New York Community Bancorp Inc (NYCB) Exchange: NYSE
Data as of June 26, 2025
$12.18 ($-0.20) -1.62%
New York Community Bancorp Inc - Daily Information
Click for more stock information on New York Community Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $12.34 |
| Previous Close | $12.18 |
| High | $12.39 |
| Low | $12.08 |
| Adjusted Open | $12.34 |
| Previous Adjusted Close | $12.18 |
| Adjusted High | $12.39 |
| Adjusted Low | $12.08 |
About New York Community Bancorp Inc (NYCB)
New York Community Bank, founded in 1859, is organized as a federally chartered structured as a real estate investment trust. It operates two banking networks with 275 banking locations serving customers in the New York Metropolitan, New Jersey, Ohio, Florida, and Arizona. New York Community Bank ranks as the 24th largest bank in the United States in terms of deposits and is among the top five banks in deposits in the key markets of New York, New Jersey, and Florida. Through its commitment to provide comprehensive banking services to its customers, New York Community Bank has grown substantially since its inception, increasing total assets by more than $24 billion over the last five years.
Invest in New York Community Bancorp Inc (NYCB)
Historical Stock Data for New York Community Bancorp Inc (NYCB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-18 | $12.34 | $12.39 | $12.08 | $12.18 | $12.18 | 3,680,327 |
| 2024-10-17 | $12.29 | $12.45 | $12.15 | $12.38 | $12.38 | 3,684,325 |
| 2024-10-16 | $12.05 | $12.44 | $11.91 | $12.39 | $12.39 | 6,770,665 |
| 2024-10-15 | $12.01 | $12.27 | $11.75 | $11.84 | $11.84 | 5,187,836 |
| 2024-10-14 | $11.76 | $12.10 | $11.65 | $11.90 | $11.90 | 5,302,881 |
| 2024-10-11 | $11.05 | $11.83 | $10.98 | $11.78 | $11.78 | 6,217,755 |
| 2024-10-10 | $10.91 | $11.13 | $10.76 | $10.95 | $10.95 | 3,460,513 |
| 2024-10-09 | $10.79 | $11.10 | $10.75 | $11.00 | $11.00 | 3,483,035 |
| 2024-10-08 | $10.73 | $10.85 | $10.65 | $10.81 | $10.81 | 3,230,053 |
| 2024-10-07 | $10.81 | $10.97 | $10.66 | $10.77 | $10.77 | 2,894,653 |
| 2024-10-04 | $11.06 | $11.10 | $10.75 | $10.90 | $10.90 | 5,366,175 |
| 2024-10-03 | $10.67 | $10.89 | $10.62 | $10.88 | $10.88 | 2,659,836 |
| 2024-10-02 | $10.79 | $11.07 | $10.73 | $10.84 | $10.84 | 2,645,175 |
| 2024-10-01 | $11.14 | $11.20 | $10.76 | $10.78 | $10.78 | 5,013,198 |
| 2024-09-30 | $11.42 | $11.68 | $11.23 | $11.23 | $11.23 | 3,889,033 |
| 2024-09-27 | $11.65 | $11.72 | $11.29 | $11.46 | $11.46 | 5,226,868 |
| 2024-09-26 | $11.35 | $11.66 | $11.28 | $11.42 | $11.42 | 6,770,433 |
| 2024-09-25 | $11.00 | $11.02 | $10.61 | $10.66 | $10.66 | 5,174,920 |
| 2024-09-24 | $11.22 | $11.28 | $10.88 | $10.93 | $10.93 | 5,414,181 |
| 2024-09-23 | $11.44 | $11.57 | $11.13 | $11.19 | $11.19 | 6,852,162 |
| 2024-09-20 | $11.81 | $11.86 | $11.42 | $11.44 | $11.44 | 19,621,778 |
| 2024-09-19 | $12.23 | $12.29 | $11.67 | $11.99 | $11.99 | 7,988,471 |
| 2024-09-18 | $11.99 | $12.42 | $11.73 | $11.92 | $11.92 | 9,110,860 |
| 2024-09-17 | $11.70 | $12.27 | $11.63 | $12.00 | $12.00 | 12,226,798 |
| 2024-09-16 | $10.61 | $11.60 | $10.61 | $11.42 | $11.42 | 9,946,505 |
| 2024-09-13 | $10.40 | $10.86 | $10.39 | $10.60 | $10.60 | 6,026,101 |
| 2024-09-12 | $9.94 | $10.25 | $9.80 | $10.25 | $10.25 | 5,486,845 |
| 2024-09-11 | $9.79 | $10.04 | $9.62 | $10.00 | $10.00 | 10,858,587 |
| 2024-09-10 | $10.70 | $10.70 | $9.51 | $9.82 | $9.82 | 14,175,017 |
| 2024-09-09 | $10.87 | $11.14 | $10.62 | $10.66 | $10.66 | 5,753,682 |
| 2024-09-06 | $10.40 | $10.87 | $10.36 | $10.81 | $10.81 | 4,658,538 |
| 2024-09-05 | $10.54 | $10.60 | $10.05 | $10.32 | $10.31 | 3,571,706 |
| 2024-09-04 | $10.39 | $10.75 | $10.38 | $10.43 | $10.42 | 2,759,224 |
| 2024-09-03 | $10.71 | $10.88 | $10.43 | $10.51 | $10.50 | 4,444,379 |
| 2024-08-30 | $10.91 | $11.08 | $10.67 | $10.84 | $10.83 | 4,082,132 |
| 2024-08-29 | $10.62 | $11.11 | $10.48 | $10.82 | $10.81 | 3,756,281 |
| 2024-08-28 | $10.53 | $10.71 | $10.38 | $10.62 | $10.61 | 2,897,260 |
| 2024-08-27 | $11.05 | $11.09 | $10.63 | $10.64 | $10.63 | 3,455,407 |
| 2024-08-26 | $11.39 | $11.44 | $11.12 | $11.15 | $11.14 | 4,978,026 |
| 2024-08-23 | $10.51 | $11.49 | $10.50 | $11.29 | $11.29 | 8,273,859 |
| 2024-08-22 | $11.06 | $11.21 | $10.35 | $10.41 | $10.41 | 5,830,644 |
| 2024-08-21 | $11.06 | $11.12 | $10.80 | $11.09 | $11.09 | 4,341,979 |
| 2024-08-20 | $11.12 | $11.21 | $10.86 | $10.97 | $10.97 | 3,666,071 |
| 2024-08-19 | $10.95 | $11.24 | $10.95 | $11.21 | $11.21 | 4,859,663 |
| 2024-08-16 | $10.31 | $11.06 | $10.28 | $11.04 | $11.04 | 6,602,601 |
| 2024-08-15 | $10.28 | $10.68 | $10.20 | $10.38 | $10.38 | 5,433,602 |
| 2024-08-14 | $10.31 | $10.31 | $9.82 | $10.05 | $10.05 | 5,611,161 |
| 2024-08-13 | $9.48 | $10.37 | $9.42 | $10.28 | $10.28 | 9,187,497 |
| 2024-08-12 | $9.58 | $9.75 | $9.33 | $9.41 | $9.41 | 4,458,287 |
| 2024-08-09 | $9.40 | $9.54 | $9.25 | $9.35 | $9.35 | 4,887,140 |
| 2024-08-08 | $9.49 | $9.62 | $9.21 | $9.38 | $9.38 | 5,264,399 |
| 2024-08-07 | $9.71 | $9.91 | $9.35 | $9.35 | $9.35 | 4,979,133 |
| 2024-08-06 | $10.06 | $10.08 | $9.47 | $9.51 | $9.51 | 7,504,013 |
| 2024-08-05 | $9.35 | $10.33 | $9.30 | $10.08 | $10.08 | 10,381,106 |
| 2024-08-02 | $9.47 | $10.00 | $9.11 | $9.91 | $9.91 | 10,869,200 |
| 2024-08-01 | $10.48 | $10.57 | $9.79 | $9.86 | $9.86 | 9,009,954 |
| 2024-07-31 | $10.59 | $11.02 | $10.47 | $10.52 | $10.52 | 6,287,579 |
| 2024-07-30 | $10.48 | $10.73 | $10.43 | $10.60 | $10.60 | 5,036,662 |
| 2024-07-29 | $11.27 | $11.29 | $10.44 | $10.48 | $10.48 | 6,408,226 |
| 2024-07-26 | $10.65 | $11.22 | $10.59 | $11.22 | $11.22 | 7,304,639 |
| 2024-07-25 | $9.13 | $10.76 | $9.11 | $10.61 | $10.61 | 17,245,939 |
| 2024-07-24 | $11.45 | $11.61 | $10.94 | $10.94 | $10.94 | 7,924,200 |
| 2024-07-23 | $10.88 | $11.55 | $10.85 | $11.52 | $11.52 | 5,824,508 |
| 2024-07-22 | $11.15 | $11.32 | $10.70 | $11.02 | $11.02 | 6,254,291 |
| 2024-07-19 | $10.90 | $11.42 | $10.83 | $11.18 | $11.18 | 6,341,253 |
| 2024-07-18 | $11.37 | $12.14 | $11.07 | $11.09 | $11.09 | 16,032,558 |
| 2024-07-17 | $10.31 | $11.63 | $10.31 | $11.44 | $11.44 | 10,764,248 |
| 2024-07-16 | $10.25 | $10.57 | $10.13 | $10.55 | $10.55 | 8,480,921 |
| 2024-07-15 | $11.25 | $11.37 | $10.03 | $10.10 | $10.10 | 9,868,635 |
| 2024-07-12 | $11.91 | $11.91 | $10.52 | $11.01 | $11.01 | 5,669,231 |
| 2024-07-11 | $3.57 | $3.69 | $3.54 | $3.68 | $11.04 | 6,000,885 |
| 2024-07-10 | $3.42 | $3.53 | $3.41 | $3.47 | $10.41 | 5,673,783 |
| 2024-07-09 | $3.28 | $3.45 | $3.22 | $3.45 | $10.35 | 3,678,878 |
| 2024-07-08 | $3.36 | $3.45 | $3.27 | $3.28 | $9.84 | 3,381,633 |
| 2024-07-05 | $3.35 | $3.45 | $3.29 | $3.35 | $3.35 | 9,767,408 |
| 2024-07-03 | $3.46 | $3.47 | $3.35 | $3.35 | $3.35 | 7,571,487 |
| 2024-07-02 | $3.23 | $3.45 | $3.20 | $3.45 | $3.45 | 15,727,848 |
| 2024-07-01 | $3.23 | $3.28 | $3.20 | $3.24 | $3.24 | 10,060,403 |
| 2024-06-28 | $3.06 | $3.27 | $3.05 | $3.22 | $3.22 | 128,390,377 |
| 2024-06-27 | $3.01 | $3.08 | $2.99 | $3.04 | $3.04 | 9,715,705 |
| 2024-06-26 | $2.97 | $3.09 | $2.88 | $3.06 | $3.06 | 14,781,977 |
| 2024-06-25 | $3.09 | $3.10 | $2.96 | $2.99 | $2.99 | 15,820,384 |
| 2024-06-24 | $3.07 | $3.12 | $3.04 | $3.10 | $3.10 | 12,470,148 |
| 2024-06-21 | $3.06 | $3.12 | $3.04 | $3.06 | $3.06 | 23,929,115 |
| 2024-06-20 | $3.07 | $3.08 | $3.03 | $3.06 | $3.06 | 8,470,725 |
| 2024-06-18 | $3.15 | $3.17 | $3.04 | $3.07 | $3.07 | 13,935,145 |
| 2024-06-17 | $3.05 | $3.20 | $3.02 | $3.18 | $3.18 | 12,046,424 |
| 2024-06-14 | $3.12 | $3.15 | $2.99 | $3.05 | $3.05 | 19,601,896 |
| 2024-06-13 | $3.27 | $3.35 | $3.13 | $3.14 | $3.14 | 8,692,924 |
| 2024-06-12 | $3.41 | $3.47 | $3.23 | $3.27 | $3.27 | 13,319,385 |
| 2024-06-11 | $3.05 | $3.35 | $3.04 | $3.32 | $3.32 | 14,961,309 |
| 2024-06-10 | $3.08 | $3.14 | $3.01 | $3.08 | $3.08 | 15,846,863 |
| 2024-06-07 | $3.17 | $3.18 | $3.09 | $3.12 | $3.12 | 8,902,994 |
| 2024-06-06 | $3.10 | $3.23 | $3.09 | $3.19 | $3.18 | 11,602,996 |
| 2024-06-05 | $3.17 | $3.18 | $3.08 | $3.11 | $3.11 | 11,819,743 |
| 2024-06-04 | $3.22 | $3.26 | $3.10 | $3.13 | $3.13 | 14,697,245 |
| 2024-06-03 | $3.40 | $3.44 | $3.23 | $3.26 | $3.26 | 10,983,290 |
| 2024-05-31 | $3.32 | $3.37 | $3.25 | $3.29 | $3.29 | 12,335,819 |
| 2024-05-30 | $3.28 | $3.39 | $3.27 | $3.31 | $3.31 | 12,041,633 |
| 2024-05-29 | $3.23 | $3.27 | $3.17 | $3.24 | $3.24 | 11,426,529 |
| 2024-05-28 | $3.38 | $3.49 | $3.28 | $3.30 | $3.30 | 9,672,229 |
| 2024-05-24 | $3.25 | $3.34 | $3.25 | $3.33 | $3.33 | 8,655,173 |
| 2024-05-23 | $3.34 | $3.39 | $3.18 | $3.23 | $3.23 | 11,640,863 |
| 2024-05-22 | $3.43 | $3.49 | $3.30 | $3.32 | $3.32 | 11,012,394 |
| 2024-05-21 | $3.55 | $3.59 | $3.43 | $3.43 | $3.43 | 10,345,331 |
| 2024-05-20 | $3.70 | $3.74 | $3.57 | $3.58 | $3.58 | 8,893,697 |
| 2024-05-17 | $3.63 | $3.75 | $3.62 | $3.69 | $3.69 | 8,784,638 |
| 2024-05-16 | $3.66 | $3.76 | $3.65 | $3.67 | $3.67 | 11,223,223 |
| 2024-05-15 | $3.99 | $4.01 | $3.61 | $3.67 | $3.67 | 24,659,531 |
| 2024-05-14 | $3.77 | $3.95 | $3.76 | $3.89 | $3.89 | 22,761,133 |
| 2024-05-13 | $3.40 | $3.74 | $3.40 | $3.71 | $3.71 | 17,200,611 |
| 2024-05-10 | $3.60 | $3.64 | $3.44 | $3.45 | $3.45 | 10,334,871 |
| 2024-05-09 | $3.56 | $3.62 | $3.52 | $3.59 | $3.59 | 10,327,820 |
| 2024-05-08 | $3.61 | $3.62 | $3.48 | $3.58 | $3.58 | 13,168,588 |
| 2024-05-07 | $3.65 | $3.79 | $3.63 | $3.67 | $3.67 | 17,988,034 |
| 2024-05-06 | $3.53 | $3.68 | $3.52 | $3.65 | $3.65 | 18,396,233 |
| 2024-05-03 | $3.40 | $3.65 | $3.40 | $3.53 | $3.53 | 26,530,055 |
| 2024-05-02 | $3.40 | $3.42 | $3.24 | $3.37 | $3.37 | 23,172,814 |
| 2024-05-01 | $3.19 | $3.63 | $3.00 | $3.40 | $3.40 | 94,717,610 |
| 2024-04-30 | $2.76 | $2.82 | $2.62 | $2.65 | $2.65 | 24,432,571 |
| 2024-04-29 | $3.02 | $3.03 | $2.75 | $2.79 | $2.79 | 18,205,196 |
| 2024-04-26 | $3.05 | $3.10 | $2.96 | $2.97 | $2.97 | 19,406,016 |
| 2024-04-25 | $3.00 | $3.11 | $2.97 | $3.07 | $3.07 | 10,914,006 |
| 2024-04-24 | $3.15 | $3.17 | $2.99 | $3.06 | $3.06 | 11,825,517 |
| 2024-04-23 | $3.11 | $3.20 | $3.09 | $3.18 | $3.18 | 13,312,646 |
| 2024-04-22 | $2.94 | $3.12 | $2.93 | $3.12 | $3.12 | 12,201,541 |
| 2024-04-19 | $2.93 | $2.99 | $2.90 | $2.95 | $2.95 | 11,527,225 |
| 2024-04-18 | $2.96 | $2.98 | $2.91 | $2.95 | $2.95 | 9,381,356 |
| 2024-04-17 | $2.95 | $3.02 | $2.90 | $2.97 | $2.97 | 13,421,369 |
| 2024-04-16 | $2.89 | $2.95 | $2.85 | $2.92 | $2.92 | 10,389,436 |
| 2024-04-15 | $2.86 | $3.03 | $2.85 | $2.91 | $2.91 | 21,428,117 |
| 2024-04-12 | $2.96 | $2.97 | $2.82 | $2.84 | $2.84 | 19,217,257 |
| 2024-04-11 | $3.01 | $3.06 | $2.84 | $3.00 | $3.00 | 22,043,578 |
| 2024-04-10 | $3.12 | $3.15 | $2.89 | $2.96 | $2.96 | 34,908,452 |
| 2024-04-09 | $3.28 | $3.30 | $3.19 | $3.22 | $3.22 | 12,397,732 |
| 2024-04-08 | $3.12 | $3.30 | $3.10 | $3.29 | $3.29 | 14,366,722 |
| 2024-04-05 | $3.18 | $3.21 | $3.09 | $3.12 | $3.12 | 12,861,373 |
| 2024-04-04 | $3.29 | $3.35 | $3.20 | $3.22 | $3.22 | 13,350,588 |
| 2024-04-03 | $3.07 | $3.28 | $3.03 | $3.25 | $3.25 | 27,210,729 |
| 2024-04-02 | $3.16 | $3.19 | $3.06 | $3.07 | $3.07 | 23,469,726 |
| 2024-04-01 | $3.24 | $3.31 | $3.17 | $3.21 | $3.21 | 16,500,337 |
| 2024-03-28 | $3.32 | $3.41 | $3.19 | $3.22 | $3.22 | 46,176,410 |
| 2024-03-27 | $3.22 | $3.35 | $3.17 | $3.34 | $3.34 | 22,146,064 |
| 2024-03-26 | $3.38 | $3.40 | $3.20 | $3.20 | $3.20 | 23,720,032 |
| 2024-03-25 | $3.56 | $3.57 | $3.32 | $3.33 | $3.33 | 20,829,414 |
| 2024-03-22 | $3.61 | $3.68 | $3.53 | $3.54 | $3.54 | 16,221,722 |
| 2024-03-21 | $3.67 | $3.81 | $3.64 | $3.71 | $3.71 | 20,295,192 |
| 2024-03-20 | $3.55 | $3.65 | $3.43 | $3.59 | $3.59 | 25,430,015 |
| 2024-03-19 | $3.57 | $3.62 | $3.44 | $3.51 | $3.51 | 23,909,160 |
| 2024-03-18 | $3.75 | $3.84 | $3.56 | $3.63 | $3.63 | 25,315,530 |
| 2024-03-15 | $3.77 | $4.03 | $3.72 | $3.90 | $3.90 | 60,511,811 |
| 2024-03-14 | $3.80 | $3.87 | $3.58 | $3.75 | $3.75 | 40,209,467 |
| 2024-03-13 | $3.44 | $3.82 | $3.37 | $3.75 | $3.75 | 49,313,876 |
| 2024-03-12 | $3.36 | $3.54 | $3.23 | $3.44 | $3.44 | 50,705,317 |
| 2024-03-11 | $3.45 | $3.45 | $3.19 | $3.25 | $3.25 | 37,437,660 |
| 2024-03-08 | $3.85 | $3.85 | $3.32 | $3.42 | $3.42 | 64,198,671 |
| 2024-03-07 | $3.68 | $4.02 | $3.56 | $3.66 | $3.66 | 132,645,094 |
| 2024-03-06 | $3.18 | $4.40 | $1.70 | $3.46 | $3.46 | 139,410,915 |
| 2024-03-05 | $2.79 | $3.25 | $2.75 | $3.22 | $3.22 | 54,004,670 |
| 2024-03-04 | $3.64 | $3.65 | $2.70 | $2.73 | $2.73 | 141,524,418 |
| 2024-03-01 | $3.45 | $3.89 | $3.32 | $3.55 | $3.55 | 123,414,419 |
| 2024-02-29 | $4.58 | $4.81 | $4.57 | $4.79 | $4.79 | 17,616,932 |
| 2024-02-28 | $4.66 | $4.68 | $4.52 | $4.54 | $4.54 | 10,473,056 |
| 2024-02-27 | $4.45 | $4.74 | $4.44 | $4.69 | $4.69 | 16,759,956 |
| 2024-02-26 | $4.52 | $4.52 | $4.38 | $4.41 | $4.41 | 14,082,877 |
| 2024-02-23 | $4.60 | $4.71 | $4.50 | $4.52 | $4.52 | 15,391,719 |
| 2024-02-22 | $4.52 | $4.68 | $4.52 | $4.62 | $4.62 | 14,260,695 |
| 2024-02-21 | $4.65 | $4.68 | $4.48 | $4.50 | $4.50 | 18,489,493 |
| 2024-02-20 | $4.79 | $4.84 | $4.64 | $4.69 | $4.69 | 16,182,716 |
| 2024-02-16 | $4.87 | $5.01 | $4.76 | $4.90 | $4.90 | 23,796,453 |
| 2024-02-15 | $4.70 | $4.95 | $4.69 | $4.93 | $4.93 | 25,785,203 |
| 2024-02-14 | $4.66 | $4.74 | $4.41 | $4.64 | $4.64 | 28,186,082 |
| 2024-02-13 | $4.66 | $4.75 | $4.49 | $4.59 | $4.59 | 36,406,845 |
| 2024-02-12 | $4.99 | $5.53 | $4.87 | $4.89 | $4.84 | 71,404,480 |
| 2024-02-09 | $4.20 | $4.90 | $4.02 | $4.90 | $4.90 | 83,261,417 |
| 2024-02-08 | $4.30 | $4.63 | $4.05 | $4.19 | $4.19 | 62,580,538 |
| 2024-02-07 | $4.25 | $4.60 | $3.60 | $4.48 | $4.48 | 173,398,512 |
| 2024-02-06 | $5.47 | $5.50 | $3.96 | $4.20 | $4.20 | 148,438,340 |
| 2024-02-05 | $5.98 | $5.98 | $5.39 | $5.40 | $5.40 | 55,382,349 |
| 2024-02-02 | $5.65 | $6.24 | $5.58 | $6.04 | $6.04 | 60,492,539 |
| 2024-02-01 | $6.55 | $6.56 | $5.51 | $5.75 | $5.75 | 125,980,698 |
| 2024-01-31 | $5.96 | $7.18 | $5.58 | $6.47 | $6.47 | 128,848,462 |
| 2024-01-30 | $10.44 | $10.51 | $10.37 | $10.38 | $10.38 | 10,779,498 |
| 2024-01-29 | $10.39 | $10.52 | $10.30 | $10.44 | $10.44 | 9,018,990 |
| 2024-01-26 | $10.20 | $10.45 | $10.20 | $10.42 | $10.42 | 8,737,847 |
| 2024-01-25 | $10.40 | $10.44 | $10.07 | $10.21 | $10.21 | 8,781,542 |
| 2024-01-24 | $10.33 | $10.45 | $10.23 | $10.31 | $10.31 | 4,511,152 |
| 2024-01-23 | $10.15 | $10.37 | $10.14 | $10.25 | $10.25 | 6,496,447 |
