11.66 | $11.75 | $11.57 | $11.74 | $9.54 | 3,242,035 |
| 2016-04-22 | $11.53 | $11.74 | $11.47 | $11.70 | $9.51 | 4,321,853 |
| 2016-04-21 | $11.67 | $11.69 | $11.51 | $11.53 | $9.37 | 3,107,798 |
| 2016-04-20 | $11.64 | $11.72 | $11.60 | $11.65 | $9.47 | 3,684,996 |
| 2016-04-19 | $11.64 | $11.67 | $11.52 | $11.65 | $9.47 | 3,238,721 |
| 2016-04-18 | $11.58 | $11.69 | $11.53 | $11.62 | $9.44 | 3,140,461 |
| 2016-04-15 | $11.67 | $11.77 | $11.60 | $11.61 | $9.44 | 2,947,140 |
| 2016-04-14 | $11.57 | $11.84 | $11.51 | $11.72 | $9.53 | 4,461,224 |
| 2016-04-13 | $11.43 | $11.59 | $11.41 | $11.58 | $9.41 | 5,818,779 |
| 2016-04-12 | $11.33 | $11.48 | $11.30 | $11.40 | $9.27 | 3,500,245 |
| 2016-04-11 | $11.24 | $11.43 | $11.24 | $11.32 | $9.20 | 3,063,336 |
| 2016-04-08 | $11.29 | $11.38 | $11.17 | $11.19 | $9.09 | 3,427,135 |
| 2016-04-07 | $11.42 | $11.44 | $11.13 | $11.19 | $9.09 | 2,346,880 |
| 2016-04-06 | $11.35 | $11.53 | $11.28 | $11.48 | $9.33 | 4,253,577 |
| 2016-04-05 | $11.45 | $11.53 | $11.35 | $11.36 | $9.23 | 3,797,706 |
| 2016-04-04 | $11.61 | $11.65 | $11.53 | $11.56 | $9.40 | 2,195,610 |
| 2016-04-01 | $11.55 | $11.68 | $11.49 | $11.62 | $9.44 | 3,258,773 |
| 2016-03-31 | $11.58 | $11.72 | $11.53 | $11.64 | $9.46 | 5,589,399 |
| 2016-03-30 | $11.54 | $11.69 | $11.49 | $11.61 | $9.44 | 3,532,756 |
| 2016-03-29 | $11.29 | $11.50 | $11.20 | $11.49 | $9.34 | 4,555,397 |
| 2016-03-28 | $11.44 | $11.44 | $11.26 | $11.31 | $9.19 | 2,583,343 |
| 2016-03-24 | $11.25 | $11.42 | $11.19 | $11.38 | $9.25 | 3,962,870 |
| 2016-03-23 | $11.44 | $11.46 | $11.30 | $11.30 | $9.18 | 2,288,568 |
| 2016-03-22 | $11.36 | $11.53 | $11.33 | $11.47 | $9.32 | 2,414,235 |
| 2016-03-21 | $11.41 | $11.51 | $11.38 | $11.45 | $9.31 | 2,090,823 |
| 2016-03-18 | $11.20 | $11.58 | $11.20 | $11.46 | $9.31 | 6,120,626 |
| 2016-03-17 | $11.28 | $11.42 | $11.15 | $11.37 | $9.24 | 10,373,772 |
| 2016-03-16 | $11.45 | $11.57 | $11.23 | $11.27 | $9.16 | 5,861,197 |
| 2016-03-15 | $11.44 | $11.51 | $11.35 | $11.46 | $9.31 | 6,051,512 |
| 2016-03-14 | $11.72 | $11.74 | $11.49 | $11.50 | $9.35 | 2,801,067 |
| 2016-03-11 | $11.55 | $11.72 | $11.46 | $11.72 | $9.52 | 3,707,788 |
| 2016-03-10 | $11.42 | $11.54 | $11.38 | $11.43 | $9.29 | 4,811,902 |
| 2016-03-09 | $11.71 | $11.74 | $11.37 | $11.38 | $9.25 | 4,529,367 |
| 2016-03-08 | $11.70 | $11.77 | $11.61 | $11.67 | $9.49 | 2,151,100 |