| 2024-01-22 | $10.02 | $10.20 | $10.00 | $10.17 | $10.17 | 7,940,841 |
| 2024-01-19 | $9.80 | $9.98 | $9.74 | $9.97 | $9.97 | 7,078,581 |
| 2024-01-18 | $9.85 | $9.96 | $9.74 | $9.83 | $9.83 | 5,599,425 |
| 2024-01-17 | $9.70 | $9.87 | $9.66 | $9.79 | $9.79 | 6,416,189 |
| 2024-01-16 | $9.90 | $9.97 | $9.80 | $9.82 | $9.82 | 6,891,231 |
| 2024-01-12 | $10.20 | $10.30 | $9.95 | $10.00 | $10.00 | 6,023,718 |
| 2024-01-11 | $10.45 | $10.49 | $10.08 | $10.15 | $10.15 | 9,018,525 |
| 2024-01-10 | $10.49 | $10.55 | $10.38 | $10.53 | $10.53 | 4,858,334 |
| 2024-01-09 | $10.45 | $10.62 | $10.43 | $10.46 | $10.46 | 5,769,416 |
| 2024-01-08 | $10.33 | $10.60 | $10.29 | $10.59 | $10.59 | 6,324,458 |
| 2024-01-05 | $10.21 | $10.62 | $10.17 | $10.46 | $10.46 | 9,850,006 |
| 2024-01-04 | $10.19 | $10.33 | $10.13 | $10.22 | $10.22 | 6,573,509 |
| 2024-01-03 | $10.30 | $10.39 | $10.16 | $10.23 | $10.23 | 9,689,777 |
| 2024-01-02 | $10.20 | $10.61 | $10.11 | $10.41 | $10.41 | 9,262,327 |
| 2023-12-29 | $10.38 | $10.42 | $10.22 | $10.23 | $10.23 | 5,282,245 |
| 2023-12-28 | $10.19 | $10.42 | $10.19 | $10.42 | $10.42 | 5,202,403 |
| 2023-12-27 | $10.34 | $10.34 | $10.16 | $10.22 | $10.22 | 5,546,792 |
| 2023-12-26 | $10.10 | $10.36 | $10.07 | $10.30 | $10.30 | 6,551,183 |
| 2023-12-22 | $10.10 | $10.20 | $10.01 | $10.08 | $10.08 | 9,645,305 |
| 2023-12-21 | $10.24 | $10.26 | $9.96 | $10.06 | $10.06 | 13,781,571 |
| 2023-12-20 | $10.51 | $10.65 | $10.15 | $10.16 | $10.16 | 10,893,072 |
| 2023-12-19 | $10.54 | $10.64 | $10.47 | $10.56 | $10.56 | 10,522,475 |
| 2023-12-18 | $10.80 | $10.85 | $10.46 | $10.54 | $10.54 | 12,694,853 |
| 2023-12-15 | $11.30 | $11.33 | $10.91 | $10.96 | $10.96 | 29,449,285 |
| 2023-12-14 | $11.00 | $11.49 | $11.00 | $11.32 | $11.32 | 21,929,920 |
| 2023-12-13 | $9.89 | $10.63 | $9.85 | $10.59 | $10.59 | 17,273,340 |
| 2023-12-12 | $9.84 | $10.05 | $9.73 | $9.87 | $9.87 | 9,255,012 |
| 2023-12-11 | $9.70 | $10.00 | $9.64 | $9.89 | $9.89 | 9,471,031 |
| 2023-12-08 | $9.79 | $9.91 | $9.63 | $9.74 | $9.74 | 11,111,301 |
| 2023-12-07 | $9.68 | $9.83 | $9.62 | $9.82 | $9.82 | 4,369,762 |
| 2023-12-06 | $9.75 | $9.92 | $9.57 | $9.60 | $9.60 | 6,766,704 |
| 2023-12-05 | $9.74 | $9.76 | $9.59 | $9.65 | $9.65 | 5,625,505 |
| 2023-12-04 | $9.81 | $9.97 | $9.76 | $9.83 | $9.83 | 6,574,887 |
| 2023-12-01 | $9.38 | $9.95 | $9.33 | $9.92 | $9.92 | 8,834,490 |
| 2023-11-30 | $9.58 | $9.66 | $9.38 | $9.41 | $9.41 | 8,370,779 |
| 2023-11-29 | $9.32 | $9.69 | $9.30 | $9.57 | $9.57 | 9,889,060 |
| 2023-11-28 | $9.17 | $9.25 | $9.02 | $9.24 | $9.24 | 8,102,561 |
| 2023-11-27 | $9.10 | $9.23 | $9.06 | $9.20 | $9.20 | 5,271,553 |
| 2023-11-24 | $9.15 | $9.19 | $9.09 | $9.17 | $9.17 | 1,711,634 |
| 2023-11-22 | $9.13 | $9.20 | $9.04 | $9.13 | $9.13 | 6,154,553 |
| 2023-11-21 | $9.21 | $9.26 | $9.02 | $9.07 | $9.07 | 6,101,642 |
| 2023-11-20 | $9.25 | $9.35 | $9.20 | $9.30 | $9.30 | 5,824,062 |
| 2023-11-17 | $9.13 | $9.30 | $9.07 | $9.28 | $9.28 | 6,614,544 |
| 2023-11-16 | $9.32 | $9.44 | $9.02 | $9.07 | $9.07 | 11,082,951 |
| 2023-11-15 | $9.12 | $9.55 | $9.09 | $9.34 | $9.34 | 11,493,607 |
| 2023-11-14 | $9.01 | $9.27 | $8.91 | $9.10 | $9.10 | 13,507,505 |
| 2023-11-13 | $9.19 | $9.27 | $8.95 | $9.05 | $9.05 | 10,838,720 |
| 2023-11-10 | $9.27 | $9.31 | $9.04 | $9.30 | $9.30 | 8,781,132 |
| 2023-11-09 | $9.49 | $9.54 | $9.14 | $9.17 | $9.17 | 7,660,920 |
| 2023-11-08 | $9.66 | $9.66 | $9.43 | $9.49 | $9.49 | 6,820,329 |
| 2023-11-07 | $9.65 | $9.69 | $9.57 | $9.62 | $9.62 | 7,730,285 |
| 2023-11-06 | $9.75 | $9.79 | $9.62 | $9.68 | $9.68 | 10,384,325 |
| 2023-11-03 | $9.90 | $10.06 | $9.67 | $9.70 | $9.70 | 12,400,848 |
| 2023-11-02 | $9.59 | $9.89 | $9.59 | $9.89 | $9.72 | 11,084,548 |
| 2023-11-01 | $9.48 | $9.52 | $9.28 | $9.49 | $9.33 | 11,700,889 |
| 2023-10-31 | $9.60 | $9.67 | $9.44 | $9.48 | $9.32 | 10,832,330 |
| 2023-10-30 | $9.37 | $9.67 | $9.12 | $9.57 | $9.41 | 13,628,851 |
| 2023-10-27 | $9.72 | $9.96 | $9.13 | $9.27 | $9.27 | 19,285,184 |
| 2023-10-26 | $10.17 | $10.26 | $9.54 | $9.87 | $9.87 | 20,779,642 |
| 2023-10-25 | $10.15 | $10.26 | $10.03 | $10.10 | $10.10 | 11,978,457 |
| 2023-10-24 | $10.14 | $10.37 | $10.14 | $10.31 | $10.31 | 10,961,599 |
| 2023-10-23 | $10.02 | $10.23 | $10.01 | $10.10 | $10.10 | 10,661,619 |
| 2023-10-20 | $10.40 | $10.43 | $10.08 | $10.10 | $10.10 | 11,337,776 |
| 2023-10-19 | $10.47 | $10.76 | $10.42 | $10.47 | $10.47 | 8,470,323 |
| 2023-10-18 | $10.71 | $10.73 | $10.45 | $10.47 | $10.47 | 7,161,059 |
| 2023-10-17 | $10.67 | $10.98 | $10.66 | $10.86 | $10.86 | 9,645,333 |
| 2023-10-16 | $10.63 | $10.74 | $10.57 | $10.74 | $10.74 | 5,507,546 |
| 2023-10-13 | $10.71 | $10.75 | $10.50 | $10.50 | $10.50 | 7,102,432 |
| 2023-10-12 | $10.93 | $10.94 | $10.55 | $10.62 | $10.62 | 6,611,741 |
| 2023-10-11 | $10.92 | $11.04 | $10.77 | $10.92 | $10.92 | 6,265,117 |
| 2023-10-10 | $10.96 | $11.11 | $10.79 | $10.94 | $10.94 | 9,768,749 |
| 2023-10-09 | $10.94 | $11.04 | $10.82 | $10.93 | $10.93 | 5,260,079 |
| 2023-10-06 | $10.98 | $11.22 | $10.80 | $10.95 | $10.95 | 8,661,035 |
| 2023-10-05 | $10.84 | $11.18 | $10.83 | $11.16 | $11.16 | 13,074,332 |
| 2023-10-04 | $10.75 | $10.91 | $10.63 | $10.90 | $10.90 | 8,505,347 |
| 2023-10-03 | $10.97 | $11.00 | $10.63 | $10.75 | $10.75 | 12,528,617 |
| 2023-10-02 | $11.32 | $11.37 | $10.75 | $11.03 | $11.03 | 13,789,783 |
| 2023-09-29 | $11.22 | $11.50 | $11.18 | $11.34 | $11.34 | 7,406,402 |
| 2023-09-28 | $11.35 | $11.41 | $11.20 | $11.28 | $11.28 | 8,344,207 |
| 2023-09-27 | $11.31 | $11.40 | $11.17 | $11.35 | $11.35 | 6,985,596 |
| 2023-09-26 | $11.20 | $11.64 | $11.12 | $11.26 | $11.26 | 13,656,052 |
| 2023-09-25 | $11.00 | $11.28 | $10.96 | $11.27 | $11.27 | 7,228,008 |
| 2023-09-22 | $11.14 | $11.23 | $11.11 | $11.13 | $11.13 | 7,777,361 |
| 2023-09-21 | $11.23 | $11.40 | $11.09 | $11.09 | $11.09 | 8,373,089 |
| 2023-09-20 | $11.68 | $11.68 | $11.32 | $11.32 | $11.32 | 6,886,050 |
| 2023-09-19 | $11.56 | $11.61 | $11.47 | $11.59 | $11.59 | 6,529,371 |
| 2023-09-18 | $11.64 | $11.67 | $11.51 | $11.52 | $11.52 | 5,987,545 |
| 2023-09-15 | $11.72 | $11.79 | $11.54 | $11.69 | $11.69 | 18,362,898 |
| 2023-09-14 | $11.82 | $11.95 | $11.77 | $11.88 | $11.88 | 5,962,241 |
| 2023-09-13 | $12.01 | $12.03 | $11.59 | $11.68 | $11.68 | 7,407,841 |
| 2023-09-12 | $11.99 | $12.18 | $11.91 | $11.95 | $11.95 | 5,707,529 |
| 2023-09-11 | $12.00 | $12.17 | $11.90 | $11.96 | $11.96 | 4,951,523 |
| 2023-09-08 | $11.80 | $11.99 | $11.71 | $11.88 | $11.88 | 6,950,529 |
| 2023-09-07 | $11.73 | $11.87 | $11.70 | $11.75 | $11.75 | 7,681,572 |
| 2023-09-06 | $11.99 | $12.12 | $11.78 | $11.86 | $11.86 | 5,500,820 |
| 2023-09-05 | $12.18 | $12.21 | $11.90 | $12.01 | $12.01 | 8,940,248 |
| 2023-09-01 | $12.35 | $12.47 | $12.28 | $12.32 | $12.32 | 6,341,995 |
| 2023-08-31 | $11.95 | $12.32 | $11.94 | $12.28 | $12.28 | 11,679,733 |
| 2023-08-30 | $11.92 | $12.04 | $11.91 | $11.95 | $11.95 | 6,240,732 |
| 2023-08-29 | $11.99 | $12.09 | $11.89 | $11.95 | $11.95 | 4,898,508 |
| 2023-08-28 | $11.92 | $12.10 | $11.86 | $11.97 | $11.97 | 4,795,765 |
| 2023-08-25 | $11.95 | $12.13 | $11.67 | $11.83 | $11.83 | 5,992,786 |
| 2023-08-24 | $11.91 | $12.15 | $11.89 | $11.90 | $11.90 | 4,981,926 |
| 2023-08-23 | $11.73 | $11.95 | $11.64 | $11.93 | $11.93 | 5,440,275 |
| 2023-08-22 | $12.00 | $12.09 | $11.72 | $11.74 | $11.74 | 8,360,525 |
| 2023-08-21 | $11.85 | $12.02 | $11.78 | $12.00 | $12.00 | 8,471,294 |
| 2023-08-18 | $11.67 | $11.88 | $11.64 | $11.77 | $11.77 | 6,808,137 |
| 2023-08-17 | $12.10 | $12.21 | $11.73 | $11.80 | $11.80 | 9,812,825 |
| 2023-08-16 | $12.06 | $12.14 | $11.98 | $11.99 | $11.99 | 11,482,764 |
| 2023-08-15 | $12.35 | $12.41 | $12.06 | $12.06 | $12.06 | 13,023,041 |
| 2023-08-14 | $12.61 | $12.72 | $12.51 | $12.55 | $12.55 | 7,531,762 |
| 2023-08-11 | $12.86 | $12.93 | $12.72 | $12.73 | $12.73 | 7,702,376 |
| 2023-08-10 | $13.15 | $13.18 | $12.89 | $12.93 | $12.93 | 8,553,247 |
| 2023-08-09 | $13.18 | $13.28 | $12.98 | $12.99 | $12.99 | 8,139,598 |
| 2023-08-08 | $13.10 | $13.32 | $13.00 | $13.27 | $13.27 | 9,596,775 |
| 2023-08-07 | $13.52 | $13.55 | $13.37 | $13.45 | $13.45 | 5,562,420 |
| 2023-08-04 | $13.41 | $13.61 | $13.23 | $13.44 | $13.44 | 7,112,955 |
| 2023-08-03 | $13.38 | $13.64 | $13.19 | $13.60 | $13.60 | 7,138,944 |
| 2023-08-02 | $13.52 | $13.56 | $13.32 | $13.45 | $13.45 | 6,936,828 |
| 2023-08-01 | $13.74 | $13.75 | $13.49 | $13.61 | $13.61 | 9,376,835 |
| 2023-07-31 | $13.78 | $14.03 | $13.72 | $13.87 | $13.87 | 11,678,460 |
| 2023-07-28 | $13.62 | $14.22 | $13.45 | $13.66 | $13.66 | 16,091,838 |
| 2023-07-27 | $13.56 | $13.68 | $12.88 | $13.01 | $13.01 | 25,318,205 |
| 2023-07-26 | $12.23 | $12.54 | $12.23 | $12.38 | $12.38 | 12,993,900 |
| 2023-07-25 | $12.23 | $12.29 | $12.04 | $12.10 | $12.10 | 8,391,551 |
| 2023-07-24 | $12.10 | $12.34 | $12.04 | $12.24 | $12.24 | 8,695,745 |
| 2023-07-21 | $12.22 | $12.25 | $12.06 | $12.07 | $12.07 | 6,717,647 |
| 2023-07-20 | $12.04 | $12.16 | $11.92 | $12.16 | $12.16 | 7,135,582 |
| 2023-07-19 | $11.96 | $12.17 | $11.89 | $12.12 | $12.12 | 9,192,423 |
| 2023-07-18 | $11.81 | $12.00 | $11.78 | $11.95 | $11.95 | 6,785,802 |
| 2023-07-17 | $11.46 | $11.84 | $11.44 | $11.80 | $11.80 | 7,047,900 |
| 2023-07-14 | $11.77 | $11.78 | $11.39 | $11.55 | $11.55 | 10,226,446 |
| 2023-07-13 | $11.77 | $11.79 | $11.56 | $11.62 | $11.62 | 7,169,054 |
| 2023-07-12 | $11.78 | $11.94 | $11.67 | $11.71 | $11.71 | 9,857,694 |
| 2023-07-11 | $11.49 | $11.68 | $11.41 | $11.64 | $11.64 | 9,124,817 |
| 2023-07-10 | $11.34 | $11.45 | $11.28 | $11.45 | $11.45 | 8,141,079 |
| 2023-07-07 | $11.27 | $11.46 | $11.27 | $11.36 | $11.36 | 8,285,280 |
| 2023-07-06 | $11.05 | $11.25 | $10.92 | $11.23 | $11.23 | 6,456,141 |
| 2023-07-05 | $11.28 | $11.42 | $11.20 | $11.21 | $11.21 | 6,418,680 |
| 2023-07-03 | $11.29 | $11.49 | $11.26 | $11.39 | $11.39 | 4,606,076 |
| 2023-06-30 | $11.30 | $11.40 | $11.24 | $11.24 | $11.24 | 7,750,535 |
| 2023-06-29 | $11.28 | $11.34 | $11.14 | $11.20 | $11.20 | 7,474,717 |
| 2023-06-28 | $10.98 | $11.23 | $10.93 | $11.19 | $11.19 | 9,278,231 |
| 2023-06-27 | $10.68 | $11.03 | $10.59 | $11.02 | $11.02 | 7,526,097 |
| 2023-06-26 | $10.68 | $10.82 | $10.65 | $10.67 | $10.67 | 6,539,032 |
| 2023-06-23 | $10.34 | $10.55 | $10.29 | $10.47 | $10.47 | 8,341,292 |
| 2023-06-22 | $10.62 | $10.67 | $10.42 | $10.43 | $10.43 | 9,126,668 |
| 2023-06-21 | $10.71 | $10.82 | $10.58 | $10.68 | $10.68 | 6,204,085 |
| 2023-06-20 | $10.63 | $10.78 | $10.63 | $10.73 | $10.73 | 7,947,192 |
| 2023-06-16 | $10.92 | $11.00 | $10.60 | $10.65 | $10.65 | 29,881,369 |
| 2023-06-15 | $10.78 | $10.99 | $10.75 | $10.95 | $10.95 | 8,401,470 |
| 2023-06-14 | $10.99 | $11.06 | $10.63 | $10.84 | $10.84 | 12,292,473 |
| 2023-06-13 | $11.01 | $11.20 | $10.92 | $11.06 | $11.06 | 9,059,631 |
| 2023-06-12 | $10.88 | $11.08 | $10.71 | $10.98 | $10.98 | 9,571,967 |
| 2023-06-09 | $10.85 | $10.96 | $10.77 | $10.95 | $10.95 | 8,306,148 |
| 2023-06-08 | $11.00 | $11.02 | $10.75 | $10.84 | $10.84 | 10,561,161 |
| 2023-06-07 | $10.99 | $11.10 | $10.79 | $11.06 | $11.06 | 12,241,245 |
| 2023-06-06 | $10.61 | $11.01 | $10.56 | $10.87 | $10.87 | 13,306,455 |
| 2023-06-05 | $10.85 | $10.87 | $10.51 | $10.57 | $10.57 | 9,260,700 |
| 2023-06-02 | $10.71 | $10.88 | $10.62 | $10.78 | $10.78 | 9,850,666 |
| 2023-06-01 | $10.40 | $10.66 | $10.30 | $10.56 | $10.56 | 8,308,350 |
| 2023-05-31 | $10.45 | $10.47 | $10.19 | $10.28 | $10.28 | 10,941,515 |
| 2023-05-30 | $10.50 | $10.57 | $10.35 | $10.56 | $10.56 | 7,598,879 |
| 2023-05-26 | $10.37 | $10.54 | $10.22 | $10.48 | $10.48 | 8,532,188 |
| 2023-05-25 | $10.55 | $10.60 | $10.30 | $10.37 | $10.37 | 9,749,731 |
| 2023-05-24 | $10.55 | $10.67 | $10.39 | $10.56 | $10.56 | 9,402,184 |
| 2023-05-23 | $10.89 | $11.07 | $10.68 | $10.69 | $10.69 | 12,087,920 |
| 2023-05-22 | $10.96 | $10.99 | $10.69 | $10.90 | $10.90 | 12,867,925 |
| 2023-05-19 | $11.07 | $11.18 | $10.73 | $10.92 | $10.92 | 20,139,739 |
| 2023-05-18 | $10.98 | $11.06 | $10.77 | $11.00 | $11.00 | 14,545,723 |
| 2023-05-17 | $10.75 | $11.21 | $10.65 | $11.20 | $11.20 | 39,940,214 |
| 2023-05-16 | $10.38 | $10.45 | $10.17 | $10.18 | $10.18 | 7,040,603 |
| 2023-05-15 | $10.18 | $10.39 | $10.10 | $10.31 | $10.31 | 13,163,072 |
| 2023-05-12 | $9.90 | $10.10 | $9.75 | $10.09 | $10.09 | 10,616,186 |
| 2023-05-11 | $9.82 | $9.95 | $9.72 | $9.75 | $9.75 | 10,604,388 |
| 2023-05-10 | $10.22 | $10.23 | $9.83 | $9.91 | $9.91 | 11,597,418 |
| 2023-05-09 | $9.93 | $10.15 | $9.78 | $10.02 | $10.02 | 13,504,307 |
| 2023-05-08 | $10.22 | $10.25 | $9.84 | $9.97 | $9.97 | 9,065,847 |
| 2023-05-05 | $9.82 | $10.07 | $9.59 | $10.06 | $10.06 | 18,387,224 |
| 2023-05-04 | $9.49 | $9.62 | $9.04 | $9.50 | $9.34 | 23,445,034 |
| 2023-05-03 | $10.23 | $10.42 | $9.75 | $9.79 | $9.63 | 17,989,287 |
| 2023-05-02 | $10.71 | $10.78 | $9.73 | $10.13 | $9.96 | 28,588,583 |
| 2023-05-01 | $10.79 | $10.97 | $10.51 | $10.71 | $10.53 | 19,999,190 |
| 2023-04-28 | $9.09 | $10.79 | $8.97 | $10.69 | $10.69 | 51,228,634 |
| 2023-04-27 | $9.10 | $9.20 | $8.91 | $9.19 | $9.19 | 20,802,789 |
| 2023-04-26 | $8.90 | $9.15 | $8.88 | $9.01 | $9.01 | 14,905,757 |
| 2023-04-25 | $9.01 | $9.11 | $8.80 | $8.95 | $8.95 | 18,780,384 |
| 2023-04-24 | $9.02 | $9.23 | $8.97 | $9.15 | $9.15 | 15,142,213 |
| 2023-04-21 | $9.10 | $9.14 | $8.94 | $9.02 | $9.02 | 11,560,949 |
| 2023-04-20 | $9.05 | $9.33 | $9.03 | $9.13 | $9.13 | 13,736,115 |
| 2023-04-19 | $9.09 | $9.32 | $8.92 | $9.28 | $9.28 | 13,408,968 |
| 2023-04-18 | $9.06 | $9.12 | $8.96 | $9.03 | $9.03 | 9,437,606 |
| 2023-04-17 | $8.65 | $9.12 | $8.51 | $9.10 | $9.10 | 12,177,422 |
| 2023-04-14 | $9.12 | $9.14 | $8.67 | $8.68 | $8.68 | 15,095,974 |
| 2023-04-13 | $8.89 | $9.06 | $8.84 | $8.98 | $8.98 | 10,594,067 |
| 2023-04-12 | $9.09 | $9.16 | $8.84 | $8.90 | $8.90 | 9,818,386 |
| 2023-04-11 | $9.01 | $9.11 | $8.86 | $9.06 | $9.06 | 14,019,462 |
| 2023-04-10 | $8.76 | $8.94 | $8.64 | $8.79 | $8.79 | 9,386,384 |
| 2023-04-06 | $8.73 | $8.83 | $8.61 | $8.81 | $8.81 | 11,742,516 |
| 2023-04-05 | $8.59 | $8.80 | $8.56 | $8.76 | $8.76 | 13,071,904 |
| 2023-04-04 | $8.74 | $8.86 | $8.50 | $8.79 | $8.79 | 14,960,539 |
| 2023-04-03 | $9.05 | $9.10 | $8.64 | $8.67 | $8.67 | 14,388,448 |
| 2023-03-31 | $9.01 | $9.10 | $8.77 | $9.04 | $9.04 | 21,095,420 |