| 2016-03-07 | $11.80 | $11.90 | $11.59 | $11.79 | $9.58 | 1,853,878 |
| 2016-03-04 | $11.83 | $11.93 | $11.78 | $11.88 | $9.66 | 2,608,720 |
| 2016-03-03 | $11.77 | $11.80 | $11.65 | $11.80 | $9.59 | 3,666,262 |
| 2016-03-02 | $11.63 | $11.79 | $11.51 | $11.77 | $9.57 | 2,775,582 |
| 2016-03-01 | $11.40 | $11.68 | $11.37 | $11.61 | $9.44 | 3,791,299 |
| 2016-02-29 | $11.59 | $11.61 | $11.31 | $11.32 | $9.20 | 4,674,338 |
| 2016-02-26 | $11.74 | $11.74 | $11.58 | $11.62 | $9.44 | 2,673,541 |
| 2016-02-25 | $11.50 | $11.69 | $11.48 | $11.64 | $9.46 | 2,255,605 |
| 2016-02-24 | $11.20 | $11.49 | $11.11 | $11.47 | $9.32 | 3,897,033 |
| 2016-02-23 | $11.61 | $11.61 | $11.30 | $11.34 | $9.22 | 4,145,288 |
| 2016-02-22 | $11.52 | $11.68 | $11.52 | $11.64 | $9.46 | 3,202,885 |
| 2016-02-19 | $11.35 | $11.50 | $11.22 | $11.43 | $9.29 | 2,603,648 |
| 2016-02-18 | $11.44 | $11.52 | $11.29 | $11.38 | $9.25 | 2,034,651 |
| 2016-02-17 | $11.62 | $11.67 | $11.40 | $11.43 | $9.29 | 2,928,701 |
| 2016-02-16 | $11.49 | $11.58 | $11.38 | $11.54 | $9.38 | 2,692,649 |
| 2016-02-12 | $11.09 | $11.37 | $10.93 | $11.36 | $9.23 | 3,359,630 |
| 2016-02-11 | $10.97 | $11.08 | $10.77 | $10.95 | $8.90 | 5,294,306 |
| 2016-02-10 | $11.42 | $11.55 | $11.19 | $11.20 | $9.10 | 2,529,377 |
| 2016-02-09 | $11.19 | $11.39 | $11.15 | $11.32 | $9.20 | 3,262,845 |
| 2016-02-08 | $11.29 | $11.39 | $11.19 | $11.31 | $9.19 | 4,818,154 |
| 2016-02-05 | $11.64 | $11.80 | $11.46 | $11.48 | $9.28 | 4,768,691 |
| 2016-02-04 | $11.50 | $11.71 | $11.43 | $11.64 | $9.41 | 4,038,033 |
| 2016-02-03 | $11.44 | $11.59 | $11.27 | $11.51 | $9.31 | 6,637,303 |
| 2016-02-02 | $11.51 | $11.63 | $11.33 | $11.35 | $9.18 | 5,524,744 |
| 2016-02-01 | $11.65 | $11.79 | $11.56 | $11.66 | $9.42 | 5,132,370 |
| 2016-01-29 | $11.06 | $11.69 | $11.05 | $11.69 | $9.45 | 8,546,838 |
| 2016-01-28 | $11.85 | $11.98 | $11.75 | $11.81 | $9.55 | 5,240,815 |
| 2016-01-27 | $11.48 | $11.82 | $11.46 | $11.74 | $9.49 | 5,061,622 |
| 2016-01-26 | $11.24 | $11.54 | $11.24 | $11.52 | $9.31 | 2,486,382 |
| 2016-01-25 | $11.39 | $11.50 | $11.17 | $11.18 | $9.04 | 2,096,450 |
| 2016-01-22 | $11.40 | $11.54 | $11.27 | $11.47 | $9.27 | 2,572,218 |
| 2016-01-21 | $11.43 | $11.53 | $11.12 | $11.27 | $9.11 | 3,439,557 |
| 2016-01-20 | $11.22 | $11.51 | $11.11 | $11.41 | $9.22 | 3,277,576 |
| 2016-01-19 | $11.51 | $11.58 | $11.14 | $11.37 | $9.19 | 2,829,374 |
| 2016-01-15 | $11.21 | $11.42 | $11.15 | $11.41 | $9.22 | 4,365,991 |
| 2016-01-14 | $11.36 | $11.65 | $11.29 | $11.56 | $9.34 | 3,626,997 |
| 2016-01-13 | $11.69 | $11.73 | $11.30 | $11.33 | $9.16 | 3,859,145 |
| 2016-01-12 | $11.70 | $11.71 | $11.53 | $11.68 | $9.44 | 3,154,797 |
| 2016-01-11 | $11.59 | $11.67 | $11.50 | $11.60 | $9.38 | 2,316,842 |
| 2016-01-08 | $11.84 | $11.85 | $11.53 | $11.55 | $9.34 | 3,895,688 |
| 2016-01-07 | $11.82 | $11.98 | $11.74 | $11.75 | $9.50 | 2,263,917 |
| 2016-01-06 | $11.96 | $12.08 | $11.91 | $12.00 | $9.70 | 2,855,341 |
| 2016-01-05 | $12.12 | $12.26 | $12.10 | $12.15 | $9.82 | 2,740,452 |
| 2016-01-04 | $12.25 | $12.37 | $12.02 | $12.09 | $9.77 | 3,613,443 |
| 2015-12-31 | $12.55 | $12.61 | $12.44 | $12.44 | $10.06 | 2,211,257 |
| 2015-12-30 | $12.70 | $12.75 | $12.56 | $12.57 | $10.16 | 1,565,296 |
| 2015-12-29 | $12.60 | $12.72 | $12.56 | $12.72 | $10.28 | 1,591,173 |
| 2015-12-28 | $12.46 | $12.56 | $12.41 | $12.55 | $10.15 | 1,371,963 |
| 2015-12-24 | $12.72 | $12.72 | $12.44 | $12.53 | $10.13 | 1,084,193 |
| 2015-12-23 | $12.41 | $12.51 | $12.37 | $12.47 | $10.08 | 1,692,801 |
| 2015-12-22 | $12.38 | $12.63 | $12.21 | $12.37 | $10.00 | 1,663,623 |
| 2015-12-21 | $12.61 | $12.61 | $12.17 | $12.34 | $9.98 | 1,830,730 |
| 2015-12-18 | $12.46 | $12.48 | $12.25 | $12.27 | $9.92 | 4,926,919 |
| 2015-12-17 | $12.76 | $12.76 | $12.50 | $12.51 | $10.11 | 2,440,712 |
| 2015-12-16 | $12.69 | $12.79 | $12.51 | $12.71 | $10.28 | 3,099,039 |
| 2015-12-15 | $12.43 | $12.65 | $12.34 | $12.61 | $10.20 | 3,050,922 |
| 2015-12-14 | $12.40 | $12.46 | $12.24 | $12.34 | $9.98 | 2,640,992 |
| 2015-12-11 | $12.27 | $12.46 | $12.27 | $12.38 | $10.01 | 3,236,963 |
| 2015-12-10 | $12.39 | $12.58 | $12.34 | $12.48 | $10.09 | 2,343,638 |
| 2015-12-09 | $12.52 | $12.69 | $12.35 | $12.40 | $10.03 | 3,340,716 |
| 2015-12-08 | $12.53 | $12.66 | $12.49 | $12.58 | $10.17 | 1,966,109 |
| 2015-12-07 | $12.92 | $12.93 | $12.61 | $12.64 | $10.22 | 3,142,138 |
| 2015-12-04 | $12.65 | $12.94 | $12.63 | $12.91 | $10.44 | 2,396,372 |
| 2015-12-03 | $12.78 | $12.86 | $12.61 | $12.63 | $10.21 | 2,673,723 |
| 2015-12-02 | $12.89 | $12.90 | $12.71 | $12.73 | $10.29 | 2,082,506 |
| 2015-12-01 | $12.89 | $12.92 | $12.75 | $12.89 | $10.42 | 3,619,138 |