| 2023-03-30 | $9.23 | $9.28 | $8.89 | $8.97 | $8.97 | 9,823,030 |
| 2023-03-29 | $9.14 | $9.19 | $8.96 | $9.14 | $9.14 | 11,644,999 |
| 2023-03-28 | $8.83 | $9.03 | $8.78 | $9.00 | $9.00 | 12,632,306 |
| 2023-03-27 | $9.12 | $9.23 | $8.80 | $8.84 | $8.84 | 15,359,084 |
| 2023-03-24 | $8.50 | $9.01 | $8.43 | $8.95 | $8.95 | 18,778,375 |
| 2023-03-23 | $8.87 | $9.11 | $8.58 | $8.61 | $8.61 | 21,593,259 |
| 2023-03-22 | $9.20 | $9.35 | $8.71 | $8.76 | $8.76 | 24,851,685 |
| 2023-03-21 | $9.23 | $9.30 | $8.92 | $9.19 | $9.19 | 32,993,035 |
| 2023-03-20 | $9.12 | $9.29 | $8.48 | $8.61 | $8.61 | 104,725,650 |
| 2023-03-17 | $6.69 | $6.78 | $6.39 | $6.54 | $6.54 | 52,709,327 |
| 2023-03-16 | $6.80 | $7.15 | $6.54 | $6.86 | $6.86 | 28,845,015 |
| 2023-03-15 | $6.43 | $7.02 | $6.30 | $6.96 | $6.96 | 50,315,120 |
| 2023-03-14 | $7.37 | $7.37 | $6.35 | $6.47 | $6.47 | 28,845,051 |
| 2023-03-13 | $6.20 | $6.54 | $5.81 | $6.40 | $6.40 | 47,987,991 |
| 2023-03-10 | $7.56 | $7.74 | $7.20 | $7.37 | $7.37 | 38,472,809 |
| 2023-03-09 | $8.30 | $8.31 | $7.84 | $7.84 | $7.84 | 22,812,231 |
| 2023-03-08 | $8.37 | $8.44 | $8.31 | $8.37 | $8.37 | 10,180,091 |
| 2023-03-07 | $8.59 | $8.59 | $8.35 | $8.35 | $8.35 | 11,524,343 |
| 2023-03-06 | $8.65 | $8.73 | $8.56 | $8.61 | $8.61 | 8,700,651 |
| 2023-03-03 | $8.60 | $8.68 | $8.57 | $8.63 | $8.63 | 14,621,247 |
| 2023-03-02 | $8.70 | $8.71 | $8.51 | $8.55 | $8.55 | 13,747,167 |
| 2023-03-01 | $8.85 | $8.88 | $8.65 | $8.79 | $8.79 | 9,521,293 |
| 2023-02-28 | $8.93 | $9.01 | $8.87 | $8.88 | $8.88 | 6,794,514 |
| 2023-02-27 | $9.00 | $9.11 | $8.91 | $8.92 | $8.92 | 5,672,904 |
| 2023-02-24 | $8.91 | $8.97 | $8.86 | $8.93 | $8.93 | 7,184,198 |
| 2023-02-23 | $9.10 | $9.14 | $8.94 | $9.03 | $9.03 | 6,699,808 |
| 2023-02-22 | $9.11 | $9.17 | $8.98 | $9.04 | $9.04 | 7,581,235 |
| 2023-02-21 | $9.32 | $9.35 | $9.12 | $9.13 | $9.13 | 6,579,083 |
| 2023-02-17 | $9.47 | $9.50 | $9.35 | $9.39 | $9.39 | 6,561,718 |
| 2023-02-16 | $9.52 | $9.60 | $9.43 | $9.47 | $9.47 | 6,688,035 |
| 2023-02-15 | $9.50 | $9.62 | $9.45 | $9.60 | $9.60 | 4,586,044 |
| 2023-02-14 | $9.66 | $9.72 | $9.46 | $9.58 | $9.58 | 7,365,239 |
| 2023-02-13 | $9.50 | $9.76 | $9.48 | $9.73 | $9.73 | 5,775,210 |
| 2023-02-10 | $9.56 | $9.63 | $9.50 | $9.53 | $9.53 | 7,643,863 |
| 2023-02-09 | $9.95 | $9.97 | $9.60 | $9.63 | $9.63 | 6,234,729 |
| 2023-02-08 | $10.04 | $10.08 | $9.85 | $9.91 | $9.91 | 8,043,396 |
| 2023-02-07 | $9.88 | $10.13 | $9.87 | $10.08 | $10.08 | 6,249,695 |
| 2023-02-06 | $10.00 | $10.01 | $9.82 | $9.96 | $9.96 | 10,288,556 |
| 2023-02-03 | $10.15 | $10.16 | $10.02 | $10.08 | $10.08 | 9,977,084 |
| 2023-02-02 | $10.23 | $10.44 | $10.19 | $10.41 | $10.24 | 9,562,522 |
| 2023-02-01 | $9.93 | $10.23 | $9.88 | $10.15 | $9.98 | 11,889,913 |
| 2023-01-31 | $9.85 | $10.17 | $9.49 | $9.99 | $9.82 | 15,243,035 |
| 2023-01-30 | $9.79 | $9.82 | $9.65 | $9.67 | $9.67 | 10,378,312 |
| 2023-01-27 | $9.88 | $9.94 | $9.81 | $9.88 | $9.88 | 6,420,660 |
| 2023-01-26 | $9.86 | $9.91 | $9.71 | $9.83 | $9.83 | 5,813,253 |
| 2023-01-25 | $9.61 | $9.84 | $9.55 | $9.82 | $9.82 | 3,849,133 |
| 2023-01-24 | $9.75 | $9.80 | $9.62 | $9.69 | $9.69 | 7,470,362 |
| 2023-01-23 | $9.68 | $9.80 | $9.63 | $9.76 | $9.76 | 6,243,314 |
| 2023-01-20 | $9.43 | $9.69 | $9.39 | $9.68 | $9.68 | 5,659,648 |
| 2023-01-19 | $9.40 | $9.42 | $9.25 | $9.40 | $9.40 | 7,251,424 |
| 2023-01-18 | $9.61 | $9.67 | $9.49 | $9.50 | $9.50 | 9,325,838 |
| 2023-01-17 | $9.61 | $9.68 | $9.51 | $9.63 | $9.63 | 5,669,817 |
| 2023-01-13 | $9.35 | $9.67 | $9.24 | $9.67 | $9.67 | 7,582,318 |
| 2023-01-12 | $9.38 | $9.51 | $9.30 | $9.45 | $9.45 | 6,763,550 |
| 2023-01-11 | $9.16 | $9.36 | $9.15 | $9.30 | $9.30 | 6,162,907 |
| 2023-01-10 | $9.15 | $9.17 | $9.03 | $9.16 | $9.16 | 5,386,399 |
| 2023-01-09 | $9.16 | $9.25 | $9.06 | $9.18 | $9.18 | 7,290,639 |
| 2023-01-06 | $8.80 | $9.19 | $8.75 | $9.15 | $9.15 | 11,967,294 |
| 2023-01-05 | $8.69 | $8.83 | $8.60 | $8.75 | $8.75 | 10,598,649 |
| 2023-01-04 | $8.71 | $8.92 | $8.70 | $8.74 | $8.74 | 12,928,070 |
| 2023-01-03 | $8.66 | $8.77 | $8.60 | $8.64 | $8.64 | 8,577,910 |
| 2022-12-30 | $8.60 | $8.67 | $8.52 | $8.60 | $8.60 | 7,228,834 |
| 2022-12-29 | $8.52 | $8.69 | $8.50 | $8.67 | $8.67 | 6,146,897 |
| 2022-12-28 | $8.65 | $8.69 | $8.50 | $8.50 | $8.50 | 7,328,320 |
| 2022-12-27 | $8.62 | $8.68 | $8.50 | $8.65 | $8.65 | 6,379,459 |
| 2022-12-23 | $8.58 | $8.66 | $8.53 | $8.62 | $8.62 | 5,311,797 |
| 2022-12-22 | $8.65 | $8.70 | $8.33 | $8.60 | $8.60 | 13,289,229 |
| 2022-12-21 | $8.71 | $8.86 | $8.70 | $8.74 | $8.74 | 9,999,505 |
| 2022-12-20 | $8.69 | $8.77 | $8.62 | $8.65 | $8.65 | 10,540,490 |
| 2022-12-19 | $8.72 | $8.82 | $8.58 | $8.70 | $8.70 | 12,715,830 |
| 2022-12-16 | $8.63 | $8.80 | $8.60 | $8.72 | $8.72 | 14,918,660 |
| 2022-12-15 | $8.73 | $8.79 | $8.67 | $8.72 | $8.72 | 8,349,879 |
| 2022-12-14 | $8.96 | $9.06 | $8.79 | $8.85 | $8.85 | 9,612,475 |
| 2022-12-13 | $8.87 | $9.10 | $8.80 | $8.95 | $8.95 | 13,603,570 |
| 2022-12-12 | $8.68 | $8.74 | $8.49 | $8.69 | $8.69 | 7,710,405 |
| 2022-12-09 | $8.54 | $8.75 | $8.54 | $8.64 | $8.64 | 10,115,010 |
| 2022-12-08 | $8.66 | $8.69 | $8.45 | $8.50 | $8.50 | 9,128,965 |
| 2022-12-07 | $8.56 | $8.71 | $8.52 | $8.59 | $8.59 | 12,895,607 |
| 2022-12-06 | $8.55 | $8.63 | $8.33 | $8.63 | $8.63 | 17,668,653 |
| 2022-12-05 | $9.01 | $9.01 | $8.49 | $8.53 | $8.53 | 15,214,204 |
| 2022-12-02 | $9.10 | $9.15 | $9.00 | $9.05 | $9.05 | 12,557,458 |
| 2022-12-01 | $9.31 | $9.42 | $9.11 | $9.19 | $9.19 | 15,138,016 |
| 2022-11-30 | $9.21 | $9.40 | $9.02 | $9.35 | $9.35 | 73,600,089 |
| 2022-11-29 | $9.27 | $9.32 | $9.16 | $9.26 | $9.26 | 12,746,241 |
| 2022-11-28 | $9.33 | $9.41 | $9.23 | $9.28 | $9.28 | 8,344,185 |
| 2022-11-25 | $9.46 | $9.52 | $9.43 | $9.46 | $9.46 | 2,805,378 |
| 2022-11-23 | $9.44 | $9.47 | $9.35 | $9.46 | $9.46 | 5,051,743 |
| 2022-11-22 | $9.41 | $9.48 | $9.35 | $9.43 | $9.43 | 4,830,514 |
| 2022-11-21 | $9.32 | $9.39 | $9.30 | $9.38 | $9.38 | 4,664,483 |
| 2022-11-18 | $9.60 | $9.65 | $9.28 | $9.36 | $9.36 | 7,682,744 |
| 2022-11-17 | $9.52 | $9.60 | $9.38 | $9.46 | $9.46 | 8,045,285 |
| 2022-11-16 | $9.90 | $9.90 | $9.63 | $9.67 | $9.67 | 6,223,887 |
| 2022-11-15 | $10.02 | $10.18 | $9.86 | $9.90 | $9.90 | 11,112,980 |
| 2022-11-14 | $10.01 | $10.06 | $9.76 | $9.82 | $9.82 | 10,363,781 |
| 2022-11-11 | $9.71 | $10.24 | $9.71 | $10.06 | $10.06 | 17,704,150 |
| 2022-11-10 | $8.94 | $9.69 | $8.94 | $9.67 | $9.67 | 18,886,582 |
| 2022-11-09 | $8.92 | $8.92 | $8.66 | $8.71 | $8.71 | 7,781,256 |
| 2022-11-08 | $8.90 | $9.11 | $8.84 | $8.97 | $8.97 | 9,260,508 |
| 2022-11-07 | $8.95 | $9.00 | $8.70 | $8.91 | $8.91 | 11,573,849 |
| 2022-11-04 | $8.78 | $9.00 | $8.73 | $8.89 | $8.89 | 20,214,652 |
| 2022-11-03 | $9.00 | $9.02 | $8.81 | $8.89 | $8.72 | 23,144,747 |
| 2022-11-02 | $9.28 | $9.37 | $9.04 | $9.06 | $8.89 | 23,824,826 |
| 2022-11-01 | $9.44 | $9.47 | $9.21 | $9.31 | $9.14 | 30,381,432 |
| 2022-10-31 | $9.22 | $9.53 | $9.21 | $9.31 | $9.14 | 25,478,754 |
| 2022-10-28 | $9.21 | $9.71 | $9.11 | $9.26 | $9.26 | 50,957,900 |
| 2022-10-27 | $8.78 | $8.99 | $8.72 | $8.75 | $8.75 | 13,818,571 |
| 2022-10-26 | $8.70 | $9.02 | $8.50 | $8.67 | $8.67 | 20,220,789 |
| 2022-10-25 | $8.70 | $8.97 | $8.64 | $8.95 | $8.95 | 8,445,999 |
| 2022-10-24 | $8.52 | $8.77 | $8.51 | $8.73 | $8.73 | 7,340,198 |
| 2022-10-21 | $8.33 | $8.52 | $8.27 | $8.49 | $8.49 | 8,161,724 |
| 2022-10-20 | $8.58 | $8.65 | $8.23 | $8.29 | $8.29 | 12,508,566 |
| 2022-10-19 | $8.60 | $8.72 | $8.46 | $8.56 | $8.56 | 8,829,194 |
| 2022-10-18 | $8.94 | $9.01 | $8.58 | $8.70 | $8.70 | 12,095,418 |
| 2022-10-17 | $8.67 | $8.81 | $8.67 | $8.77 | $8.77 | 7,353,041 |
| 2022-10-14 | $8.62 | $8.78 | $8.48 | $8.54 | $8.54 | 7,615,679 |
| 2022-10-13 | $8.27 | $8.69 | $8.17 | $8.61 | $8.61 | 7,828,970 |
| 2022-10-12 | $8.46 | $8.47 | $8.35 | $8.38 | $8.38 | 5,545,222 |
| 2022-10-11 | $8.40 | $8.58 | $8.36 | $8.47 | $8.47 | 8,111,254 |
| 2022-10-10 | $8.52 | $8.70 | $8.42 | $8.42 | $8.42 | 7,255,028 |
| 2022-10-07 | $8.66 | $8.66 | $8.44 | $8.45 | $8.45 | 10,948,007 |
| 2022-10-06 | $8.91 | $9.07 | $8.49 | $8.76 | $8.76 | 18,925,941 |
| 2022-10-05 | $8.99 | $9.07 | $8.79 | $9.01 | $9.01 | 7,858,346 |
| 2022-10-04 | $9.01 | $9.21 | $9.00 | $9.18 | $9.18 | 5,816,101 |
| 2022-10-03 | $8.63 | $8.88 | $8.47 | $8.87 | $8.87 | 8,622,843 |
| 2022-09-30 | $8.64 | $8.72 | $8.52 | $8.53 | $8.53 | 7,290,037 |
| 2022-09-29 | $8.70 | $8.72 | $8.50 | $8.60 | $8.60 | 5,543,394 |
| 2022-09-28 | $8.68 | $8.90 | $8.63 | $8.83 | $8.83 | 6,748,601 |
| 2022-09-27 | $8.74 | $8.79 | $8.50 | $8.61 | $8.61 | 5,885,608 |
| 2022-09-26 | $8.87 | $9.01 | $8.65 | $8.68 | $8.68 | 9,144,726 |
| 2022-09-23 | $8.89 | $8.93 | $8.72 | $8.91 | $8.91 | 10,181,028 |
| 2022-09-22 | $9.37 | $9.42 | $8.98 | $9.02 | $9.02 | 8,610,320 |
| 2022-09-21 | $9.55 | $9.65 | $9.35 | $9.36 | $9.36 | 6,053,448 |
| 2022-09-20 | $9.46 | $9.51 | $9.35 | $9.45 | $9.45 | 5,343,949 |
| 2022-09-19 | $9.40 | $9.63 | $9.38 | $9.54 | $9.54 | 4,480,301 |
| 2022-09-16 | $9.48 | $9.62 | $9.37 | $9.49 | $9.49 | 13,557,236 |
| 2022-09-15 | $9.58 | $9.79 | $9.55 | $9.60 | $9.60 | 6,353,389 |
| 2022-09-14 | $9.63 | $9.69 | $9.48 | $9.58 | $9.58 | 5,388,772 |
| 2022-09-13 | $9.92 | $9.97 | $9.55 | $9.61 | $9.61 | 6,535,231 |
| 2022-09-12 | $10.01 | $10.13 | $9.95 | $10.03 | $10.03 | 3,364,198 |
| 2022-09-09 | $9.87 | $9.95 | $9.85 | $9.93 | $9.93 | 3,363,065 |
| 2022-09-08 | $9.58 | $9.81 | $9.51 | $9.80 | $9.80 | 4,000,584 |
| 2022-09-07 | $9.41 | $9.66 | $9.35 | $9.66 | $9.66 | 4,232,114 |
| 2022-09-06 | $9.81 | $9.81 | $9.34 | $9.40 | $9.40 | 6,309,270 |
| 2022-09-02 | $9.85 | $9.99 | $9.73 | $9.76 | $9.76 | 3,830,341 |
| 2022-09-01 | $9.74 | $9.82 | $9.58 | $9.76 | $9.76 | 4,919,615 |
| 2022-08-31 | $9.92 | $9.93 | $9.78 | $9.79 | $9.79 | 4,115,259 |
| 2022-08-30 | $9.92 | $9.94 | $9.81 | $9.88 | $9.88 | 3,257,268 |
| 2022-08-29 | $10.00 | $10.03 | $9.89 | $9.91 | $9.91 | 3,937,045 |
| 2022-08-26 | $10.40 | $10.45 | $10.07 | $10.08 | $10.08 | 3,486,673 |
| 2022-08-25 | $10.35 | $10.45 | $10.29 | $10.39 | $10.39 | 2,664,051 |
| 2022-08-24 | $10.36 | $10.49 | $10.29 | $10.34 | $10.34 | 4,236,530 |
| 2022-08-23 | $10.51 | $10.55 | $10.35 | $10.36 | $10.36 | 2,884,009 |
| 2022-08-22 | $10.60 | $10.60 | $10.45 | $10.46 | $10.46 | 2,761,776 |
| 2022-08-19 | $10.80 | $10.87 | $10.72 | $10.74 | $10.74 | 4,881,833 |
| 2022-08-18 | $10.90 | $10.95 | $10.77 | $10.89 | $10.89 | 3,250,479 |
| 2022-08-17 | $10.79 | $10.90 | $10.69 | $10.86 | $10.86 | 3,663,655 |
| 2022-08-16 | $10.81 | $11.02 | $10.79 | $10.95 | $10.95 | 3,911,307 |
| 2022-08-15 | $10.75 | $10.83 | $10.67 | $10.80 | $10.80 | 3,551,195 |
| 2022-08-12 | $10.73 | $10.78 | $10.64 | $10.77 | $10.77 | 3,256,338 |
| 2022-08-11 | $10.64 | $10.74 | $10.62 | $10.65 | $10.65 | 3,569,827 |
| 2022-08-10 | $10.41 | $10.68 | $10.40 | $10.58 | $10.58 | 5,290,059 |
| 2022-08-09 | $10.28 | $10.31 | $10.19 | $10.31 | $10.31 | 3,270,510 |
| 2022-08-08 | $10.22 | $10.39 | $10.22 | $10.31 | $10.31 | 3,733,115 |
| 2022-08-05 | $10.15 | $10.22 | $9.93 | $10.19 | $10.19 | 5,400,118 |
| 2022-08-04 | $10.36 | $10.43 | $10.30 | $10.32 | $10.15 | 4,224,329 |
| 2022-08-03 | $10.41 | $10.45 | $10.23 | $10.31 | $10.14 | 8,976,670 |
| 2022-08-02 | $10.61 | $10.63 | $10.31 | $10.31 | $10.14 | 6,880,048 |
| 2022-08-01 | $10.60 | $10.76 | $10.51 | $10.64 | $10.47 | 5,813,101 |
| 2022-07-29 | $10.60 | $10.71 | $10.49 | $10.62 | $10.45 | 8,018,326 |
| 2022-07-28 | $10.18 | $10.65 | $10.14 | $10.60 | $10.43 | 9,716,838 |
| 2022-07-27 | $9.57 | $10.24 | $9.50 | $10.14 | $9.97 | 11,936,016 |
| 2022-07-26 | $9.42 | $9.55 | $9.37 | $9.39 | $9.24 | 7,243,130 |
| 2022-07-25 | $9.50 | $9.63 | $9.44 | $9.53 | $9.37 | 4,558,705 |
| 2022-07-22 | $9.45 | $9.57 | $9.36 | $9.42 | $9.27 | 5,394,875 |
| 2022-07-21 | $9.54 | $9.57 | $9.37 | $9.51 | $9.35 | 4,030,539 |
| 2022-07-20 | $9.61 | $9.63 | $9.44 | $9.56 | $9.40 | 3,941,265 |
| 2022-07-19 | $9.40 | $9.63 | $9.38 | $9.61 | $9.45 | 3,546,765 |
| 2022-07-18 | $9.39 | $9.50 | $9.28 | $9.31 | $9.16 | 4,754,575 |
| 2022-07-15 | $9.20 | $9.38 | $9.11 | $9.36 | $9.21 | 3,759,332 |
| 2022-07-14 | $9.02 | $9.10 | $8.93 | $9.10 | $8.95 | 4,433,580 |
| 2022-07-13 | $9.22 | $9.27 | $9.07 | $9.13 | $8.98 | 5,142,465 |
| 2022-07-12 | $9.09 | $9.37 | $9.02 | $9.28 | $9.13 | 4,207,020 |
| 2022-07-11 | $9.19 | $9.26 | $9.12 | $9.15 | $9.00 | 3,101,336 |
| 2022-07-08 | $9.33 | $9.42 | $9.21 | $9.27 | $9.12 | 3,672,378 |
| 2022-07-07 | $9.31 | $9.42 | $9.28 | $9.39 | $9.24 | 5,898,657 |
| 2022-07-06 | $9.42 | $9.45 | $9.16 | $9.24 | $9.09 | 5,602,814 |
| 2022-07-05 | $9.18 | $9.49 | $9.07 | $9.46 | $9.30 | 4,844,367 |
| 2022-07-01 | $9.03 | $9.31 | $8.91 | $9.29 | $9.14 | 5,209,510 |
| 2022-06-30 | $8.91 | $9.28 | $8.85 | $9.13 | $8.98 | 8,154,114 |
| 2022-06-29 | $9.09 | $9.12 | $9.00 | $9.06 | $8.91 | 4,070,428 |
| 2022-06-28 | $9.21 | $9.28 | $9.03 | $9.04 | $8.89 | 4,372,894 |
| 2022-06-27 | $9.15 | $9.21 | $9.02 | $9.10 | $8.95 | 4,283,489 |
| 2022-06-24 | $8.75 | $9.16 | $8.71 | $9.12 | $8.97 | 8,643,779 |
| 2022-06-23 | $8.65 | $8.74 | $8.53 | $8.74 | $8.60 | 6,696,306 |
| 2022-06-22 | $8.56 | $8.72 | $8.54 | $8.67 | $8.53 | 5,896,767 |
| 2022-06-21 | $8.83 | $8.84 | $8.65 | $8.66 | $8.52 | 8,462,907 |
| 2022-06-17 | $8.72 | $8.84 | $8.50 | $8.65 | $8.51 | 11,835,325 |
| 2022-06-16 | $8.94 | $8.97 | $8.65 | $8.71 | $8.57 | 10,586,475 |
| 2022-06-15 | $9.16 | $9.28 | $9.00 | $9.09 | $8.94 | 7,602,378 |
| 2022-06-14 | $8.90 | $9.15 | $8.90 | $9.10 | $8.95 | 9,090,478 |
| 2022-06-13 | $9.07 | $9.19 | $8.99 | $9.04 | $8.89 | 9,545,560 |
| 2022-06-10 | $9.25 | $9.35 | $9.11 | $9.22 | $9.07 | 6,245,605 |
| 2022-06-09 | $9.60 | $9.64 | $9.37 | $9.37 | $9.22 | 5,218,488 |
| 2022-06-08 | $9.67 | $9.70 | $9.52 | $9.62 | $9.46 | 4,361,759 |
| 2022-06-07 | $9.75 | $9.82 | $9.67 | $9.77 | $9.61 | 3,422,448 |
| 2022-06-06 | $9.80 | $9.97 | $9.73 | $9.79 | $9.63 | 6,886,997 |
| 2022-06-03 | $9.85 | $10.01 | $9.60 | $9.65 | $9.49 | 8,959,135 |
| 2022-06-02 | $9.90 | $10.14 | $9.83 | $10.14 | $9.97 | 6,127,917 |
| 2022-06-01 | $9.98 | $10.01 | $9.71 | $9.90 | $9.74 | 7,197,696 |
| 2022-05-31 | $9.91 | $10.09 | $9.76 | $9.98 | $9.82 | 6,474,379 |
| 2022-05-27 | $9.88 | $9.95 | $9.76 | $9.91 | $9.75 | 5,268,154 |
| 2022-05-26 | $9.75 | $9.96 | $9.72 | $9.91 | $9.75 | 7,189,150 |
| 2022-05-25 | $9.70 | $9.84 | $9.59 | $9.68 | $9.52 | 7,267,399 |
| 2022-05-24 | $9.50 | $9.75 | $9.37 | $9.70 | $9.54 | 8,242,528 |
| 2022-05-23 | $9.60 | $9.63 | $9.39 | $9.50 | $9.34 | 7,228,898 |
| 2022-05-20 | $9.81 | $9.85 | $9.26 | $9.45 | $9.29 | 9,642,808 |
| 2022-05-19 | $9.52 | $9.90 | $9.50 | $9.76 | $9.60 | 14,418,518 |
| 2022-05-18 | $9.49 | $9.60 | $9.39 | $9.59 | $9.43 | 9,870,747 |
| 2022-05-17 | $9.31 | $9.59 | $9.28 | $9.57 | $9.41 | 8,487,239 |
| 2022-05-16 | $9.14 | $9.24 | $9.10 | $9.13 | $8.98 | 6,907,073 |
| 2022-05-13 | $9.20 | $9.29 | $9.05 | $9.12 | $8.97 | 8,321,220 |
| 2022-05-12 | $8.90 | $9.19 | $8.86 | $9.17 | $9.02 | 11,303,395 |
| 2022-05-11 | $9.03 | $9.21 | $8.90 | $8.91 | $8.76 | 10,535,403 |
| 2022-05-10 | $9.14 | $9.17 | $8.73 | $8.97 | $8.82 | 14,430,656 |
| 2022-05-09 | $9.14 | $9.23 | $9.01 | $9.10 | $8.95 | 9,983,020 |
| 2022-05-06 | $9.30 | $9.37 | $9.10 | $9.25 | $9.10 | 8,691,413 |
| 2022-05-05 | $9.54 | $9.58 | $9.34 | $9.48 | $9.16 | 10,448,731 |
| 2022-05-04 | $9.46 | $9.64 | $9.33 | $9.60 | $9.27 | 9,243,835 |
| 2022-05-03 | $9.29 | $9.61 | $9.11 | $9.47 | $9.15 | 13,792,756 |
| 2022-05-02 | $9.28 | $9.54 | $9.26 | $9.44 | $9.12 | 12,717,087 |
| 2022-04-29 | $9.62 | $9.70 | $9.21 | $9.24 | $8.92 | 12,505,600 |
| 2022-04-28 | $9.86 | $9.87 | $9.50 | $9.59 | $9.26 | 13,572,946 |
| 2022-04-27 | $9.85 | $10.07 | $9.63 | $9.80 | $9.47 | 16,481,076 |
| 2022-04-26 | $9.93 | $10.05 | $9.75 | $9.75 | $9.42 | 10,502,090 |
| 2022-04-25 | $10.00 | $10.09 | $9.78 | $10.07 | $9.73 | 8,998,234 |
| 2022-04-22 | $10.30 | $10.34 | $10.04 | $10.06 | $9.72 | 8,004,307 |
| 2022-04-21 | $10.66 | $10.72 | $10.30 | $10.34 | $9.99 | 7,082,609 |
| 2022-04-20 | $10.39 | $10.69 | $10.39 | $10.60 | $10.24 | 7,012,003 |
| 2022-04-19 | $10.14 | $10.37 | $10.14 | $10.33 | $9.98 | 4,616,698 |
| 2022-04-18 | $10.01 | $10.13 | $10.00 | $10.07 | $9.73 | 5,006,170 |
| 2022-04-14 | $10.09 | $10.19 | $9.99 | $10.04 | $9.70 | 3,889,805 |
| 2022-04-13 | $9.87 | $10.12 | $9.81 | $10.09 | $9.75 | 5,782,268 |
| 2022-04-12 | $10.06 | $10.18 | $9.86 | $9.90 | $9.56 | 6,725,509 |
| 2022-04-11 | $9.98 | $10.19 | $9.93 | $10.03 | $9.69 | 6,022,952 |
| 2022-04-08 | $10.11 | $10.19 | $9.98 | $10.00 | $9.66 | 7,123,981 |
| 2022-04-07 | $10.23 | $10.27 | $10.02 | $10.16 | $9.81 | 8,542,537 |
| 2022-04-06 | $10.41 | $10.48 | $10.21 | $10.25 | $9.90 | 7,753,946 |
| 2022-04-05 | $10.58 | $10.69 | $10.38 | $10.43 | $10.07 | 5,279,084 |
| 2022-04-04 | $10.59 | $10.68 | $10.38 | $10.62 | $10.26 | 6,139,131 |
| 2022-04-01 | $10.78 | $10.82 | $10.47 | $10.59 | $10.23 | 8,415,531 |
| 2022-03-31 | $10.95 | $11.04 | $10.72 | $10.72 | $10.35 | 6,376,593 |
| 2022-03-30 | $11.12 | $11.18 | $10.85 | $10.97 | $10.60 | 6,362,629 |
| 2022-03-29 | $11.07 | $11.18 | $11.02 | $11.14 | $10.76 | 6,274,201 |
| 2022-03-28 | $10.95 | $10.95 | $10.73 | $10.93 | $10.56 | 7,278,992 |
| 2022-03-25 | $10.87 | $10.97 | $10.80 | $10.97 | $10.60 | 7,009,952 |
| 2022-03-24 | $10.89 | $10.91 | $10.73 | $10.83 | $10.46 | 9,602,235 |
| 2022-03-23 | $10.99 | $11.02 | $10.81 | $10.82 | $10.45 | 10,222,381 |
| 2022-03-22 | $10.97 | $11.14 | $10.86 | $11.02 | $10.64 | 8,596,876 |
| 2022-03-21 | $11.16 | $11.28 | $10.85 | $10.89 | $10.52 | 6,582,928 |
| 2022-03-18 | $11.01 | $11.17 | $10.88 | $11.13 | $10.75 | 10,827,619 |
| 2022-03-17 | $11.19 | $11.26 | $11.06 | $11.09 | $10.71 | 6,373,607 |
| 2022-03-16 | $11.15 | $11.37 | $11.07 | $11.33 | $10.94 | 7,292,763 |
| 2022-03-15 | $10.96 | $11.08 | $10.89 | $11.04 | $10.66 | 6,589,103 |
| 2022-03-14 | $11.23 | $11.23 | $10.86 | $10.97 | $10.60 | 7,016,634 |
| 2022-03-11 | $11.09 | $11.32 | $11.06 | $11.09 | $10.71 | 7,065,871 |
| 2022-03-10 | $11.16 | $11.22 | $10.97 | $11.08 | $10.70 | 6,707,128 |
| 2022-03-09 | $11.41 | $11.42 | $11.19 | $11.31 | $10.92 | 7,511,690 |
| 2022-03-08 | $11.23 | $11.42 | $11.14 | $11.18 | $10.80 | 10,460,226 |
| 2022-03-07 | $11.31 | $11.47 | $11.12 | $11.13 | $10.75 | 10,556,552 |
| 2022-03-04 | $11.40 | $11.43 | $11.15 | $11.33 | $10.94 | 6,731,887 |
| 2022-03-03 | $11.72 | $11.73 | $11.53 | $11.63 | $11.23 | 5,709,256 |
| 2022-03-02 | $11.28 | $11.68 | $11.22 | $11.65 | $11.25 | 7,559,451 |
| 2022-03-01 | $11.46 | $11.49 | $11.07 | $11.16 | $10.78 | 10,151,859 |
| 2022-02-28 | $11.33 | $11.64 | $11.32 | $11.54 | $11.15 | 6,127,159 |
| 2022-02-25 | $11.28 | $11.56 | $11.25 | $11.55 | $11.16 | 8,077,161 |
| 2022-02-24 | $11.05 | $11.25 | $10.88 | $11.20 | $10.82 | 10,911,201 |
| 2022-02-23 | $11.54 | $11.61 | $11.29 | $11.30 | $10.91 | 4,569,906 |
| 2022-02-22 | $11.53 | $11.62 | $11.40 | $11.47 | $11.08 | 4,257,301 |
| 2022-02-18 | $11.60 | $11.75 | $11.55 | $11.58 | $11.18 | 7,366,135 |
| 2022-02-17 | $11.74 | $11.78 | $11.59 | $11.60 | $11.20 | 7,025,120 |
| 2022-02-16 | $11.69 | $11.88 | $11.65 | $11.84 | $11.44 | 5,058,364 |
| 2022-02-15 | $11.55 | $11.82 | $11.54 | $11.74 | $11.34 | 5,788,796 |
| 2022-02-14 | $11.63 | $11.71 | $11.42 | $11.46 | $11.07 | 6,533,732 |
| 2022-02-11 | $11.45 | $11.68 | $11.42 | $11.60 | $11.20 | 7,210,510 |
| 2022-02-10 | $11.65 | $11.79 | $11.43 | $11.50 | $11.11 | 7,451,929 |
| 2022-02-09 | $11.60 | $11.78 | $11.55 | $11.70 | $11.30 | 7,254,929 |
| 2022-02-08 | $11.63 | $11.65 | $11.46 | $11.60 | $11.20 | 6,976,823 |
| 2022-02-07 | $11.47 | $11.58 | $11.38 | $11.50 | $11.11 | 5,833,066 |
| 2022-02-04 | $11.33 | $11.53 | $11.21 | $11.43 | $11.04 | 8,182,870 |
| 2022-02-03 | $11.56 | $11.67 | $11.41 | $11.46 | $10.91 | 11,468,168 |
| 2022-02-02 | $11.71 | $11.81 | $11.47 | $11.53 | $10.97 | 9,205,954 |
| 2022-02-01 | $11.63 | $11.83 | $11.49 | $11.76 | $11.19 | 10,952,677 |
| 2022-01-31 | $11.64 | $11.67 | $11.45 | $11.66 | $11.10 | 9,585,293 |
| 2022-01-28 | $11.63 | $11.75 | $11.42 | $11.74 | $11.17 | 8,144,377 |
| 2022-01-27 | $12.09 | $12.14 | $11.52 | $11.70 | $11.13 | 11,452,054 |
| 2022-01-26 | $12.50 | $12.61 | $11.88 | $12.01 | $11.43 | 12,495,640 |
| 2022-01-25 | $12.16 | $12.31 | $11.93 | $12.19 | $11.60 | 5,791,137 |
| 2022-01-24 | $11.90 | $12.30 | $11.76 | $12.25 | $11.66 | 9,658,580 |
| 2022-01-21 | $12.35 | $12.41 | $12.07 | $12.10 | $11.52 | 6,496,334 |
| 2022-01-20 | $12.75 | $12.82 | $12.42 | $12.46 | $11.86 | 6,387,548 |
| 2022-01-19 | $13.15 | $13.15 | $12.71 | $12.72 | $12.11 | 5,103,383 |
| 2022-01-18 | $13.27 | $13.43 | $13.06 | $13.10 | $12.47 | 5,168,244 |
| 2022-01-14 | $13.20 | $13.31 | $13.12 | $13.26 | $12.62 | 5,372,165 |
| 2022-01-13 | $13.34 | $13.57 | $13.27 | $13.30 | $12.66 | 6,199,599 |
| 2022-01-12 | $13.20 | $13.34 | $13.19 | $13.28 | $12.64 | 5,449,036 |
| 2022-01-11 | $13.17 | $13.25 | $12.98 | $13.20 | $12.56 | 6,391,524 |
| 2022-01-10 | $13.19 | $13.30 | $12.95 | $13.12 | $12.49 | 6,340,940 |
| 2022-01-07 | $13.01 | $13.16 | $12.84 | $13.13 | $12.50 | 6,878,698 |
| 2022-01-06 | $12.81 | $13.07 | $12.68 | $13.01 | $12.38 | 7,125,492 |
| 2022-01-05 | $12.68 | $12.93 | $12.62 | $12.62 | $12.01 | 9,330,545 |
| 2022-01-04 | $12.50 | $12.75 | $12.50 | $12.59 | $11.98 | 9,958,891 |
| 2022-01-03 | $12.34 | $12.48 | $12.24 | $12.42 | $11.82 | 7,795,117 |
| 2021-12-31 | $12.16 | $12.32 | $12.12 | $12.21 | $11.62 | 2,907,838 |
| 2021-12-30 | $12.24 | $12.32 | $12.16 | $12.21 | $11.62 | 2,819,995 |
| 2021-12-29 | $12.28 | $12.29 | $12.15 | $12.21 | $11.62 | 2,849,084 |
| 2021-12-28 | $12.16 | $12.31 | $12.15 | $12.25 | $11.66 | 3,027,601 |
| 2021-12-27 | $12.09 | $12.24 | $11.98 | $12.22 | $11.63 | 2,646,954 |
| 2021-12-23 | $12.00 | $12.10 | $12.00 | $12.05 | $11.47 | 2,226,498 |
| 2021-12-22 | $11.84 | $12.04 | $11.79 | $11.96 | $11.38 | 3,476,768 |
| 2021-12-21 | $11.63 | $11.88 | $11.63 | $11.87 | $11.30 | 5,061,524 |
| 2021-12-20 | $11.54 | $11.61 | $11.38 | $11.55 | $10.99 | 6,602,814 |
| 2021-12-17 | $11.84 | $11.87 | $11.58 | $11.69 | $11.13 | 8,718,147 |
| 2021-12-16 | $11.87 | $12.03 | $11.76 | $11.87 | $11.30 | 6,531,552 |
| 2021-12-15 | $11.90 | $11.94 | $11.67 | $11.74 | $11.17 | 7,403,395 |
| 2021-12-14 | $12.06 | $12.25 | $11.83 | $11.88 | $11.31 | 10,747,280 |
| 2021-12-13 | $12.24 | $12.35 | $12.05 | $12.07 | $11.49 | 6,555,631 |
| 2021-12-10 | $12.27 | $12.38 | $12.11 | $12.33 | $11.73 | 7,086,867 |
| 2021-12-09 | $12.30 | $12.31 | $12.16 | $12.25 | $11.66 | 4,739,378 |
| 2021-12-08 | $12.30 | $12.36 | $12.16 | $12.31 | $11.72 | 4,914,019 |
| 2021-12-07 | $12.33 | $12.38 | $12.20 | $12.26 | $11.67 | 4,175,785 |
| 2021-12-06 | $12.20 | $12.47 | $12.10 | $12.28 | $11.69 | 4,213,532 |
| 2021-12-03 | $12.18 | $12.24 | $11.94 | $12.04 | $11.46 | 6,036,747 |
| 2021-12-02 | $11.92 | $12.29 | $11.84 | $12.18 | $11.59 | 7,270,093 |
| 2021-12-01 | $12.15 | $12.30 | $11.78 | $11.78 | $11.21 | 7,176,682 |
| 2021-11-30 | $12.08 | $12.16 | $11.91 | $11.98 | $11.40 | 9,257,348 |
| 2021-11-29 | $12.54 | $12.57 | $12.12 | $12.21 | $11.62 | 4,920,744 |
| 2021-11-26 | $12.43 | $12.45 | $12.22 | $12.40 | $11.80 | 4,809,687 |
| 2021-11-24 | $12.63 | $12.80 | $12.53 | $12.76 | $12.14 | 4,068,993 |
| 2021-11-23 | $12.63 | $12.73 | $12.59 | $12.62 | $12.01 | 4,042,851 |
| 2021-11-22 | $12.54 | $12.65 | $12.46 | $12.56 | $11.95 | 4,038,562 |
| 2021-11-19 | $12.25 | $12.42 | $12.21 | $12.37 | $11.77 | 3,640,311 |
| 2021-11-18 | $12.44 | $12.52 | $12.32 | $12.40 | $11.80 | 4,480,134 |
| 2021-11-17 | $12.40 | $12.50 | $12.21 | $12.48 | $11.88 | 4,478,000 |
| 2021-11-16 | $12.53 | $12.56 | $12.42 | $12.46 | $11.86 | 3,875,320 |
| 2021-11-15 | $12.47 | $12.60 | $12.46 | $12.51 | $11.91 | 2,801,347 |
| 2021-11-12 | $12.57 | $12.64 | $12.35 | $12.43 | $11.83 | 3,937,242 |
| 2021-11-11 | $12.39 | $12.70 | $12.34 | $12.59 | $11.98 | 2,997,660 |
| 2021-11-10 | $12.65 | $12.69 | $12.39 | $12.43 | $11.83 | 4,635,018 |
| 2021-11-09 | $12.57 | $12.68 | $12.43 | $12.60 | $11.99 | 3,716,700 |
| 2021-11-08 | $12.45 | $12.57 | $12.36 | $12.57 | $11.96 | 5,164,883 |
| 2021-11-05 | $12.54 | $12.68 | $12.37 | $12.39 | $11.79 | 4,956,360 |
| 2021-11-04 | $12.57 | $12.60 | $12.34 | $12.38 | $11.78 | 4,466,169 |
| 2021-11-03 | $12.32 | $12.83 | $12.30 | $12.74 | $11.96 | 7,162,150 |
| 2021-11-02 | $12.62 | $12.63 | $12.38 | $12.43 | $11.67 | 6,134,344 |
| 2021-11-01 | $12.52 | $12.68 | $12.47 | $12.58 | $11.81 | 6,537,800 |
| 2021-10-29 | $12.70 | $12.79 | $12.34 | $12.43 | $11.67 | 8,756,982 |
| 2021-10-28 | $12.82 | $12.87 | $12.35 | $12.65 | $11.88 | 12,109,942 |
| 2021-10-27 | $13.25 | $13.32 | $12.30 | $12.82 | $12.04 | 22,073,019 |
| 2021-10-26 | $13.96 | $14.03 | $13.83 | $13.94 | $13.09 | 7,082,598 |
| 2021-10-25 | $14.12 | $14.14 | $13.93 | $13.97 | $13.11 | 4,723,936 |
| 2021-10-22 | $14.11 | $14.33 | $14.02 | $14.03 | $13.17 | 4,735,383 |
| 2021-10-21 | $14.06 | $14.15 | $13.87 | $14.11 | $13.25 | 4,221,109 |
| 2021-10-20 | $14.03 | $14.15 | $13.98 | $14.10 | $13.24 | 3,841,399 |
| 2021-10-19 | $14.04 | $14.12 | $13.83 | $14.11 | $13.25 | 4,744,421 |
| 2021-10-18 | $13.90 | $14.12 | $13.86 | $13.95 | $13.10 | 4,785,379 |
| 2021-10-15 | $14.09 | $14.14 | $13.83 | $13.85 | $13.00 | 5,035,173 |
| 2021-10-14 | $13.90 | $13.93 | $13.79 | $13.92 | $13.07 | 3,852,600 |
| 2021-10-13 | $13.74 | $13.83 | $13.54 | $13.80 | $12.96 | 5,212,915 |
| 2021-10-12 | $13.70 | $13.82 | $13.63 | $13.75 | $12.91 | 3,121,986 |
| 2021-10-11 | $13.73 | $13.86 | $13.69 | $13.69 | $12.85 | 3,221,922 |
| 2021-10-08 | $13.54 | $13.75 | $13.49 | $13.67 | $12.83 | 2,902,378 |
| 2021-10-07 | $13.50 | $13.64 | $13.46 | $13.57 | $12.74 | 3,786,230 |
| 2021-10-06 | $13.34 | $13.41 | $13.03 | $13.41 | $12.59 | 7,926,415 |
| 2021-10-05 | $13.60 | $13.62 | $13.38 | $13.43 | $12.61 | 5,836,905 |
| 2021-10-04 | $13.39 | $13.59 | $13.30 | $13.48 | $12.65 | 7,295,295 |
| 2021-10-01 | $12.93 | $13.43 | $12.92 | $13.40 | $12.58 | 6,646,500 |
| 2021-09-30 | $12.97 | $13.11 | $12.84 | $12.87 | $12.08 | 5,325,575 |
| 2021-09-29 | $13.05 | $13.10 | $12.90 | $12.96 | $12.17 | 5,499,834 |
| 2021-09-28 | $13.19 | $13.26 | $12.99 | $12.99 | $12.19 | 5,042,217 |
| 2021-09-27 | $12.83 | $13.23 | $12.82 | $13.13 | $12.33 | 4,540,788 |
| 2021-09-24 | $12.66 | $12.78 | $12.63 | $12.69 | $11.91 | 3,559,955 |
| 2021-09-23 | $12.46 | $12.79 | $12.45 | $12.67 | $11.89 | 5,252,234 |
| 2021-09-22 | $12.60 | $12.68 | $12.44 | $12.45 | $11.69 | 5,142,020 |
| 2021-09-21 | $12.56 | $12.61 | $12.40 | $12.49 | $11.73 | 3,798,619 |
| 2021-09-20 | $12.41 | $12.54 | $12.30 | $12.52 | $11.75 | 5,793,631 |
| 2021-09-17 | $12.70 | $12.79 | $12.66 | $12.72 | $11.94 | 9,687,639 |
| 2021-09-16 | $12.92 | $13.02 | $12.67 | $12.68 | $11.90 | 4,482,466 |
| 2021-09-15 | $12.70 | $12.89 | $12.63 | $12.87 | $12.08 | 3,926,369 |
| 2021-09-14 | $12.78 | $12.82 | $12.54 | $12.65 | $11.88 | 6,090,622 |
| 2021-09-13 | $12.44 | $12.78 | $12.36 | $12.78 | $12.00 | 6,077,149 |
| 2021-09-10 | $12.41 | $12.52 | $12.33 | $12.35 | $11.59 | 5,139,835 |
| 2021-09-09 | $12.30 | $12.59 | $12.19 | $12.37 | $11.61 | 6,612,993 |
| 2021-09-08 | $12.42 | $12.48 | $12.26 | $12.29 | $11.54 | 4,836,462 |
| 2021-09-07 | $12.48 | $12.66 | $12.45 | $12.46 | $11.70 | 4,704,088 |
| 2021-09-03 | $12.55 | $12.62 | $12.45 | $12.50 | $11.73 | 4,803,394 |
| 2021-09-02 | $12.47 | $12.60 | $12.39 | $12.55 | $11.78 | 4,512,761 |
| 2021-09-01 | $12.53 | $12.63 | $12.34 | $12.46 | $11.70 | 5,211,941 |
| 2021-08-31 | $12.41 | $12.60 | $12.39 | $12.52 | $11.75 | 4,034,637 |
| 2021-08-30 | $12.58 | $12.58 | $12.33 | $12.39 | $11.63 | 3,182,249 |
| 2021-08-27 | $12.35 | $12.57 | $12.30 | $12.53 | $11.76 | 4,969,851 |
| 2021-08-26 | $12.52 | $12.52 | $12.30 | $12.31 | $11.56 | 3,747,199 |
| 2021-08-25 | $12.58 | $12.69 | $12.47 | $12.50 | $11.73 | 3,441,110 |
| 2021-08-24 | $12.42 | $12.53 | $12.35 | $12.50 | $11.73 | 4,174,340 |
| 2021-08-23 | $12.33 | $12.43 | $12.28 | $12.39 | $11.63 | 3,129,391 |
| 2021-08-20 | $12.05 | $12.33 | $12.02 | $12.31 | $11.56 | 3,708,513 |
| 2021-08-19 | $12.23 | $12.26 | $11.93 | $12.08 | $11.34 | 6,202,526 |
| 2021-08-18 | $12.56 | $12.62 | $12.12 | $12.29 | $11.54 | 8,284,961 |
| 2021-08-17 | $12.53 | $12.76 | $12.46 | $12.60 | $11.83 | 5,826,977 |
| 2021-08-16 | $12.54 | $12.71 | $12.43 | $12.63 | $11.86 | 5,706,196 |
| 2021-08-13 | $12.76 | $12.76 | $12.59 | $12.61 | $11.84 | 3,547,114 |
| 2021-08-12 | $12.60 | $12.71 | $12.51 | $12.69 | $11.91 | 5,156,476 |
| 2021-08-11 | $12.39 | $12.58 | $12.28 | $12.57 | $11.80 | 5,935,109 |
| 2021-08-10 | $12.21 | $12.39 | $12.12 | $12.38 | $11.62 | 4,750,754 |
| 2021-08-09 | $12.13 | $12.29 | $12.05 | $12.22 | $11.47 | 6,494,255 |