| 2015-11-30 | $12.85 | $12.89 | $12.76 | $12.82 | $10.36 | 2,098,875 |
| 2015-11-27 | $12.81 | $12.85 | $12.75 | $12.84 | $10.38 | 1,232,060 |
| 2015-11-25 | $12.80 | $12.85 | $12.74 | $12.81 | $10.36 | 2,123,623 |
| 2015-11-24 | $12.63 | $12.78 | $12.62 | $12.76 | $10.32 | 2,355,446 |
| 2015-11-23 | $12.63 | $12.76 | $12.63 | $12.72 | $10.28 | 1,917,394 |
| 2015-11-20 | $12.58 | $12.71 | $12.58 | $12.67 | $10.24 | 1,757,724 |
| 2015-11-19 | $12.48 | $12.60 | $12.47 | $12.56 | $10.15 | 1,991,793 |
| 2015-11-18 | $12.47 | $12.52 | $12.31 | $12.51 | $10.11 | 1,728,515 |
| 2015-11-17 | $12.38 | $12.47 | $12.29 | $12.39 | $10.02 | 2,752,202 |
| 2015-11-16 | $12.29 | $12.41 | $12.23 | $12.40 | $10.03 | 5,153,749 |
| 2015-11-13 | $12.33 | $12.43 | $12.30 | $12.34 | $9.98 | 1,935,725 |
| 2015-11-12 | $12.67 | $12.70 | $12.41 | $12.42 | $10.04 | 1,572,059 |
| 2015-11-11 | $12.80 | $12.86 | $12.69 | $12.71 | $10.28 | 2,755,434 |
| 2015-11-10 | $12.78 | $12.85 | $12.70 | $12.79 | $10.34 | 2,229,813 |
| 2015-11-09 | $13.13 | $13.13 | $12.75 | $12.81 | $10.36 | 2,447,183 |
| 2015-11-06 | $12.78 | $12.87 | $12.66 | $12.86 | $10.40 | 3,719,810 |
| 2015-11-05 | $12.73 | $12.99 | $12.50 | $12.73 | $10.25 | 4,049,578 |
| 2015-11-04 | $12.76 | $12.78 | $12.65 | $12.70 | $10.23 | 1,549,876 |
| 2015-11-03 | $12.75 | $12.77 | $12.62 | $12.70 | $10.23 | 1,834,775 |
| 2015-11-02 | $12.49 | $12.77 | $12.37 | $12.75 | $10.27 | 2,932,309 |
| 2015-10-30 | $12.68 | $12.82 | $12.37 | $12.51 | $10.08 | 3,937,015 |
| 2015-10-29 | $12.97 | $13.03 | $12.80 | $12.88 | $10.37 | 2,874,335 |
| 2015-10-28 | $12.75 | $13.04 | $12.69 | $13.04 | $10.50 | 3,402,590 |
| 2015-10-27 | $12.64 | $12.77 | $12.58 | $12.66 | $10.20 | 1,926,627 |
| 2015-10-26 | $12.79 | $12.80 | $12.65 | $12.70 | $10.23 | 4,284,123 |
| 2015-10-23 | $12.72 | $12.81 | $12.64 | $12.77 | $10.28 | 3,194,361 |
| 2015-10-22 | $12.53 | $12.74 | $12.53 | $12.66 | $10.20 | 3,564,093 |
| 2015-10-21 | $12.67 | $12.71 | $12.48 | $12.49 | $10.06 | 2,675,107 |
| 2015-10-20 | $12.58 | $12.70 | $12.55 | $12.67 | $10.20 | 2,257,298 |
| 2015-10-19 | $12.51 | $12.64 | $12.50 | $12.58 | $10.13 | 1,861,764 |
| 2015-10-16 | $12.48 | $12.63 | $12.47 | $12.59 | $10.14 | 1,888,270 |
| 2015-10-15 | $12.27 | $12.48 | $12.15 | $12.48 | $10.05 | 2,205,515 |
| 2015-10-14 | $12.51 | $12.51 | $12.18 | $12.20 | $9.83 | 1,956,747 |