| 2021-08-06 | $12.22 | $12.25 | $12.11 | $12.18 | $11.43 | 5,244,367 |
| 2021-08-05 | $12.00 | $12.23 | $11.95 | $12.10 | $11.36 | 6,070,346 |
| 2021-08-04 | $11.95 | $12.22 | $11.90 | $12.05 | $11.16 | 5,006,439 |
| 2021-08-03 | $11.81 | $12.15 | $11.69 | $12.11 | $11.21 | 6,617,732 |
| 2021-08-02 | $11.80 | $11.99 | $11.75 | $11.81 | $10.93 | 6,787,158 |
| 2021-07-30 | $11.85 | $11.95 | $11.71 | $11.78 | $10.91 | 5,843,771 |
| 2021-07-29 | $12.20 | $12.23 | $11.82 | $11.86 | $10.98 | 11,055,622 |
| 2021-07-28 | $11.40 | $12.24 | $11.30 | $12.06 | $11.16 | 19,429,791 |
| 2021-07-27 | $11.00 | $11.18 | $10.93 | $11.00 | $10.18 | 5,348,874 |
| 2021-07-26 | $11.01 | $11.25 | $11.01 | $11.15 | $10.32 | 5,034,839 |
| 2021-07-23 | $11.12 | $11.21 | $11.00 | $11.01 | $10.19 | 4,139,483 |
| 2021-07-22 | $11.14 | $11.17 | $10.93 | $11.04 | $10.22 | 7,066,519 |
| 2021-07-21 | $11.25 | $11.34 | $11.16 | $11.17 | $10.34 | 8,816,578 |
| 2021-07-20 | $10.95 | $11.33 | $10.88 | $11.17 | $10.34 | 9,204,372 |
| 2021-07-19 | $10.98 | $11.05 | $10.78 | $10.92 | $10.11 | 9,739,627 |
| 2021-07-16 | $11.50 | $11.53 | $11.10 | $11.16 | $10.33 | 6,484,201 |
| 2021-07-15 | $11.10 | $11.44 | $11.05 | $11.43 | $10.58 | 7,246,089 |
| 2021-07-14 | $11.19 | $11.35 | $11.11 | $11.21 | $10.38 | 7,467,024 |
| 2021-07-13 | $11.49 | $11.50 | $11.09 | $11.20 | $10.37 | 12,681,114 |
| 2021-07-12 | $11.21 | $11.57 | $11.12 | $11.55 | $10.69 | 11,750,967 |
| 2021-07-09 | $11.15 | $11.43 | $11.14 | $11.33 | $10.49 | 11,826,561 |
| 2021-07-08 | $11.00 | $11.20 | $10.91 | $10.97 | $10.16 | 14,000,526 |
| 2021-07-07 | $10.95 | $11.23 | $10.84 | $11.13 | $10.30 | 12,056,235 |
| 2021-07-06 | $11.18 | $11.20 | $10.94 | $11.05 | $10.23 | 5,841,307 |
| 2021-07-02 | $11.33 | $11.34 | $11.17 | $11.19 | $10.36 | 4,809,834 |
| 2021-07-01 | $11.12 | $11.41 | $11.06 | $11.33 | $10.49 | 7,657,669 |
| 2021-06-30 | $10.95 | $11.09 | $10.94 | $11.02 | $10.20 | 3,673,212 |
| 2021-06-29 | $11.19 | $11.29 | $10.95 | $10.99 | $10.17 | 4,944,006 |
| 2021-06-28 | $11.30 | $11.30 | $11.07 | $11.14 | $10.31 | 5,196,931 |
| 2021-06-25 | $11.21 | $11.45 | $11.21 | $11.36 | $10.52 | 5,105,936 |
| 2021-06-24 | $11.10 | $11.25 | $11.04 | $11.22 | $10.39 | 3,205,595 |
| 2021-06-23 | $11.15 | $11.22 | $11.05 | $11.07 | $10.25 | 4,103,216 |
| 2021-06-22 | $11.32 | $11.33 | $11.10 | $11.12 | $10.29 | 4,873,699 |
| 2021-06-21 | $11.06 | $11.34 | $11.04 | $11.32 | $10.48 | 6,987,721 |
| 2021-06-18 | $11.24 | $11.33 | $10.96 | $10.97 | $10.16 | 9,970,360 |
| 2021-06-17 | $11.84 | $11.84 | $11.31 | $11.39 | $10.54 | 8,186,169 |
| 2021-06-16 | $11.83 | $11.99 | $11.71 | $11.76 | $10.89 | 5,560,294 |
| 2021-06-15 | $11.75 | $11.94 | $11.54 | $11.83 | $10.95 | 5,820,606 |
| 2021-06-14 | $11.71 | $11.80 | $11.51 | $11.60 | $10.74 | 4,067,054 |
| 2021-06-11 | $11.74 | $11.79 | $11.65 | $11.72 | $10.85 | 3,175,642 |
| 2021-06-10 | $12.10 | $12.10 | $11.69 | $11.70 | $10.83 | 4,357,027 |
| 2021-06-09 | $12.02 | $12.04 | $11.91 | $11.93 | $11.04 | 3,205,981 |
| 2021-06-08 | $11.99 | $12.13 | $11.90 | $12.10 | $11.20 | 4,391,934 |
| 2021-06-07 | $12.08 | $12.16 | $12.00 | $12.00 | $11.11 | 3,564,306 |
| 2021-06-04 | $12.09 | $12.11 | $11.94 | $12.01 | $11.12 | 3,296,449 |
| 2021-06-03 | $12.14 | $12.26 | $12.03 | $12.09 | $11.19 | 7,150,784 |
| 2021-06-02 | $12.22 | $12.22 | $12.02 | $12.14 | $11.24 | 5,431,089 |
| 2021-06-01 | $12.08 | $12.22 | $12.05 | $12.18 | $11.28 | 4,338,778 |
| 2021-05-28 | $12.01 | $12.02 | $11.86 | $11.97 | $11.08 | 4,001,923 |
| 2021-05-27 | $11.99 | $12.10 | $11.94 | $12.02 | $11.13 | 5,238,148 |
| 2021-05-26 | $11.69 | $11.89 | $11.63 | $11.88 | $11.00 | 4,416,177 |
| 2021-05-25 | $11.85 | $11.99 | $11.66 | $11.66 | $10.79 | 5,139,692 |
| 2021-05-24 | $11.91 | $11.91 | $11.74 | $11.82 | $10.94 | 5,063,354 |
| 2021-05-21 | $11.89 | $12.00 | $11.77 | $11.88 | $11.00 | 4,973,062 |
| 2021-05-20 | $11.80 | $11.86 | $11.67 | $11.84 | $10.96 | 7,496,240 |
| 2021-05-19 | $11.78 | $11.91 | $11.72 | $11.84 | $10.96 | 8,923,655 |
| 2021-05-18 | $12.13 | $12.16 | $11.94 | $11.95 | $11.06 | 6,819,558 |
| 2021-05-17 | $11.76 | $12.12 | $11.76 | $12.10 | $11.20 | 8,504,720 |
| 2021-05-14 | $11.56 | $11.81 | $11.50 | $11.76 | $10.89 | 3,979,508 |
| 2021-05-13 | $11.20 | $11.58 | $11.18 | $11.51 | $10.66 | 8,084,183 |
| 2021-05-12 | $11.69 | $11.75 | $11.19 | $11.21 | $10.38 | 7,495,610 |
| 2021-05-11 | $11.68 | $11.85 | $11.51 | $11.55 | $10.69 | 8,470,970 |
| 2021-05-10 | $11.91 | $12.07 | $11.76 | $11.76 | $10.89 | 5,673,894 |
| 2021-05-07 | $11.65 | $11.91 | $11.52 | $11.87 | $10.99 | 5,616,385 |
| 2021-05-06 | $11.93 | $11.93 | $11.55 | $11.77 | $10.90 | 7,868,876 |
| 2021-05-05 | $11.94 | $12.04 | $11.87 | $12.00 | $10.95 | 5,030,126 |
| 2021-05-04 | $12.10 | $12.12 | $11.85 | $11.94 | $10.90 | 7,004,328 |
| 2021-05-03 | $12.11 | $12.18 | $11.91 | $12.10 | $11.04 | 7,413,029 |
| 2021-04-30 | $12.21 | $12.24 | $11.93 | $11.96 | $10.91 | 10,745,011 |
| 2021-04-29 | $12.55 | $12.62 | $12.20 | $12.29 | $11.22 | 8,678,139 |
| 2021-04-28 | $12.82 | $12.82 | $12.16 | $12.41 | $11.33 | 10,721,127 |
| 2021-04-27 | $12.68 | $12.82 | $12.50 | $12.74 | $11.63 | 11,483,383 |
| 2021-04-26 | $12.28 | $12.79 | $12.23 | $12.53 | $11.43 | 20,120,805 |
| 2021-04-23 | $11.71 | $12.05 | $11.59 | $11.99 | $10.94 | 5,494,313 |
| 2021-04-22 | $11.96 | $11.98 | $11.69 | $11.71 | $10.69 | 5,237,371 |
| 2021-04-21 | $11.88 | $12.02 | $11.73 | $11.99 | $10.94 | 7,367,962 |
| 2021-04-20 | $12.20 | $12.25 | $11.90 | $11.92 | $10.88 | 5,547,227 |
| 2021-04-19 | $12.58 | $12.60 | $12.22 | $12.25 | $11.18 | 6,736,896 |
| 2021-04-16 | $12.71 | $12.79 | $12.52 | $12.55 | $11.45 | 4,674,073 |
| 2021-04-15 | $12.61 | $12.63 | $12.43 | $12.60 | $11.50 | 4,174,317 |
| 2021-04-14 | $12.50 | $12.70 | $12.50 | $12.62 | $11.52 | 4,590,735 |
| 2021-04-13 | $12.55 | $12.58 | $12.39 | $12.50 | $11.41 | 3,864,753 |
| 2021-04-12 | $12.60 | $12.70 | $12.49 | $12.62 | $11.52 | 3,382,697 |
| 2021-04-09 | $12.60 | $12.68 | $12.44 | $12.50 | $11.41 | 3,014,336 |
| 2021-04-08 | $12.42 | $12.49 | $12.23 | $12.48 | $11.39 | 4,839,262 |
| 2021-04-07 | $12.59 | $12.65 | $12.46 | $12.54 | $11.44 | 2,858,883 |
| 2021-04-06 | $12.55 | $12.65 | $12.41 | $12.59 | $11.49 | 2,941,241 |
| 2021-04-05 | $12.77 | $12.82 | $12.46 | $12.62 | $11.52 | 2,458,537 |
| 2021-04-01 | $12.53 | $12.70 | $12.41 | $12.70 | $11.59 | 2,865,676 |
| 2021-03-31 | $12.61 | $12.76 | $12.60 | $12.62 | $11.52 | 3,373,353 |
| 2021-03-30 | $12.42 | $12.76 | $12.33 | $12.67 | $11.56 | 4,157,223 |
| 2021-03-29 | $12.48 | $12.60 | $12.20 | $12.32 | $11.24 | 3,349,827 |
| 2021-03-26 | $12.37 | $12.67 | $12.36 | $12.48 | $11.39 | 3,885,985 |
| 2021-03-25 | $11.82 | $12.28 | $11.72 | $12.21 | $11.14 | 3,012,720 |
| 2021-03-24 | $12.02 | $12.27 | $11.83 | $11.84 | $10.81 | 3,352,541 |
| 2021-03-23 | $12.04 | $12.10 | $11.83 | $11.90 | $10.86 | 3,570,454 |
| 2021-03-22 | $12.10 | $12.19 | $12.00 | $12.10 | $11.04 | 3,726,587 |
| 2021-03-19 | $12.26 | $12.36 | $12.08 | $12.15 | $11.09 | 9,669,374 |
| 2021-03-18 | $12.50 | $12.87 | $12.30 | $12.34 | $11.26 | 6,779,324 |
| 2021-03-17 | $12.43 | $12.50 | $12.19 | $12.32 | $11.24 | 4,618,279 |
| 2021-03-16 | $12.50 | $12.54 | $12.30 | $12.32 | $11.24 | 2,760,087 |
| 2021-03-15 | $12.61 | $12.74 | $12.52 | $12.58 | $11.48 | 4,855,584 |
| 2021-03-12 | $12.59 | $12.69 | $12.36 | $12.47 | $11.38 | 4,715,186 |
| 2021-03-11 | $12.48 | $12.60 | $12.34 | $12.37 | $11.29 | 3,882,842 |
| 2021-03-10 | $12.35 | $12.69 | $12.34 | $12.66 | $11.55 | 3,812,559 |
| 2021-03-09 | $12.46 | $12.55 | $12.27 | $12.34 | $11.26 | 5,084,118 |
| 2021-03-08 | $12.43 | $12.84 | $12.33 | $12.61 | $11.51 | 5,690,799 |
| 2021-03-05 | $12.30 | $12.40 | $12.05 | $12.24 | $11.17 | 4,564,238 |
| 2021-03-04 | $12.19 | $12.32 | $11.98 | $12.07 | $11.02 | 4,808,791 |
| 2021-03-03 | $12.12 | $12.41 | $12.06 | $12.15 | $11.09 | 5,754,140 |
| 2021-03-02 | $12.14 | $12.19 | $11.97 | $12.00 | $10.95 | 5,414,522 |
| 2021-03-01 | $12.48 | $12.53 | $12.14 | $12.17 | $11.11 | 6,222,343 |
| 2021-02-26 | $12.75 | $12.83 | $12.21 | $12.21 | $11.14 | 5,282,916 |
| 2021-02-25 | $12.90 | $13.23 | $12.76 | $12.91 | $11.78 | 9,873,208 |
| 2021-02-24 | $12.60 | $12.85 | $12.52 | $12.81 | $11.69 | 5,439,330 |
| 2021-02-23 | $12.20 | $12.54 | $12.14 | $12.53 | $11.43 | 7,621,891 |
| 2021-02-22 | $11.65 | $12.11 | $11.57 | $12.10 | $11.04 | 5,561,095 |
| 2021-02-19 | $11.20 | $11.60 | $11.18 | $11.54 | $10.53 | 9,259,757 |
| 2021-02-18 | $11.03 | $11.23 | $11.00 | $11.17 | $10.19 | 4,633,435 |
| 2021-02-17 | $10.80 | $11.14 | $10.79 | $11.08 | $10.11 | 5,128,047 |
| 2021-02-16 | $10.94 | $11.04 | $10.83 | $10.84 | $9.89 | 5,978,169 |
| 2021-02-12 | $10.70 | $10.86 | $10.70 | $10.81 | $9.87 | 2,368,619 |
| 2021-02-11 | $10.78 | $10.82 | $10.59 | $10.71 | $9.77 | 3,716,190 |
| 2021-02-10 | $10.88 | $10.88 | $10.65 | $10.69 | $9.76 | 3,307,806 |
| 2021-02-09 | $10.51 | $10.80 | $10.50 | $10.80 | $9.86 | 3,105,892 |
| 2021-02-08 | $10.43 | $10.59 | $10.43 | $10.48 | $9.56 | 3,223,988 |
| 2021-02-05 | $10.40 | $10.55 | $10.28 | $10.41 | $9.50 | 4,464,675 |
| 2021-02-04 | $10.38 | $10.61 | $10.35 | $10.61 | $9.68 | 4,302,303 |
| 2021-02-03 | $10.52 | $10.64 | $10.48 | $10.52 | $9.45 | 4,187,960 |
| 2021-02-02 | $10.62 | $10.67 | $10.43 | $10.56 | $9.49 | 3,082,618 |
| 2021-02-01 | $10.54 | $10.58 | $10.33 | $10.50 | $9.43 | 3,226,851 |
| 2021-01-29 | $10.73 | $10.90 | $10.46 | $10.46 | $9.40 | 4,840,809 |
| 2021-01-28 | $10.75 | $10.91 | $10.68 | $10.71 | $9.62 | 4,021,559 |
| 2021-01-27 | $10.85 | $10.98 | $10.60 | $10.60 | $9.52 | 4,763,030 |
| 2021-01-26 | $11.12 | $11.15 | $10.91 | $10.96 | $9.84 | 2,855,446 |
| 2021-01-25 | $11.00 | $11.06 | $10.87 | $11.03 | $9.91 | 2,878,284 |
| 2021-01-22 | $10.80 | $11.04 | $10.80 | $11.04 | $9.92 | 2,042,273 |
| 2021-01-21 | $11.07 | $11.15 | $10.89 | $10.90 | $9.79 | 2,266,593 |
| 2021-01-20 | $11.14 | $11.23 | $10.98 | $11.07 | $9.94 | 2,786,366 |
| 2021-01-19 | $11.02 | $11.17 | $10.95 | $11.12 | $9.99 | 2,434,091 |
| 2021-01-15 | $11.09 | $11.15 | $10.92 | $10.95 | $9.84 | 4,266,073 |
| 2021-01-14 | $11.08 | $11.24 | $10.97 | $11.13 | $10.00 | 2,872,402 |
| 2021-01-13 | $11.01 | $11.07 | $10.86 | $10.96 | $9.84 | 2,488,686 |
| 2021-01-12 | $11.05 | $11.16 | $10.94 | $11.06 | $9.93 | 2,298,019 |
| 2021-01-11 | $10.80 | $11.00 | $10.78 | $10.93 | $9.82 | 3,162,876 |
| 2021-01-08 | $11.01 | $11.01 | $10.76 | $10.89 | $9.78 | 3,855,443 |
| 2021-01-07 | $11.17 | $11.17 | $10.97 | $10.97 | $9.85 | 3,731,009 |
| 2021-01-06 | $10.83 | $11.23 | $10.81 | $11.00 | $9.88 | 6,299,499 |
| 2021-01-05 | $10.50 | $10.70 | $10.50 | $10.61 | $9.53 | 2,147,372 |
| 2021-01-04 | $10.62 | $10.63 | $10.31 | $10.50 | $9.43 | 2,363,721 |
| 2020-12-31 | $10.52 | $10.63 | $10.37 | $10.55 | $9.48 | 2,340,168 |
| 2020-12-30 | $10.33 | $10.62 | $10.32 | $10.48 | $9.41 | 2,847,227 |
| 2020-12-29 | $10.50 | $10.50 | $10.24 | $10.32 | $9.27 | 2,738,578 |
| 2020-12-28 | $10.47 | $10.70 | $10.27 | $10.48 | $9.41 | 3,898,446 |
| 2020-12-24 | $10.35 | $10.46 | $10.23 | $10.44 | $9.38 | 2,663,013 |
| 2020-12-23 | $10.22 | $10.39 | $10.18 | $10.38 | $9.32 | 2,495,980 |
| 2020-12-22 | $10.24 | $10.27 | $10.12 | $10.14 | $9.11 | 2,452,759 |
| 2020-12-21 | $10.13 | $10.23 | $10.01 | $10.22 | $9.18 | 2,941,779 |
| 2020-12-18 | $10.36 | $10.47 | $10.09 | $10.19 | $9.15 | 9,798,842 |
| 2020-12-17 | $10.21 | $10.31 | $10.11 | $10.31 | $9.26 | 4,205,148 |
| 2020-12-16 | $10.28 | $10.28 | $10.02 | $10.25 | $9.21 | 4,495,722 |
| 2020-12-15 | $10.23 | $10.23 | $10.08 | $10.21 | $9.17 | 3,244,297 |
| 2020-12-14 | $10.35 | $10.39 | $10.14 | $10.14 | $9.11 | 3,048,675 |
| 2020-12-11 | $9.96 | $10.30 | $9.95 | $10.17 | $9.13 | 4,160,840 |
| 2020-12-10 | $10.13 | $10.19 | $10.01 | $10.12 | $9.09 | 3,687,864 |
| 2020-12-09 | $10.24 | $10.39 | $10.21 | $10.26 | $9.22 | 3,242,370 |
| 2020-12-08 | $10.16 | $10.25 | $10.08 | $10.20 | $9.16 | 3,419,163 |
| 2020-12-07 | $10.33 | $10.36 | $10.18 | $10.26 | $9.22 | 2,931,864 |
| 2020-12-04 | $10.24 | $10.40 | $10.13 | $10.38 | $9.32 | 3,628,002 |
| 2020-12-03 | $10.05 | $10.21 | $9.98 | $10.16 | $9.13 | 3,302,229 |
| 2020-12-02 | $9.88 | $10.10 | $9.80 | $10.01 | $8.99 | 3,847,092 |
| 2020-12-01 | $9.83 | $10.06 | $9.79 | $9.96 | $8.95 | 5,215,747 |
| 2020-11-30 | $9.50 | $10.05 | $9.48 | $9.69 | $8.70 | 8,567,034 |
| 2020-11-27 | $9.60 | $9.69 | $9.43 | $9.58 | $8.60 | 1,416,434 |
| 2020-11-25 | $9.70 | $9.75 | $9.46 | $9.65 | $8.67 | 3,318,246 |
| 2020-11-24 | $9.45 | $9.86 | $9.44 | $9.76 | $8.77 | 6,304,811 |
| 2020-11-23 | $9.20 | $9.35 | $9.11 | $9.29 | $8.34 | 3,342,748 |
| 2020-11-20 | $9.04 | $9.12 | $9.00 | $9.07 | $8.15 | 4,137,169 |
| 2020-11-19 | $8.95 | $9.15 | $8.86 | $9.15 | $8.22 | 3,549,926 |
| 2020-11-18 | $9.04 | $9.24 | $8.97 | $8.98 | $8.07 | 4,252,219 |
| 2020-11-17 | $8.92 | $9.01 | $8.82 | $8.99 | $8.07 | 4,415,923 |
| 2020-11-16 | $8.93 | $9.11 | $8.83 | $9.01 | $8.09 | 4,047,882 |
| 2020-11-13 | $8.59 | $8.81 | $8.59 | $8.67 | $7.79 | 4,579,978 |
| 2020-11-12 | $8.37 | $8.66 | $8.34 | $8.51 | $7.64 | 4,365,578 |
| 2020-11-11 | $8.85 | $8.85 | $8.45 | $8.52 | $7.65 | 4,030,981 |
| 2020-11-10 | $8.93 | $9.08 | $8.77 | $8.81 | $7.91 | 4,381,263 |
| 2020-11-09 | $8.37 | $9.17 | $8.30 | $8.96 | $8.05 | 12,842,031 |
| 2020-11-06 | $8.18 | $8.18 | $7.75 | $7.81 | $7.02 | 4,735,796 |
| 2020-11-05 | $7.86 | $8.18 | $7.72 | $8.06 | $7.24 | 5,118,096 |
| 2020-11-04 | $8.21 | $8.34 | $7.86 | $7.89 | $6.94 | 7,549,982 |
| 2020-11-03 | $8.53 | $8.55 | $8.37 | $8.39 | $7.38 | 3,257,993 |
| 2020-11-02 | $8.44 | $8.48 | $8.28 | $8.42 | $7.41 | 3,153,987 |
| 2020-10-30 | $8.19 | $8.39 | $8.17 | $8.31 | $7.31 | 4,416,419 |
| 2020-10-29 | $8.03 | $8.30 | $7.91 | $8.19 | $7.20 | 3,938,602 |
| 2020-10-28 | $8.35 | $8.48 | $8.06 | $8.08 | $7.11 | 5,344,206 |
| 2020-10-27 | $8.64 | $8.65 | $8.31 | $8.33 | $7.33 | 5,192,511 |
| 2020-10-26 | $8.66 | $8.75 | $8.52 | $8.65 | $7.61 | 2,990,150 |
| 2020-10-23 | $8.79 | $8.90 | $8.63 | $8.77 | $7.71 | 2,809,056 |
| 2020-10-22 | $8.38 | $8.79 | $8.35 | $8.73 | $7.68 | 4,316,197 |
| 2020-10-21 | $8.29 | $8.42 | $8.24 | $8.31 | $7.31 | 4,176,890 |
| 2020-10-20 | $8.30 | $8.46 | $8.28 | $8.33 | $7.33 | 4,373,005 |
| 2020-10-19 | $8.56 | $8.57 | $8.22 | $8.22 | $7.23 | 3,172,643 |
| 2020-10-16 | $8.48 | $8.57 | $8.30 | $8.53 | $7.50 | 3,521,648 |
| 2020-10-15 | $8.25 | $8.54 | $8.16 | $8.51 | $7.49 | 3,751,375 |
| 2020-10-14 | $8.09 | $8.40 | $8.05 | $8.30 | $7.30 | 5,941,989 |
| 2020-10-13 | $8.37 | $8.39 | $8.05 | $8.06 | $7.09 | 6,591,715 |
| 2020-10-12 | $8.45 | $8.48 | $8.33 | $8.39 | $7.38 | 3,912,304 |
| 2020-10-09 | $8.76 | $8.81 | $8.45 | $8.46 | $7.44 | 5,922,294 |
| 2020-10-08 | $8.75 | $8.87 | $8.66 | $8.70 | $7.65 | 3,503,131 |
| 2020-10-07 | $8.71 | $8.87 | $8.68 | $8.74 | $7.69 | 3,257,288 |
| 2020-10-06 | $8.79 | $8.92 | $8.63 | $8.66 | $7.62 | 3,481,814 |
| 2020-10-05 | $8.59 | $8.76 | $8.56 | $8.71 | $7.66 | 2,932,711 |
| 2020-10-02 | $8.08 | $8.55 | $7.99 | $8.48 | $7.46 | 5,231,318 |
| 2020-10-01 | $8.18 | $8.32 | $8.13 | $8.22 | $7.23 | 4,326,902 |
| 2020-09-30 | $8.37 | $8.50 | $8.19 | $8.27 | $7.27 | 5,249,759 |
| 2020-09-29 | $8.46 | $8.54 | $8.27 | $8.36 | $7.35 | 2,313,248 |
| 2020-09-28 | $8.37 | $8.61 | $8.34 | $8.53 | $7.50 | 2,242,473 |
| 2020-09-25 | $8.15 | $8.25 | $8.07 | $8.22 | $7.23 | 3,769,085 |
| 2020-09-24 | $8.45 | $8.49 | $8.17 | $8.20 | $7.21 | 5,207,983 |
| 2020-09-23 | $8.60 | $8.78 | $8.41 | $8.42 | $7.41 | 2,390,775 |
| 2020-09-22 | $8.73 | $8.83 | $8.40 | $8.62 | $7.58 | 4,810,528 |
| 2020-09-21 | $8.80 | $8.90 | $8.64 | $8.73 | $7.68 | 3,963,072 |
| 2020-09-18 | $9.04 | $9.09 | $8.94 | $8.97 | $7.89 | 5,954,947 |
| 2020-09-17 | $8.76 | $9.06 | $8.73 | $9.03 | $7.94 | 2,803,889 |
| 2020-09-16 | $8.80 | $9.01 | $8.73 | $8.92 | $7.85 | 3,267,973 |
| 2020-09-15 | $8.97 | $8.99 | $8.80 | $8.81 | $7.75 | 2,818,894 |
| 2020-09-14 | $8.79 | $9.02 | $8.76 | $8.94 | $7.86 | 2,278,117 |
| 2020-09-11 | $8.70 | $8.75 | $8.56 | $8.74 | $7.69 | 2,703,468 |
| 2020-09-10 | $8.95 | $8.98 | $8.71 | $8.72 | $7.67 | 3,891,723 |
| 2020-09-09 | $8.81 | $8.94 | $8.66 | $8.91 | $7.84 | 5,132,871 |
| 2020-09-08 | $8.97 | $9.15 | $8.68 | $8.80 | $7.74 | 6,782,497 |
| 2020-09-04 | $9.30 | $9.44 | $9.09 | $9.24 | $8.13 | 4,088,201 |
| 2020-09-03 | $9.09 | $9.37 | $9.07 | $9.12 | $8.02 | 4,034,056 |
| 2020-09-02 | $8.91 | $9.11 | $8.85 | $9.04 | $7.95 | 4,646,510 |
| 2020-09-01 | $9.00 | $9.02 | $8.88 | $8.89 | $7.82 | 5,828,766 |
| 2020-08-31 | $9.11 | $9.15 | $8.95 | $9.05 | $7.96 | 5,330,373 |
| 2020-08-28 | $9.19 | $9.22 | $9.05 | $9.11 | $8.01 | 4,549,547 |
| 2020-08-27 | $9.06 | $9.24 | $9.06 | $9.11 | $8.01 | 4,378,182 |
| 2020-08-26 | $9.20 | $9.24 | $9.03 | $9.04 | $7.95 | 2,339,244 |
| 2020-08-25 | $9.37 | $9.44 | $9.17 | $9.24 | $8.13 | 2,412,076 |
| 2020-08-24 | $9.15 | $9.29 | $9.06 | $9.25 | $8.14 | 5,942,394 |
| 2020-08-21 | $9.24 | $9.29 | $9.06 | $9.10 | $8.00 | 2,836,877 |
| 2020-08-20 | $9.50 | $9.55 | $9.26 | $9.27 | $8.15 | 3,963,490 |
| 2020-08-19 | $9.66 | $9.83 | $9.55 | $9.57 | $8.42 | 5,060,860 |
| 2020-08-18 | $10.00 | $10.00 | $9.58 | $9.62 | $8.46 | 4,258,913 |
| 2020-08-17 | $10.18 | $10.18 | $9.82 | $9.85 | $8.66 | 3,352,882 |
| 2020-08-14 | $10.04 | $10.37 | $10.00 | $10.18 | $8.95 | 2,972,719 |
| 2020-08-13 | $10.25 | $10.30 | $10.04 | $10.12 | $8.90 | 1,972,653 |
| 2020-08-12 | $10.69 | $10.71 | $10.27 | $10.36 | $9.11 | 1,811,848 |
| 2020-08-11 | $10.57 | $10.73 | $10.51 | $10.52 | $9.25 | 2,921,630 |
| 2020-08-10 | $10.28 | $10.62 | $10.27 | $10.35 | $9.10 | 2,523,503 |
| 2020-08-07 | $9.90 | $10.31 | $9.88 | $10.30 | $9.06 | 2,929,018 |
| 2020-08-06 | $9.91 | $10.03 | $9.90 | $9.95 | $8.75 | 1,790,385 |
| 2020-08-05 | $10.09 | $10.25 | $10.04 | $10.09 | $8.73 | 3,558,052 |
| 2020-08-04 | $10.21 | $10.25 | $10.00 | $10.01 | $8.66 | 3,310,921 |
| 2020-08-03 | $10.52 | $10.52 | $10.22 | $10.25 | $8.87 | 3,585,964 |
| 2020-07-31 | $10.70 | $10.80 | $10.44 | $10.53 | $9.11 | 2,749,312 |
| 2020-07-30 | $10.88 | $10.94 | $10.64 | $10.76 | $9.31 | 4,305,057 |
| 2020-07-29 | $10.40 | $11.21 | $10.36 | $11.08 | $9.58 | 6,115,916 |
| 2020-07-28 | $10.17 | $10.35 | $10.15 | $10.24 | $8.86 | 3,710,505 |
| 2020-07-27 | $10.26 | $10.31 | $10.11 | $10.18 | $8.80 | 1,970,549 |
| 2020-07-24 | $10.35 | $10.49 | $10.29 | $10.35 | $8.95 | 2,711,042 |
| 2020-07-23 | $10.06 | $10.35 | $10.00 | $10.33 | $8.93 | 2,957,349 |
| 2020-07-22 | $10.05 | $10.14 | $9.92 | $10.07 | $8.71 | 2,367,636 |
| 2020-07-21 | $9.90 | $10.20 | $9.90 | $10.19 | $8.81 | 3,426,597 |
| 2020-07-20 | $10.00 | $10.06 | $9.76 | $9.77 | $8.45 | 2,962,856 |
| 2020-07-17 | $10.46 | $10.57 | $10.05 | $10.07 | $8.71 | 2,855,242 |
| 2020-07-16 | $10.43 | $10.62 | $10.32 | $10.54 | $9.12 | 3,304,520 |
| 2020-07-15 | $10.12 | $10.51 | $10.09 | $10.51 | $9.09 | 4,611,781 |
| 2020-07-14 | $9.85 | $10.07 | $9.73 | $9.90 | $8.56 | 6,946,107 |
| 2020-07-13 | $9.75 | $10.14 | $9.54 | $9.92 | $8.58 | 6,104,068 |
| 2020-07-10 | $9.37 | $9.71 | $9.32 | $9.69 | $8.38 | 2,431,258 |
| 2020-07-09 | $9.59 | $9.59 | $9.28 | $9.34 | $8.08 | 3,008,785 |
| 2020-07-08 | $9.40 | $9.66 | $9.36 | $9.66 | $8.35 | 3,306,519 |
| 2020-07-07 | $9.70 | $9.71 | $9.37 | $9.43 | $8.16 | 4,962,255 |
| 2020-07-06 | $9.97 | $10.10 | $9.73 | $9.79 | $8.47 | 2,812,527 |
| 2020-07-02 | $10.02 | $10.11 | $9.78 | $9.79 | $8.47 | 2,264,910 |
| 2020-07-01 | $10.12 | $10.13 | $9.76 | $9.80 | $8.48 | 3,325,252 |
| 2020-06-30 | $9.95 | $10.27 | $9.95 | $10.20 | $8.82 | 3,471,648 |
| 2020-06-29 | $9.88 | $10.17 | $9.79 | $10.02 | $8.67 | 4,011,033 |
| 2020-06-26 | $10.24 | $10.25 | $9.73 | $9.73 | $8.42 | 5,276,822 |
| 2020-06-25 | $10.10 | $10.46 | $10.06 | $10.42 | $9.01 | 2,709,951 |
| 2020-06-24 | $10.36 | $10.43 | $10.12 | $10.13 | $8.76 | 3,409,999 |
| 2020-06-23 | $10.62 | $10.78 | $10.50 | $10.50 | $9.08 | 3,865,575 |
| 2020-06-22 | $10.39 | $10.56 | $10.30 | $10.45 | $9.04 | 2,559,695 |
| 2020-06-19 | $10.60 | $10.62 | $10.25 | $10.49 | $9.07 | 10,376,160 |
| 2020-06-18 | $10.18 | $10.63 | $10.14 | $10.50 | $9.08 | 3,792,578 |
| 2020-06-17 | $10.56 | $10.56 | $10.27 | $10.29 | $8.90 | 2,767,150 |
| 2020-06-16 | $10.68 | $10.81 | $10.51 | $10.55 | $9.12 | 4,562,028 |
| 2020-06-15 | $10.31 | $10.41 | $10.09 | $10.26 | $8.87 | 7,487,256 |
| 2020-06-12 | $10.75 | $10.77 | $10.26 | $10.70 | $9.25 | 5,415,124 |
| 2020-06-11 | $10.31 | $10.52 | $10.16 | $10.39 | $8.99 | 5,428,683 |
| 2020-06-10 | $11.53 | $11.53 | $10.83 | $10.83 | $9.37 | 5,962,192 |
| 2020-06-09 | $11.19 | $11.59 | $11.12 | $11.56 | $10.00 | 4,454,416 |
| 2020-06-08 | $11.13 | $11.48 | $10.90 | $11.45 | $9.90 | 3,553,888 |
| 2020-06-05 | $10.86 | $11.09 | $10.75 | $10.94 | $9.46 | 2,760,627 |
| 2020-06-04 | $10.29 | $10.48 | $10.19 | $10.41 | $9.00 | 4,549,505 |
| 2020-06-03 | $10.38 | $10.53 | $10.25 | $10.34 | $8.94 | 2,407,886 |
| 2020-06-02 | $10.27 | $10.33 | $10.06 | $10.14 | $8.77 | 1,712,289 |
| 2020-06-01 | $10.10 | $10.35 | $10.06 | $10.13 | $8.76 | 1,985,869 |
| 2020-05-29 | $10.04 | $10.16 | $9.92 | $10.05 | $8.69 | 4,427,388 |
| 2020-05-28 | $10.63 | $10.69 | $10.15 | $10.20 | $8.82 | 3,618,736 |
| 2020-05-27 | $10.30 | $10.60 | $10.08 | $10.58 | $9.15 | 4,774,485 |
| 2020-05-26 | $9.48 | $10.02 | $9.38 | $9.94 | $8.60 | 4,631,788 |
| 2020-05-22 | $9.38 | $9.39 | $9.02 | $9.07 | $7.84 | 2,406,485 |
| 2020-05-21 | $9.38 | $9.50 | $9.24 | $9.39 | $8.12 | 2,908,065 |
| 2020-05-20 | $9.32 | $9.57 | $9.31 | $9.45 | $8.17 | 3,402,283 |
| 2020-05-19 | $9.47 | $9.52 | $9.18 | $9.19 | $7.95 | 2,779,572 |
| 2020-05-18 | $9.21 | $9.53 | $9.14 | $9.49 | $8.21 | 3,959,316 |
| 2020-05-15 | $8.93 | $9.08 | $8.87 | $8.90 | $7.70 | 5,998,016 |
| 2020-05-14 | $8.73 | $9.07 | $8.66 | $9.00 | $7.78 | 3,679,898 |
| 2020-05-13 | $9.41 | $9.45 | $8.78 | $8.88 | $7.68 | 4,063,970 |
| 2020-05-12 | $9.92 | $9.99 | $9.39 | $9.40 | $8.13 | 4,060,984 |
| 2020-05-11 | $9.89 | $10.06 | $9.73 | $9.96 | $8.61 | 3,613,197 |
| 2020-05-08 | $10.02 | $10.16 | $9.96 | $10.00 | $8.65 | 3,615,281 |
| 2020-05-07 | $10.31 | $10.48 | $9.83 | $9.91 | $8.57 | 5,768,966 |
| 2020-05-06 | $10.59 | $10.69 | $10.28 | $10.34 | $8.79 | 3,492,308 |
| 2020-05-05 | $10.64 | $10.82 | $10.43 | $10.50 | $8.93 | 2,866,096 |
| 2020-05-04 | $10.52 | $10.60 | $10.35 | $10.52 | $8.95 | 2,740,314 |
| 2020-05-01 | $10.65 | $10.83 | $10.56 | $10.71 | $9.11 | 2,855,645 |
| 2020-04-30 | $11.23 | $11.34 | $10.75 | $10.86 | $9.23 | 4,758,783 |
| 2020-04-29 | $10.85 | $11.63 | $10.55 | $11.13 | $9.46 | 5,421,178 |
| 2020-04-28 | $10.43 | $10.49 | $10.24 | $10.29 | $8.75 | 3,506,218 |
| 2020-04-27 | $9.84 | $10.24 | $9.76 | $10.16 | $8.64 | 2,579,821 |
| 2020-04-24 | $9.70 | $9.84 | $9.65 | $9.79 | $8.32 | 2,085,862 |
| 2020-04-23 | $9.83 | $9.97 | $9.57 | $9.61 | $8.17 | 3,899,474 |
| 2020-04-22 | $9.93 | $10.03 | $9.81 | $9.85 | $8.38 | 2,614,254 |
| 2020-04-21 | $9.68 | $9.90 | $9.62 | $9.70 | $8.25 | 2,407,826 |
| 2020-04-20 | $9.98 | $10.24 | $9.84 | $9.97 | $8.48 | 2,899,994 |
| 2020-04-17 | $10.17 | $10.27 | $9.96 | $10.17 | $8.65 | 5,647,771 |
| 2020-04-16 | $9.91 | $10.02 | $9.71 | $9.85 | $8.38 | 3,684,185 |
| 2020-04-15 | $9.82 | $10.14 | $9.67 | $9.89 | $8.41 | 3,742,847 |
| 2020-04-14 | $10.50 | $10.59 | $10.15 | $10.25 | $8.72 | 2,619,802 |
| 2020-04-13 | $10.75 | $10.75 | $10.22 | $10.27 | $8.73 | 3,301,891 |
| 2020-04-09 | $9.82 | $10.64 | $9.71 | $10.57 | $8.99 | 3,987,353 |
| 2020-04-08 | $9.31 | $9.64 | $9.08 | $9.63 | $8.19 | 2,512,538 |
| 2020-04-07 | $9.27 | $9.50 | $9.10 | $9.23 | $7.85 | 3,953,766 |
| 2020-04-06 | $8.53 | $8.98 | $8.50 | $8.94 | $7.60 | 4,749,383 |
| 2020-04-03 | $8.40 | $8.45 | $8.19 | $8.27 | $7.03 | 5,074,321 |
| 2020-04-02 | $8.58 | $8.94 | $8.27 | $8.49 | $7.22 | 5,619,963 |
| 2020-04-01 | $9.03 | $9.19 | $8.54 | $8.65 | $7.36 | 6,783,552 |
| 2020-03-31 | $9.43 | $9.55 | $9.26 | $9.39 | $7.98 | 4,839,878 |
| 2020-03-30 | $9.48 | $9.66 | $9.13 | $9.52 | $8.09 | 6,075,311 |
| 2020-03-27 | $9.87 | $10.03 | $9.40 | $9.50 | $8.08 | 6,413,107 |
| 2020-03-26 | $9.55 | $10.20 | $9.50 | $10.15 | $8.63 | 5,603,367 |
| 2020-03-25 | $9.42 | $9.77 | $9.13 | $9.48 | $8.06 | 10,069,037 |
| 2020-03-24 | $9.71 | $9.75 | $9.22 | $9.38 | $7.98 | 5,406,195 |
| 2020-03-23 | $9.70 | $9.98 | $8.80 | $9.29 | $7.90 | 6,042,215 |
| 2020-03-20 | $10.54 | $10.54 | $9.79 | $9.88 | $8.40 | 7,671,489 |
| 2020-03-19 | $10.36 | $10.61 | $9.78 | $10.53 | $8.95 | 6,080,297 |
| 2020-03-18 | $10.52 | $10.68 | $9.70 | $10.52 | $8.95 | 6,225,075 |
| 2020-03-17 | $10.20 | $11.15 | $9.98 | $11.08 | $9.42 | 6,920,153 |
| 2020-03-16 | $9.02 | $10.08 | $8.76 | $10.03 | $8.53 | 6,915,549 |
| 2020-03-13 | $10.07 | $10.61 | $9.69 | $10.60 | $9.01 | 5,497,005 |
| 2020-03-12 | $9.56 | $10.22 | $9.11 | $9.69 | $8.24 | 7,466,772 |
| 2020-03-11 | $10.79 | $10.88 | $10.13 | $10.26 | $8.72 | 10,625,707 |
| 2020-03-10 | $11.13 | $11.32 | $10.64 | $11.01 | $9.36 | 6,480,704 |
| 2020-03-09 | $11.20 | $11.59 | $10.57 | $10.91 | $9.28 | 10,125,626 |
| 2020-03-06 | $11.45 | $11.88 | $11.38 | $11.76 | $10.00 | 9,003,962 |
| 2020-03-05 | $11.61 | $11.86 | $11.51 | $11.72 | $9.97 | 7,129,297 |
| 2020-03-04 | $11.56 | $11.78 | $11.39 | $11.74 | $9.98 | 6,033,968 |
| 2020-03-03 | $11.16 | $11.77 | $11.07 | $11.45 | $9.74 | 10,556,927 |
| 2020-03-02 | $10.80 | $11.24 | $10.63 | $11.20 | $9.52 | 7,378,835 |
| 2020-02-28 | $10.84 | $11.00 | $10.54 | $10.81 | $9.19 | 11,971,149 |
| 2020-02-27 | $11.15 | $11.35 | $11.02 | $11.06 | $9.40 | 7,464,532 |
| 2020-02-26 | $11.18 | $11.30 | $11.06 | $11.25 | $9.57 | 7,551,216 |
| 2020-02-25 | $11.48 | $11.53 | $11.09 | $11.20 | $9.52 | 7,591,089 |
| 2020-02-24 | $11.31 | $11.54 | $11.27 | $11.51 | $9.79 | 7,564,756 |
| 2020-02-21 | $11.34 | $11.51 | $11.26 | $11.47 | $9.75 | 4,543,298 |
| 2020-02-20 | $11.17 | $11.41 | $11.09 | $11.39 | $9.68 | 2,489,769 |
| 2020-02-19 | $11.14 | $11.22 | $11.07 | $11.14 | $9.47 | 3,542,665 |
| 2020-02-18 | $11.16 | $11.20 | $11.11 | $11.16 | $9.49 | 2,955,143 |
| 2020-02-14 | $11.24 | $11.25 | $11.13 | $11.19 | $9.51 | 1,976,455 |
| 2020-02-13 | $11.40 | $11.42 | $11.23 | $11.26 | $9.57 | 2,567,642 |
| 2020-02-12 | $11.36 | $11.51 | $11.34 | $11.42 | $9.71 | 3,807,059 |
| 2020-02-11 | $11.36 | $11.52 | $11.30 | $11.33 | $9.63 | 3,631,029 |
| 2020-02-10 | $11.25 | $11.40 | $11.19 | $11.37 | $9.67 | 3,557,595 |
| 2020-02-07 | $11.11 | $11.19 | $10.99 | $11.13 | $9.46 | 2,450,184 |
| 2020-02-06 | $11.46 | $11.48 | $11.28 | $11.29 | $9.46 | 4,418,913 |
| 2020-02-05 | $11.32 | $11.43 | $11.23 | $11.41 | $9.56 | 4,321,376 |
| 2020-02-04 | $11.20 | $11.24 | $11.09 | $11.23 | $9.41 | 3,861,253 |
| 2020-02-03 | $11.13 | $11.30 | $11.09 | $11.13 | $9.32 | 3,796,747 |
| 2020-01-31 | $10.99 | $11.23 | $10.98 | $11.06 | $9.26 | 7,659,484 |
| 2020-01-30 | $10.90 | $11.08 | $10.71 | $11.06 | $9.26 | 9,224,670 |
| 2020-01-29 | $11.75 | $11.84 | $11.06 | $11.10 | $9.30 | 8,366,863 |
| 2020-01-28 | $11.65 | $11.80 | $11.57 | $11.73 | $9.82 | 3,979,825 |
| 2020-01-27 | $11.65 | $11.84 | $11.62 | $11.63 | $9.74 | 5,629,574 |
| 2020-01-24 | $11.84 | $11.90 | $11.65 | $11.77 | $9.86 | 4,094,705 |
| 2020-01-23 | $11.75 | $11.84 | $11.59 | $11.82 | $9.90 | 4,589,422 |
| 2020-01-22 | $11.78 | $11.86 | $11.70 | $11.77 | $9.86 | 4,590,172 |
| 2020-01-21 | $11.70 | $11.85 | $11.67 | $11.76 | $9.85 | 2,794,864 |
| 2020-01-17 | $11.77 | $11.80 | $11.59 | $11.70 | $9.80 | 3,725,394 |
| 2020-01-16 | $11.68 | $11.81 | $11.66 | $11.73 | $9.82 | 3,184,915 |
| 2020-01-15 | $11.64 | $11.70 | $11.53 | $11.64 | $9.75 | 3,089,043 |
| 2020-01-14 | $11.57 | $11.71 | $11.55 | $11.69 | $9.79 | 3,401,509 |
| 2020-01-13 | $11.56 | $11.62 | $11.47 | $11.58 | $9.70 | 2,643,604 |
| 2020-01-10 | $11.55 | $11.63 | $11.51 | $11.51 | $9.64 | 2,299,913 |
| 2020-01-09 | $11.67 | $11.69 | $11.53 | $11.58 | $9.70 | 3,900,590 |
| 2020-01-08 | $11.63 | $11.75 | $11.54 | $11.66 | $9.77 | 4,902,998 |
| 2020-01-07 | $11.80 | $11.86 | $11.51 | $11.53 | $9.66 | 6,667,600 |
| 2020-01-06 | $11.88 | $11.95 | $11.78 | $11.85 | $9.92 | 4,649,760 |
| 2020-01-03 | $11.74 | $12.05 | $11.71 | $11.94 | $10.00 | 4,778,209 |
| 2020-01-02 | $12.02 | $12.05 | $11.65 | $11.86 | $9.93 | 4,820,441 |
| 2019-12-31 | $11.82 | $12.09 | $11.82 | $12.02 | $10.07 | 3,656,693 |
| 2019-12-30 | $11.77 | $11.90 | $11.73 | $11.81 | $9.89 | 6,833,531 |
| 2019-12-27 | $11.89 | $11.90 | $11.74 | $11.79 | $9.87 | 1,752,664 |
| 2019-12-26 | $11.85 | $11.91 | $11.83 | $11.88 | $9.95 | 1,326,970 |
| 2019-12-24 | $11.89 | $11.91 | $11.80 | $11.84 | $9.92 | 1,601,670 |
| 2019-12-23 | $11.96 | $11.99 | $11.82 | $11.86 | $9.93 | 2,581,332 |
| 2019-12-20 | $12.01 | $12.03 | $11.88 | $11.95 | $10.01 | 9,983,270 |