| 2015-10-13 | $12.60 | $12.70 | $12.50 | $12.52 | $10.08 | 1,707,335 |
| 2015-10-12 | $12.41 | $12.62 | $12.38 | $12.61 | $10.16 | 1,756,476 |
| 2015-10-09 | $12.57 | $12.61 | $12.42 | $12.44 | $10.02 | 1,713,590 |
| 2015-10-08 | $12.52 | $12.59 | $12.44 | $12.57 | $10.12 | 1,632,665 |
| 2015-10-07 | $12.37 | $12.52 | $12.36 | $12.52 | $10.08 | 2,415,855 |
| 2015-10-06 | $12.39 | $12.42 | $12.27 | $12.34 | $9.94 | 1,873,925 |
| 2015-10-05 | $12.26 | $12.42 | $12.25 | $12.38 | $9.97 | 2,933,470 |
| 2015-10-02 | $12.22 | $12.25 | $11.99 | $12.19 | $9.82 | 3,154,004 |
| 2015-10-01 | $12.38 | $12.42 | $12.23 | $12.34 | $9.94 | 2,495,792 |
| 2015-09-30 | $12.30 | $12.39 | $12.26 | $12.35 | $9.95 | 3,653,039 |
| 2015-09-29 | $12.27 | $12.38 | $12.16 | $12.23 | $9.85 | 4,431,238 |
| 2015-09-28 | $12.31 | $12.37 | $12.22 | $12.23 | $9.85 | 3,334,722 |
| 2015-09-25 | $12.47 | $12.53 | $12.26 | $12.31 | $9.91 | 2,948,373 |
| 2015-09-24 | $12.08 | $12.38 | $12.05 | $12.36 | $9.95 | 3,553,497 |
| 2015-09-23 | $12.08 | $12.24 | $12.08 | $12.17 | $9.80 | 1,589,141 |
| 2015-09-22 | $12.02 | $12.17 | $12.02 | $12.08 | $9.73 | 3,999,681 |
| 2015-09-21 | $12.04 | $12.20 | $12.00 | $12.13 | $9.77 | 2,387,440 |
| 2015-09-18 | $11.90 | $12.05 | $11.90 | $11.97 | $9.64 | 4,248,631 |
| 2015-09-17 | $12.22 | $12.35 | $12.05 | $12.08 | $9.73 | 2,888,094 |
| 2015-09-16 | $12.25 | $12.29 | $12.17 | $12.24 | $9.86 | 1,637,452 |
| 2015-09-15 | $12.18 | $12.28 | $12.16 | $12.25 | $9.87 | 1,791,614 |
| 2015-09-14 | $12.09 | $12.24 | $12.02 | $12.19 | $9.82 | 3,052,612 |
| 2015-09-11 | $11.96 | $12.07 | $11.95 | $12.05 | $9.70 | 1,468,156 |
| 2015-09-10 | $11.90 | $12.07 | $11.87 | $12.03 | $9.69 | 1,925,754 |
| 2015-09-09 | $12.08 | $12.12 | $11.90 | $11.91 | $9.59 | 2,722,196 |
| 2015-09-08 | $11.87 | $12.00 | $11.80 | $12.00 | $9.66 | 1,898,698 |
| 2015-09-04 | $11.81 | $11.81 | $11.60 | $11.70 | $9.42 | 2,173,742 |
| 2015-09-03 | $11.59 | $11.77 | $11.51 | $11.74 | $9.45 | 2,755,493 |
| 2015-09-02 | $11.51 | $11.59 | $11.43 | $11.58 | $9.33 | 3,492,927 |
| 2015-09-01 | $11.65 | $11.68 | $11.36 | $11.41 | $9.19 | 3,201,447 |
| 2015-08-31 | $11.68 | $11.80 | $11.66 | $11.78 | $9.49 | 1,933,701 |
Investors Bancorp Inc (ISBC) News Headlines
Recent Investors Bancorp Inc (ISBC) News
Similar Companies to Investors Bancorp Inc (ISBC) 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 |