| 2019-12-19 | $12.05 | $12.08 | $11.99 | $11.99 | $10.04 | 2,059,456 |
| 2019-12-18 | $12.04 | $12.10 | $11.97 | $12.02 | $10.07 | 2,462,745 |
| 2019-12-17 | $11.95 | $12.05 | $11.91 | $12.02 | $10.07 | 2,968,127 |
| 2019-12-16 | $11.93 | $12.07 | $11.86 | $11.97 | $10.02 | 3,359,901 |
| 2019-12-13 | $12.00 | $12.05 | $11.90 | $11.92 | $9.98 | 2,724,037 |
| 2019-12-12 | $11.81 | $12.04 | $11.79 | $12.03 | $10.08 | 3,078,506 |
| 2019-12-11 | $11.76 | $11.84 | $11.64 | $11.79 | $9.87 | 3,445,120 |
| 2019-12-10 | $11.90 | $11.91 | $11.60 | $11.74 | $9.83 | 6,934,368 |
| 2019-12-09 | $11.85 | $12.00 | $11.82 | $11.91 | $9.97 | 7,191,731 |
| 2019-12-06 | $11.86 | $11.95 | $11.83 | $11.88 | $9.95 | 5,180,972 |
| 2019-12-05 | $11.81 | $11.91 | $11.72 | $11.73 | $9.82 | 7,221,463 |
| 2019-12-04 | $11.79 | $11.91 | $11.75 | $11.76 | $9.85 | 3,784,782 |
| 2019-12-03 | $11.71 | $11.78 | $11.62 | $11.76 | $9.85 | 4,405,003 |
| 2019-12-02 | $11.93 | $11.98 | $11.78 | $11.80 | $9.88 | 3,537,699 |
| 2019-11-29 | $11.85 | $12.02 | $11.85 | $11.92 | $9.98 | 1,384,506 |
| 2019-11-27 | $11.89 | $11.95 | $11.80 | $11.91 | $9.97 | 3,391,501 |
| 2019-11-26 | $11.94 | $12.07 | $11.87 | $11.87 | $9.94 | 4,314,531 |
| 2019-11-25 | $12.03 | $12.10 | $11.93 | $11.96 | $10.02 | 4,373,041 |
| 2019-11-22 | $12.17 | $12.17 | $11.77 | $12.02 | $10.07 | 5,350,866 |
| 2019-11-21 | $12.36 | $12.37 | $12.13 | $12.14 | $10.17 | 3,928,993 |
| 2019-11-20 | $12.19 | $12.34 | $12.12 | $12.33 | $10.33 | 4,551,007 |
| 2019-11-19 | $12.28 | $12.30 | $12.18 | $12.21 | $10.23 | 1,968,308 |
| 2019-11-18 | $12.13 | $12.26 | $12.06 | $12.25 | $10.26 | 3,253,026 |
| 2019-11-15 | $12.19 | $12.21 | $12.12 | $12.16 | $10.18 | 2,668,660 |
| 2019-11-14 | $12.10 | $12.18 | $12.01 | $12.14 | $10.17 | 2,310,840 |
| 2019-11-13 | $11.89 | $12.13 | $11.75 | $12.08 | $10.12 | 3,332,400 |
| 2019-11-12 | $12.09 | $12.17 | $12.02 | $12.08 | $10.12 | 3,914,732 |
| 2019-11-11 | $12.04 | $12.15 | $12.00 | $12.08 | $10.12 | 2,192,310 |
| 2019-11-08 | $11.88 | $12.12 | $11.85 | $12.10 | $10.13 | 2,860,687 |
| 2019-11-07 | $12.03 | $12.06 | $11.82 | $11.90 | $9.97 | 6,303,652 |
| 2019-11-06 | $12.11 | $12.28 | $12.06 | $12.18 | $10.06 | 6,278,368 |
| 2019-11-05 | $11.99 | $12.19 | $11.91 | $12.13 | $10.02 | 6,731,654 |
| 2019-11-04 | $11.78 | $12.00 | $11.70 | $11.97 | $9.88 | 7,640,826 |
| 2019-11-01 | $11.75 | $11.77 | $11.62 | $11.69 | $9.65 | 4,400,459 |
| 2019-10-31 | $11.79 | $12.03 | $11.59 | $11.65 | $9.62 | 8,752,524 |
| 2019-10-30 | $13.42 | $13.42 | $11.66 | $11.84 | $9.78 | 21,165,503 |
| 2019-10-29 | $13.45 | $13.79 | $13.45 | $13.69 | $11.30 | 9,899,408 |
| 2019-10-28 | $13.50 | $13.53 | $13.30 | $13.48 | $11.13 | 6,567,907 |
| 2019-10-25 | $13.37 | $13.49 | $13.33 | $13.48 | $11.13 | 3,319,072 |
| 2019-10-24 | $13.22 | $13.39 | $13.20 | $13.36 | $11.03 | 3,846,347 |
| 2019-10-23 | $13.17 | $13.34 | $13.17 | $13.28 | $10.97 | 3,334,179 |
| 2019-10-22 | $13.22 | $13.26 | $13.12 | $13.19 | $10.89 | 3,091,208 |
| 2019-10-21 | $13.15 | $13.27 | $13.05 | $13.23 | $10.92 | 3,193,420 |
| 2019-10-18 | $13.06 | $13.15 | $13.03 | $13.07 | $10.79 | 2,790,668 |
| 2019-10-17 | $13.06 | $13.12 | $12.94 | $13.07 | $10.79 | 2,630,367 |
| 2019-10-16 | $13.01 | $13.11 | $12.94 | $13.02 | $10.75 | 3,044,992 |
| 2019-10-15 | $13.01 | $13.05 | $12.95 | $13.02 | $10.75 | 2,926,253 |
| 2019-10-14 | $13.01 | $13.07 | $12.94 | $12.97 | $10.71 | 1,885,848 |
| 2019-10-11 | $13.16 | $13.16 | $13.02 | $13.02 | $10.75 | 4,183,297 |
| 2019-10-10 | $12.82 | $13.02 | $12.76 | $12.99 | $10.73 | 2,859,132 |
| 2019-10-09 | $12.77 | $12.81 | $12.69 | $12.76 | $10.54 | 2,408,776 |
| 2019-10-08 | $12.74 | $12.80 | $12.65 | $12.68 | $10.47 | 3,119,131 |
| 2019-10-07 | $12.82 | $12.84 | $12.72 | $12.79 | $10.56 | 2,127,483 |
| 2019-10-04 | $12.69 | $12.82 | $12.65 | $12.80 | $10.57 | 2,394,260 |
| 2019-10-03 | $12.53 | $12.75 | $12.51 | $12.70 | $10.49 | 6,036,941 |
| 2019-10-02 | $12.40 | $12.69 | $12.30 | $12.58 | $10.39 | 4,273,737 |
| 2019-10-01 | $12.64 | $12.66 | $12.45 | $12.50 | $10.32 | 3,140,588 |
| 2019-09-30 | $12.73 | $12.76 | $12.48 | $12.55 | $10.36 | 3,912,597 |
| 2019-09-27 | $12.82 | $12.87 | $12.66 | $12.68 | $10.47 | 3,975,714 |
| 2019-09-26 | $12.85 | $12.90 | $12.67 | $12.76 | $10.54 | 2,583,565 |
| 2019-09-25 | $12.60 | $12.83 | $12.60 | $12.80 | $10.57 | 3,735,707 |
| 2019-09-24 | $12.69 | $12.73 | $12.53 | $12.61 | $10.41 | 4,003,917 |
| 2019-09-23 | $12.42 | $12.69 | $12.37 | $12.66 | $10.45 | 3,793,510 |
| 2019-09-20 | $12.58 | $12.62 | $12.36 | $12.48 | $10.30 | 11,740,759 |
| 2019-09-19 | $12.69 | $12.78 | $12.54 | $12.56 | $10.37 | 4,604,768 |
| 2019-09-18 | $12.76 | $12.85 | $12.58 | $12.69 | $10.48 | 6,190,276 |
| 2019-09-17 | $12.79 | $12.83 | $12.61 | $12.81 | $10.58 | 5,115,390 |
| 2019-09-16 | $12.76 | $12.95 | $12.71 | $12.84 | $10.60 | 4,414,287 |
| 2019-09-13 | $13.20 | $13.20 | $12.51 | $12.88 | $10.64 | 12,851,160 |
| 2019-09-12 | $13.10 | $13.39 | $13.02 | $13.14 | $10.85 | 7,546,677 |
| 2019-09-11 | $12.85 | $13.17 | $12.80 | $13.15 | $10.86 | 6,933,895 |
| 2019-09-10 | $12.61 | $12.89 | $12.55 | $12.80 | $10.57 | 10,260,076 |
| 2019-09-09 | $12.20 | $12.65 | $12.15 | $12.61 | $10.41 | 8,458,125 |
| 2019-09-06 | $11.84 | $12.16 | $11.84 | $12.14 | $10.02 | 8,172,295 |
| 2019-09-05 | $11.69 | $11.95 | $11.61 | $11.93 | $9.85 | 6,788,562 |
| 2019-09-04 | $11.56 | $11.59 | $11.48 | $11.58 | $9.56 | 2,602,603 |
| 2019-09-03 | $11.48 | $11.50 | $11.34 | $11.46 | $9.46 | 6,215,396 |
| 2019-08-30 | $11.47 | $11.56 | $11.42 | $11.54 | $9.53 | 2,532,113 |
| 2019-08-29 | $11.36 | $11.48 | $11.35 | $11.37 | $9.39 | 3,778,718 |
| 2019-08-28 | $11.24 | $11.37 | $11.24 | $11.28 | $9.31 | 3,745,406 |
| 2019-08-27 | $11.56 | $11.56 | $11.27 | $11.30 | $9.33 | 3,391,549 |
| 2019-08-26 | $11.50 | $11.52 | $11.39 | $11.48 | $9.48 | 3,281,949 |
| 2019-08-23 | $11.59 | $11.72 | $11.38 | $11.41 | $9.42 | 3,649,365 |
| 2019-08-22 | $11.52 | $11.68 | $11.49 | $11.59 | $9.57 | 2,245,099 |
| 2019-08-21 | $11.42 | $11.51 | $11.40 | $11.45 | $9.45 | 2,039,707 |
| 2019-08-20 | $11.58 | $11.58 | $11.34 | $11.37 | $9.39 | 2,872,644 |
| 2019-08-19 | $11.60 | $11.66 | $11.53 | $11.63 | $9.60 | 2,661,868 |
| 2019-08-16 | $11.20 | $11.52 | $11.20 | $11.51 | $9.50 | 2,659,573 |
| 2019-08-15 | $11.18 | $11.24 | $11.05 | $11.13 | $9.19 | 2,897,806 |
| 2019-08-14 | $11.30 | $11.44 | $11.15 | $11.17 | $9.22 | 4,031,101 |
| 2019-08-13 | $11.36 | $11.58 | $11.27 | $11.42 | $9.43 | 5,019,242 |
| 2019-08-12 | $11.37 | $11.50 | $11.30 | $11.36 | $9.38 | 2,381,873 |
| 2019-08-09 | $11.50 | $11.60 | $11.46 | $11.49 | $9.49 | 2,387,968 |
| 2019-08-08 | $11.53 | $11.73 | $11.49 | $11.72 | $9.54 | 5,816,121 |
| 2019-08-07 | $11.31 | $11.56 | $11.31 | $11.52 | $9.37 | 3,843,869 |
| 2019-08-06 | $11.47 | $11.55 | $11.35 | $11.53 | $9.38 | 3,507,866 |
| 2019-08-05 | $11.40 | $11.51 | $11.32 | $11.44 | $9.31 | 5,407,977 |
| 2019-08-02 | $11.57 | $11.60 | $11.40 | $11.55 | $9.40 | 6,319,844 |
| 2019-08-01 | $11.58 | $11.83 | $11.49 | $11.59 | $9.43 | 9,152,742 |
| 2019-07-31 | $11.06 | $11.75 | $10.95 | $11.53 | $9.38 | 13,986,869 |
| 2019-07-30 | $10.89 | $11.24 | $10.82 | $11.20 | $9.11 | 11,440,753 |
| 2019-07-29 | $10.85 | $10.98 | $10.83 | $10.92 | $8.89 | 6,192,378 |
| 2019-07-26 | $10.69 | $10.90 | $10.66 | $10.87 | $8.84 | 3,455,550 |
| 2019-07-25 | $10.90 | $10.91 | $10.66 | $10.69 | $8.70 | 6,185,081 |
| 2019-07-24 | $10.72 | $10.92 | $10.69 | $10.90 | $8.87 | 3,540,204 |
| 2019-07-23 | $10.64 | $10.73 | $10.55 | $10.71 | $8.71 | 3,442,285 |
| 2019-07-22 | $10.61 | $10.63 | $10.51 | $10.62 | $8.64 | 3,569,849 |
| 2019-07-19 | $10.56 | $10.63 | $10.47 | $10.61 | $8.63 | 3,701,843 |
| 2019-07-18 | $10.59 | $10.68 | $10.49 | $10.58 | $8.61 | 3,777,562 |
| 2019-07-17 | $10.54 | $10.67 | $10.45 | $10.60 | $8.62 | 4,084,393 |
| 2019-07-16 | $10.49 | $10.59 | $10.43 | $10.55 | $8.58 | 3,196,477 |
| 2019-07-15 | $10.54 | $10.58 | $10.43 | $10.49 | $8.54 | 4,091,847 |
| 2019-07-12 | $10.45 | $10.61 | $10.37 | $10.52 | $8.56 | 4,175,506 |
| 2019-07-11 | $10.42 | $10.44 | $10.17 | $10.32 | $8.40 | 5,611,935 |
| 2019-07-10 | $10.23 | $10.27 | $10.12 | $10.21 | $8.31 | 3,279,062 |
| 2019-07-09 | $10.07 | $10.21 | $10.03 | $10.21 | $8.31 | 3,418,473 |
| 2019-07-08 | $10.19 | $10.21 | $10.03 | $10.15 | $8.26 | 4,190,375 |
| 2019-07-05 | $10.26 | $10.31 | $10.11 | $10.21 | $8.31 | 3,630,892 |
| 2019-07-03 | $10.10 | $10.24 | $10.10 | $10.24 | $8.33 | 2,846,841 |
| 2019-07-02 | $10.08 | $10.15 | $9.96 | $10.10 | $8.22 | 5,166,923 |
| 2019-07-01 | $10.04 | $10.12 | $9.95 | $10.11 | $8.23 | 3,591,762 |
| 2019-06-28 | $9.90 | $10.02 | $9.88 | $9.98 | $8.12 | 4,684,887 |
| 2019-06-27 | $9.79 | $9.88 | $9.74 | $9.84 | $8.01 | 2,566,320 |
| 2019-06-26 | $9.83 | $9.89 | $9.73 | $9.75 | $7.93 | 6,211,033 |
| 2019-06-25 | $9.63 | $9.88 | $9.54 | $9.80 | $7.97 | 7,586,123 |
| 2019-06-24 | $9.59 | $9.73 | $9.54 | $9.60 | $7.81 | 4,004,933 |
| 2019-06-21 | $9.49 | $9.68 | $9.47 | $9.57 | $7.79 | 6,450,937 |
| 2019-06-20 | $9.66 | $9.66 | $9.42 | $9.54 | $7.76 | 7,963,661 |
| 2019-06-19 | $9.59 | $9.66 | $9.50 | $9.59 | $7.80 | 5,288,904 |
| 2019-06-18 | $9.62 | $9.85 | $9.53 | $9.56 | $7.78 | 5,653,992 |
| 2019-06-17 | $9.61 | $9.80 | $9.58 | $9.62 | $7.83 | 3,951,710 |
| 2019-06-14 | $9.62 | $9.75 | $9.38 | $9.64 | $7.84 | 5,609,200 |
| 2019-06-13 | $9.72 | $9.82 | $9.41 | $9.65 | $7.85 | 12,944,985 |
| 2019-06-12 | $10.29 | $10.35 | $9.68 | $9.75 | $7.93 | 15,157,745 |
| 2019-06-11 | $10.19 | $10.50 | $10.19 | $10.38 | $8.45 | 5,493,598 |
| 2019-06-10 | $10.19 | $10.25 | $10.10 | $10.17 | $8.28 | 2,923,132 |
| 2019-06-07 | $10.17 | $10.18 | $10.06 | $10.10 | $8.22 | 3,576,219 |
| 2019-06-06 | $10.29 | $10.31 | $10.03 | $10.19 | $8.29 | 5,753,264 |
| 2019-06-05 | $10.21 | $10.35 | $10.14 | $10.28 | $8.36 | 3,792,160 |
| 2019-06-04 | $10.22 | $10.33 | $10.15 | $10.24 | $8.33 | 4,644,573 |
| 2019-06-03 | $9.91 | $10.15 | $9.87 | $10.12 | $8.23 | 5,339,689 |
| 2019-05-31 | $9.79 | $10.05 | $9.74 | $9.93 | $8.08 | 5,568,331 |
| 2019-05-30 | $10.33 | $10.34 | $9.86 | $9.93 | $8.08 | 6,156,683 |
| 2019-05-29 | $10.00 | $10.33 | $9.94 | $10.29 | $8.37 | 6,190,271 |
| 2019-05-28 | $10.17 | $10.17 | $10.00 | $10.02 | $8.15 | 3,449,664 |
| 2019-05-24 | $10.19 | $10.29 | $10.16 | $10.18 | $8.28 | 2,408,461 |
| 2019-05-23 | $10.16 | $10.27 | $10.07 | $10.17 | $8.28 | 5,475,154 |
| 2019-05-22 | $10.36 | $10.39 | $10.17 | $10.24 | $8.33 | 4,162,024 |
| 2019-05-21 | $10.31 | $10.36 | $10.19 | $10.36 | $8.43 | 8,194,215 |
| 2019-05-20 | $10.37 | $10.48 | $10.24 | $10.29 | $8.37 | 4,679,487 |
| 2019-05-17 | $10.47 | $10.69 | $10.44 | $10.47 | $8.52 | 4,297,573 |
| 2019-05-16 | $10.65 | $10.67 | $10.20 | $10.55 | $8.58 | 9,976,579 |
| 2019-05-15 | $10.90 | $10.95 | $10.47 | $10.67 | $8.68 | 6,269,015 |
| 2019-05-14 | $10.91 | $11.11 | $10.88 | $11.00 | $8.95 | 3,786,062 |
| 2019-05-13 | $11.00 | $11.12 | $10.90 | $10.91 | $8.88 | 3,777,162 |
| 2019-05-10 | $11.23 | $11.33 | $11.12 | $11.30 | $9.05 | 2,472,420 |
| 2019-05-09 | $11.17 | $11.29 | $11.06 | $11.25 | $9.01 | 2,273,232 |
| 2019-05-08 | $11.34 | $11.39 | $11.22 | $11.24 | $9.01 | 2,461,993 |
| 2019-05-07 | $11.46 | $11.51 | $11.29 | $11.34 | $9.09 | 3,715,493 |
| 2019-05-06 | $11.42 | $11.61 | $11.42 | $11.55 | $9.25 | 2,862,888 |
| 2019-05-03 | $11.55 | $11.66 | $11.53 | $11.59 | $9.29 | 6,219,083 |
| 2019-05-02 | $11.41 | $11.56 | $11.28 | $11.49 | $9.21 | 5,012,034 |
| 2019-05-01 | $11.58 | $11.74 | $11.38 | $11.38 | $9.12 | 7,592,452 |
| 2019-04-30 | $11.72 | $11.95 | $11.50 | $11.63 | $9.32 | 7,915,186 |
| 2019-04-29 | $11.37 | $11.50 | $11.32 | $11.42 | $9.15 | 5,481,579 |
| 2019-04-26 | $11.23 | $11.42 | $11.19 | $11.35 | $9.09 | 3,067,356 |
| 2019-04-25 | $11.34 | $11.37 | $11.21 | $11.21 | $8.98 | 4,016,691 |
| 2019-04-24 | $11.26 | $11.43 | $11.13 | $11.38 | $9.12 | 5,585,856 |
| 2019-04-23 | $11.30 | $11.37 | $11.14 | $11.32 | $9.07 | 10,053,489 |
| 2019-04-22 | $11.38 | $11.45 | $11.23 | $11.31 | $9.06 | 4,957,407 |
| 2019-04-18 | $11.41 | $11.51 | $11.34 | $11.38 | $9.12 | 3,834,291 |
| 2019-04-17 | $11.82 | $11.83 | $11.34 | $11.41 | $9.14 | 10,634,569 |
| 2019-04-16 | $11.94 | $12.04 | $11.79 | $11.94 | $9.57 | 5,407,825 |
| 2019-04-15 | $12.01 | $12.01 | $11.86 | $11.91 | $9.54 | 3,084,345 |
| 2019-04-12 | $11.99 | $12.12 | $11.78 | $12.00 | $9.61 | 4,291,220 |
| 2019-04-11 | $11.94 | $11.96 | $11.79 | $11.94 | $9.57 | 3,656,859 |
| 2019-04-10 | $11.75 | $11.88 | $11.68 | $11.87 | $9.51 | 2,307,600 |
| 2019-04-09 | $11.83 | $11.87 | $11.68 | $11.74 | $9.41 | 3,896,396 |
| 2019-04-08 | $11.75 | $11.84 | $11.73 | $11.84 | $9.49 | 5,257,575 |
| 2019-04-05 | $11.81 | $11.89 | $11.78 | $11.83 | $9.48 | 3,258,260 |
| 2019-04-04 | $11.71 | $11.85 | $11.70 | $11.81 | $9.46 | 3,664,782 |
| 2019-04-03 | $11.77 | $11.83 | $11.68 | $11.73 | $9.40 | 5,973,281 |
| 2019-04-02 | $11.74 | $11.85 | $11.63 | $11.66 | $9.34 | 4,845,714 |
| 2019-04-01 | $11.65 | $11.79 | $11.62 | $11.79 | $9.45 | 4,117,020 |
| 2019-03-29 | $11.94 | $11.94 | $11.54 | $11.57 | $9.27 | 5,103,562 |
| 2019-03-28 | $11.68 | $11.80 | $11.66 | $11.78 | $9.44 | 4,186,108 |
| 2019-03-27 | $11.72 | $11.74 | $11.54 | $11.66 | $9.34 | 4,413,968 |
| 2019-03-26 | $11.48 | $11.69 | $11.47 | $11.68 | $9.36 | 4,179,113 |
| 2019-03-25 | $11.44 | $11.62 | $11.35 | $11.39 | $9.13 | 6,733,218 |
| 2019-03-22 | $11.63 | $11.71 | $11.41 | $11.50 | $9.21 | 5,755,122 |
| 2019-03-21 | $11.53 | $11.89 | $11.51 | $11.72 | $9.39 | 7,218,609 |
| 2019-03-20 | $11.91 | $11.98 | $11.58 | $11.59 | $9.29 | 8,459,394 |
| 2019-03-19 | $12.25 | $12.25 | $11.95 | $11.96 | $9.58 | 4,457,199 |
| 2019-03-18 | $12.05 | $12.22 | $12.03 | $12.21 | $9.78 | 2,836,969 |
| 2019-03-15 | $12.02 | $12.12 | $11.98 | $12.03 | $9.64 | 11,943,873 |
| 2019-03-14 | $12.04 | $12.13 | $11.94 | $12.03 | $9.64 | 5,826,849 |
| 2019-03-13 | $12.08 | $12.08 | $11.97 | $12.01 | $9.62 | 4,959,028 |
| 2019-03-12 | $12.03 | $12.13 | $11.96 | $12.01 | $9.62 | 3,701,466 |
| 2019-03-11 | $11.93 | $12.11 | $11.84 | $12.02 | $9.63 | 9,209,484 |
| 2019-03-08 | $12.08 | $12.28 | $12.03 | $12.22 | $9.79 | 5,004,241 |
| 2019-03-07 | $12.38 | $12.39 | $12.09 | $12.22 | $9.79 | 6,814,688 |
| 2019-03-06 | $12.59 | $12.63 | $12.34 | $12.38 | $9.92 | 4,073,279 |
| 2019-03-05 | $12.59 | $12.61 | $12.44 | $12.57 | $10.07 | 3,378,141 |
| 2019-03-04 | $12.64 | $12.72 | $12.44 | $12.61 | $10.10 | 4,666,245 |
| 2019-03-01 | $12.59 | $12.70 | $12.45 | $12.65 | $10.14 | 4,368,050 |
| 2019-02-28 | $12.45 | $12.55 | $12.41 | $12.51 | $10.02 | 5,917,573 |
| 2019-02-27 | $12.26 | $12.46 | $12.24 | $12.44 | $9.97 | 3,263,805 |
| 2019-02-26 | $12.20 | $12.32 | $12.16 | $12.24 | $9.81 | 4,341,173 |
| 2019-02-25 | $12.38 | $12.44 | $12.24 | $12.29 | $9.85 | 4,062,603 |
| 2019-02-22 | $12.32 | $12.36 | $12.22 | $12.34 | $9.89 | 3,410,958 |
| 2019-02-21 | $12.24 | $12.28 | $12.15 | $12.24 | $9.81 | 4,659,089 |
| 2019-02-20 | $12.26 | $12.35 | $12.10 | $12.25 | $9.81 | 5,767,885 |
| 2019-02-19 | $12.03 | $12.29 | $11.98 | $12.25 | $9.81 | 6,491,714 |
| 2019-02-15 | $11.99 | $12.07 | $11.95 | $12.05 | $9.65 | 6,239,036 |
| 2019-02-14 | $11.96 | $12.03 | $11.90 | $11.91 | $9.54 | 5,128,697 |
| 2019-02-13 | $11.95 | $12.12 | $11.94 | $12.06 | $9.66 | 6,631,745 |
| 2019-02-12 | $11.90 | $12.00 | $11.87 | $11.95 | $9.57 | 6,694,568 |
| 2019-02-11 | $11.88 | $11.88 | $11.74 | $11.82 | $9.47 | 5,296,778 |
| 2019-02-08 | $11.95 | $12.03 | $11.77 | $11.98 | $9.46 | 4,602,490 |
| 2019-02-07 | $12.10 | $12.15 | $11.94 | $11.99 | $9.47 | 14,012,491 |
| 2019-02-06 | $11.96 | $12.20 | $11.89 | $12.03 | $9.50 | 10,675,812 |
| 2019-02-05 | $11.85 | $11.94 | $11.78 | $11.82 | $9.34 | 5,054,237 |
| 2019-02-04 | $11.98 | $11.99 | $11.76 | $11.85 | $9.36 | 7,527,475 |
| 2019-02-01 | $11.65 | $11.97 | $11.60 | $11.97 | $9.45 | 7,597,107 |
| 2019-01-31 | $11.43 | $11.67 | $11.37 | $11.62 | $9.18 | 12,156,121 |
| 2019-01-30 | $10.95 | $11.44 | $10.95 | $11.43 | $9.03 | 11,474,106 |
| 2019-01-29 | $10.87 | $10.94 | $10.82 | $10.87 | $8.59 | 7,209,153 |
| 2019-01-28 | $10.60 | $10.87 | $10.60 | $10.86 | $8.58 | 3,769,265 |
| 2019-01-25 | $10.68 | $10.76 | $10.60 | $10.70 | $8.45 | 3,329,001 |
| 2019-01-24 | $10.56 | $10.68 | $10.50 | $10.60 | $8.37 | 2,512,166 |
| 2019-01-23 | $10.56 | $10.68 | $10.53 | $10.59 | $8.36 | 6,278,412 |
| 2019-01-22 | $10.50 | $10.62 | $10.50 | $10.56 | $8.34 | 4,791,789 |
| 2019-01-18 | $10.44 | $10.61 | $10.37 | $10.57 | $8.35 | 3,471,741 |
| 2019-01-17 | $10.13 | $10.40 | $10.13 | $10.39 | $8.21 | 5,616,453 |
| 2019-01-16 | $10.20 | $10.28 | $10.09 | $10.17 | $8.03 | 5,335,117 |
| 2019-01-15 | $10.17 | $10.20 | $10.07 | $10.13 | $8.00 | 4,524,348 |
| 2019-01-14 | $10.07 | $10.28 | $10.01 | $10.17 | $8.03 | 5,727,255 |
| 2019-01-11 | $10.15 | $10.20 | $10.00 | $10.11 | $7.99 | 6,112,228 |
| 2019-01-10 | $9.99 | $10.20 | $9.94 | $10.16 | $8.02 | 5,779,663 |
| 2019-01-09 | $10.10 | $10.22 | $9.99 | $10.10 | $7.98 | 6,325,265 |
| 2019-01-08 | $10.15 | $10.15 | $9.86 | $10.04 | $7.93 | 7,036,867 |
| 2019-01-07 | $9.95 | $10.01 | $9.78 | $9.89 | $7.81 | 6,498,237 |
| 2019-01-04 | $9.82 | $9.98 | $9.74 | $9.94 | $7.85 | 6,589,059 |
| 2019-01-03 | $9.56 | $9.89 | $9.50 | $9.68 | $7.65 | 6,170,224 |
| 2019-01-02 | $9.24 | $9.60 | $9.20 | $9.56 | $7.55 | 7,394,421 |
| 2018-12-31 | $9.22 | $9.44 | $9.05 | $9.41 | $7.43 | 11,738,378 |
| 2018-12-28 | $9.01 | $9.33 | $8.96 | $9.21 | $7.27 | 8,595,060 |
| 2018-12-27 | $8.96 | $9.09 | $8.71 | $9.01 | $7.12 | 9,240,498 |
| 2018-12-26 | $8.76 | $9.13 | $8.68 | $9.13 | $7.21 | 7,698,777 |
| 2018-12-24 | $8.72 | $8.89 | $8.61 | $8.76 | $6.92 | 4,448,903 |
| 2018-12-21 | $8.95 | $9.06 | $8.73 | $8.78 | $6.93 | 11,748,643 |
| 2018-12-20 | $8.86 | $9.05 | $8.86 | $8.94 | $7.06 | 5,158,452 |
| 2018-12-19 | $9.21 | $9.39 | $8.93 | $8.95 | $7.07 | 9,031,636 |
| 2018-12-18 | $9.36 | $9.48 | $9.06 | $9.24 | $7.30 | 8,553,218 |
| 2018-12-17 | $9.38 | $9.52 | $9.23 | $9.29 | $7.34 | 7,221,572 |
| 2018-12-14 | $9.41 | $9.58 | $9.38 | $9.42 | $7.44 | 7,483,302 |
| 2018-12-13 | $9.88 | $9.90 | $9.49 | $9.50 | $7.50 | 7,396,409 |
| 2018-12-12 | $9.73 | $9.94 | $9.60 | $9.88 | $7.80 | 6,270,104 |
| 2018-12-11 | $9.84 | $9.93 | $9.59 | $9.60 | $7.58 | 7,780,371 |
| 2018-12-10 | $10.03 | $10.14 | $9.71 | $9.75 | $7.70 | 10,380,832 |
| 2018-12-07 | $10.28 | $10.40 | $9.98 | $10.05 | $7.94 | 10,282,721 |
| 2018-12-06 | $10.06 | $10.33 | $9.95 | $10.29 | $8.13 | 9,770,599 |
| 2018-12-04 | $10.32 | $10.46 | $10.11 | $10.23 | $8.08 | 9,596,555 |
| 2018-12-03 | $10.75 | $10.75 | $10.29 | $10.47 | $8.27 | 13,236,063 |
| 2018-11-30 | $10.54 | $10.84 | $10.52 | $10.63 | $8.40 | 39,097,469 |
| 2018-11-29 | $10.14 | $10.77 | $10.12 | $10.56 | $8.34 | 15,968,564 |
| 2018-11-28 | $9.85 | $10.26 | $9.77 | $10.22 | $8.07 | 7,755,361 |
| 2018-11-27 | $9.79 | $10.05 | $9.79 | $9.86 | $7.79 | 7,799,565 |
| 2018-11-26 | $9.71 | $9.92 | $9.70 | $9.89 | $7.81 | 5,439,957 |
| 2018-11-23 | $9.51 | $9.74 | $9.40 | $9.62 | $7.60 | 3,609,718 |
| 2018-11-21 | $9.63 | $9.76 | $9.46 | $9.52 | $7.52 | 8,577,727 |
| 2018-11-20 | $9.58 | $9.76 | $9.49 | $9.62 | $7.60 | 14,502,285 |
| 2018-11-19 | $9.40 | $9.65 | $9.40 | $9.59 | $7.57 | 8,837,720 |
| 2018-11-16 | $9.46 | $9.60 | $9.42 | $9.42 | $7.44 | 7,914,735 |
| 2018-11-15 | $9.34 | $9.62 | $9.27 | $9.50 | $7.50 | 6,672,861 |
| 2018-11-14 | $9.60 | $9.62 | $9.25 | $9.43 | $7.45 | 11,131,205 |
| 2018-11-13 | $9.45 | $9.72 | $9.43 | $9.59 | $7.57 | 6,700,525 |
| 2018-11-12 | $9.58 | $9.63 | $9.42 | $9.45 | $7.46 | 5,286,308 |
| 2018-11-09 | $9.73 | $9.80 | $9.51 | $9.60 | $7.58 | 5,566,150 |
| 2018-11-08 | $9.78 | $9.93 | $9.75 | $9.78 | $7.72 | 4,818,775 |
| 2018-11-07 | $9.73 | $9.84 | $9.48 | $9.83 | $7.76 | 5,345,979 |
| 2018-11-06 | $9.62 | $9.77 | $9.53 | $9.73 | $7.69 | 3,917,920 |
| 2018-11-05 | $9.67 | $9.77 | $9.48 | $9.69 | $7.65 | 5,771,069 |
| 2018-11-02 | $9.90 | $9.94 | $9.66 | $9.81 | $7.61 | 5,139,952 |
| 2018-11-01 | $9.63 | $9.90 | $9.55 | $9.81 | $7.61 | 7,848,035 |
| 2018-10-31 | $9.73 | $9.81 | $9.58 | $9.58 | $7.44 | 10,468,479 |
| 2018-10-30 | $9.39 | $9.67 | $9.34 | $9.65 | $7.49 | 9,238,671 |
| 2018-10-29 | $9.25 | $9.54 | $9.25 | $9.35 | $7.26 | 10,792,698 |
| 2018-10-26 | $9.16 | $9.35 | $8.98 | $9.28 | $7.20 | 6,812,127 |
| 2018-10-25 | $9.00 | $9.24 | $8.91 | $9.13 | $7.09 | 7,459,091 |
| 2018-10-24 | $9.37 | $9.41 | $8.88 | $9.09 | $7.06 | 13,155,780 |
| 2018-10-23 | $9.31 | $9.50 | $9.21 | $9.41 | $7.30 | 10,540,820 |
| 2018-10-22 | $9.83 | $9.88 | $9.33 | $9.38 | $7.28 | 6,413,158 |
| 2018-10-19 | $9.81 | $9.93 | $9.71 | $9.81 | $7.61 | 4,114,605 |
| 2018-10-18 | $9.87 | $10.10 | $9.78 | $9.85 | $7.65 | 5,106,680 |
| 2018-10-17 | $9.89 | $10.14 | $9.81 | $9.91 | $7.69 | 4,298,155 |
| 2018-10-16 | $9.88 | $9.93 | $9.72 | $9.88 | $7.67 | 3,398,124 |
| 2018-10-15 | $9.86 | $9.98 | $9.82 | $9.85 | $7.65 | 3,909,943 |
| 2018-10-12 | $10.21 | $10.26 | $9.65 | $9.85 | $7.65 | 7,251,757 |
| 2018-10-11 | $10.50 | $10.50 | $10.11 | $10.12 | $7.86 | 7,309,112 |
| 2018-10-10 | $10.59 | $10.77 | $10.51 | $10.51 | $8.16 | 6,494,575 |
| 2018-10-09 | $10.65 | $10.74 | $10.56 | $10.56 | $8.20 | 4,806,718 |
| 2018-10-08 | $10.51 | $10.71 | $10.50 | $10.69 | $8.30 | 2,812,105 |
| 2018-10-05 | $10.60 | $10.64 | $10.48 | $10.53 | $8.17 | 3,064,164 |
| 2018-10-04 | $10.49 | $10.71 | $10.49 | $10.56 | $8.20 | 4,295,203 |
| 2018-10-03 | $10.32 | $10.56 | $10.31 | $10.50 | $8.15 | 4,153,259 |
| 2018-10-02 | $10.25 | $10.41 | $10.17 | $10.27 | $7.97 | 3,406,407 |
| 2018-10-01 | $10.44 | $10.44 | $10.23 | $10.26 | $7.96 | 3,222,433 |
| 2018-09-28 | $10.24 | $10.40 | $10.17 | $10.37 | $8.05 | 5,510,284 |
| 2018-09-27 | $10.38 | $10.50 | $10.25 | $10.26 | $7.96 | 4,366,511 |
| 2018-09-26 | $10.55 | $10.58 | $10.38 | $10.38 | $8.06 | 4,967,314 |
| 2018-09-25 | $10.56 | $10.66 | $10.52 | $10.52 | $8.17 | 3,369,874 |
| 2018-09-24 | $10.96 | $10.97 | $10.50 | $10.53 | $8.17 | 6,659,359 |
| 2018-09-21 | $10.98 | $11.07 | $10.90 | $11.00 | $8.54 | 5,897,141 |
| 2018-09-20 | $10.79 | $11.05 | $10.75 | $10.98 | $8.52 | 3,132,199 |
| 2018-09-19 | $10.65 | $10.80 | $10.64 | $10.76 | $8.35 | 3,498,754 |
| 2018-09-18 | $10.76 | $10.78 | $10.64 | $10.65 | $8.27 | 3,884,015 |
| 2018-09-17 | $10.90 | $10.93 | $10.77 | $10.79 | $8.38 | 2,563,787 |
| 2018-09-14 | $10.87 | $10.96 | $10.81 | $10.88 | $8.45 | 2,983,777 |
| 2018-09-13 | $10.93 | $10.98 | $10.78 | $10.84 | $8.41 | 7,794,951 |
| 2018-09-12 | $10.88 | $10.91 | $10.79 | $10.89 | $8.45 | 5,020,660 |
| 2018-09-11 | $10.91 | $10.98 | $10.88 | $10.91 | $8.47 | 2,837,594 |
| 2018-09-10 | $10.99 | $11.02 | $10.90 | $10.94 | $8.49 | 2,737,307 |
| 2018-09-07 | $11.06 | $11.07 | $10.89 | $10.94 | $8.49 | 3,583,255 |
| 2018-09-06 | $10.87 | $11.03 | $10.86 | $11.02 | $8.55 | 6,278,800 |
| 2018-09-05 | $10.83 | $10.99 | $10.82 | $10.89 | $8.45 | 3,339,696 |
| 2018-09-04 | $10.74 | $10.89 | $10.70 | $10.84 | $8.41 | 3,021,713 |
| 2018-08-31 | $10.83 | $10.83 | $10.72 | $10.77 | $8.36 | 4,112,147 |
| 2018-08-30 | $10.88 | $10.92 | $10.82 | $10.84 | $8.41 | 4,456,345 |
| 2018-08-29 | $10.92 | $10.95 | $10.73 | $10.91 | $8.47 | 4,857,504 |
| 2018-08-28 | $10.94 | $10.96 | $10.84 | $10.92 | $8.48 | 3,250,678 |
| 2018-08-27 | $10.79 | $10.95 | $10.77 | $10.89 | $8.45 | 2,789,807 |
| 2018-08-24 | $10.88 | $10.90 | $10.72 | $10.77 | $8.36 | 2,730,196 |
| 2018-08-23 | $10.94 | $10.97 | $10.66 | $10.85 | $8.42 | 5,507,271 |
| 2018-08-22 | $11.05 | $11.09 | $10.96 | $10.97 | $8.52 | 4,171,561 |
| 2018-08-21 | $10.87 | $11.17 | $10.84 | $11.05 | $8.58 | 6,397,590 |
| 2018-08-20 | $10.84 | $10.91 | $10.78 | $10.87 | $8.44 | 3,365,800 |
| 2018-08-17 | $10.76 | $10.90 | $10.70 | $10.85 | $8.42 | 2,329,484 |
| 2018-08-16 | $10.66 | $10.82 | $10.62 | $10.76 | $8.35 | 3,031,092 |
| 2018-08-15 | $10.72 | $10.74 | $10.57 | $10.61 | $8.24 | 3,743,592 |
| 2018-08-14 | $10.60 | $10.79 | $10.57 | $10.74 | $8.34 | 3,289,181 |
| 2018-08-13 | $10.59 | $10.67 | $10.54 | $10.60 | $8.23 | 2,614,842 |
| 2018-08-10 | $10.61 | $10.70 | $10.51 | $10.61 | $8.24 | 3,911,614 |
| 2018-08-09 | $10.78 | $10.93 | $10.68 | $10.72 | $8.32 | 4,688,711 |
| 2018-08-08 | $10.56 | $10.83 | $10.50 | $10.80 | $8.38 | 7,321,093 |
| 2018-08-07 | $10.55 | $10.61 | $10.50 | $10.57 | $8.20 | 6,596,815 |
| 2018-08-06 | $10.57 | $10.60 | $10.45 | $10.52 | $8.17 | 5,525,877 |
| 2018-08-03 | $10.73 | $10.82 | $10.69 | $10.73 | $8.20 | 4,056,831 |
| 2018-08-02 | $10.73 | $10.82 | $10.69 | $10.75 | $8.21 | 5,218,498 |
| 2018-08-01 | $10.82 | $10.85 | $10.68 | $10.75 | $8.21 | 6,333,139 |
| 2018-07-31 | $10.83 | $10.83 | $10.61 | $10.77 | $8.23 | 5,622,823 |
| 2018-07-30 | $10.72 | $10.87 | $10.72 | $10.83 | $8.27 | 4,324,025 |
| 2018-07-27 | $10.52 | $10.72 | $10.51 | $10.71 | $8.18 | 5,528,880 |
| 2018-07-26 | $10.57 | $10.87 | $10.49 | $10.55 | $8.06 | 6,600,763 |
| 2018-07-25 | $11.63 | $11.63 | $10.40 | $10.52 | $8.04 | 16,489,388 |
| 2018-07-24 | $11.54 | $11.54 | $11.30 | $11.41 | $8.72 | 4,560,222 |
| 2018-07-23 | $11.41 | $11.65 | $11.40 | $11.54 | $8.82 | 3,692,422 |
| 2018-07-20 | $11.42 | $11.45 | $11.28 | $11.41 | $8.72 | 4,273,265 |
| 2018-07-19 | $11.46 | $11.52 | $11.33 | $11.43 | $8.73 | 4,721,217 |
| 2018-07-18 | $11.48 | $11.60 | $11.42 | $11.51 | $8.79 | 3,320,078 |
| 2018-07-17 | $11.49 | $11.55 | $11.45 | $11.49 | $8.78 | 2,138,723 |
| 2018-07-16 | $11.45 | $11.53 | $11.42 | $11.49 | $8.78 | 2,661,205 |
| 2018-07-13 | $11.40 | $11.53 | $11.34 | $11.42 | $8.72 | 4,081,484 |
| 2018-07-12 | $11.63 | $11.63 | $11.26 | $11.43 | $8.73 | 5,805,666 |
| 2018-07-11 | $11.52 | $11.65 | $11.48 | $11.53 | $8.81 | 3,572,035 |
| 2018-07-10 | $11.69 | $11.73 | $11.44 | $11.55 | $8.82 | 4,852,719 |
| 2018-07-09 | $11.33 | $11.71 | $11.26 | $11.67 | $8.91 | 7,390,711 |
| 2018-07-06 | $11.23 | $11.31 | $11.10 | $11.27 | $8.61 | 4,081,435 |
| 2018-07-05 | $11.10 | $11.27 | $10.88 | $11.24 | $8.59 | 11,033,380 |
| 2018-07-03 | $11.05 | $11.18 | $11.05 | $11.07 | $8.46 | 2,108,566 |
| 2018-07-02 | $10.93 | $11.07 | $10.89 | $11.03 | $8.43 | 3,893,921 |
| 2018-06-29 | $11.20 | $11.26 | $11.04 | $11.04 | $8.43 | 3,991,458 |
| 2018-06-28 | $11.16 | $11.20 | $11.04 | $11.12 | $8.49 | 2,399,445 |
| 2018-06-27 | $11.31 | $11.32 | $11.12 | $11.13 | $8.50 | 3,110,558 |
| 2018-06-26 | $11.36 | $11.36 | $11.21 | $11.25 | $8.59 | 2,994,572 |
| 2018-06-25 | $11.35 | $11.43 | $11.21 | $11.35 | $8.67 | 3,945,316 |
| 2018-06-22 | $11.56 | $11.59 | $11.35 | $11.41 | $8.72 | 5,894,985 |
| 2018-06-21 | $11.46 | $11.56 | $11.36 | $11.49 | $8.78 | 3,821,786 |
| 2018-06-20 | $11.63 | $11.67 | $11.46 | $11.47 | $8.76 | 3,814,309 |
| 2018-06-19 | $11.42 | $11.62 | $11.42 | $11.61 | $8.87 | 3,886,303 |
| 2018-06-18 | $11.42 | $11.59 | $11.38 | $11.53 | $8.81 | 4,956,286 |
| 2018-06-15 | $11.53 | $11.53 | $11.35 | $11.50 | $8.78 | 10,100,174 |
| 2018-06-14 | $11.58 | $11.73 | $11.54 | $11.54 | $8.82 | 6,056,542 |
| 2018-06-13 | $11.87 | $11.90 | $11.56 | $11.56 | $8.83 | 7,187,215 |
| 2018-06-12 | $11.90 | $11.94 | $11.82 | $11.87 | $9.07 | 2,627,307 |
| 2018-06-11 | $12.00 | $12.13 | $11.88 | $11.89 | $9.08 | 3,262,089 |
| 2018-06-08 | $11.93 | $12.06 | $11.90 | $11.99 | $9.16 | 3,102,030 |
| 2018-06-07 | $11.93 | $12.00 | $11.88 | $11.92 | $9.11 | 3,005,509 |
| 2018-06-06 | $11.76 | $11.92 | $11.71 | $11.89 | $9.08 | 3,211,624 |
| 2018-06-05 | $11.74 | $11.80 | $11.67 | $11.72 | $8.95 | 3,108,730 |
| 2018-06-04 | $11.66 | $11.76 | $11.61 | $11.76 | $8.98 | 3,240,043 |
| 2018-06-01 | $11.72 | $11.83 | $11.56 | $11.61 | $8.87 | 4,268,703 |
| 2018-05-31 | $11.69 | $11.69 | $11.51 | $11.59 | $8.85 | 5,330,108 |
| 2018-05-30 | $11.67 | $11.80 | $11.56 | $11.68 | $8.92 | 4,779,232 |
| 2018-05-29 | $11.80 | $11.89 | $11.55 | $11.57 | $8.84 | 6,569,228 |
| 2018-05-25 | $11.88 | $11.94 | $11.81 | $11.89 | $9.08 | 2,148,774 |
| 2018-05-24 | $11.94 | $11.96 | $11.68 | $11.92 | $9.11 | 3,331,634 |
| 2018-05-23 | $12.08 | $12.11 | $11.96 | $11.98 | $9.15 | 3,514,123 |
| 2018-05-22 | $12.01 | $12.12 | $11.98 | $12.05 | $9.20 | 4,770,997 |
| 2018-05-21 | $12.07 | $12.09 | $11.99 | $12.00 | $9.17 | 3,029,386 |
| 2018-05-18 | $12.11 | $12.17 | $12.02 | $12.03 | $9.19 | 3,906,425 |
| 2018-05-17 | $12.03 | $12.10 | $11.97 | $12.07 | $9.22 | 3,140,758 |
| 2018-05-16 | $11.94 | $12.12 | $11.92 | $11.97 | $9.14 | 4,758,864 |
| 2018-05-15 | $11.79 | $12.03 | $11.79 | $11.93 | $9.11 | 6,218,438 |
| 2018-05-14 | $11.75 | $11.86 | $11.68 | $11.82 | $9.03 | 6,709,304 |
| 2018-05-11 | $11.74 | $11.80 | $11.68 | $11.68 | $8.92 | 2,509,495 |
| 2018-05-10 | $11.69 | $11.77 | $11.60 | $11.72 | $8.95 | 2,636,499 |
| 2018-05-09 | $11.63 | $11.76 | $11.56 | $11.69 | $8.93 | 3,863,404 |
| 2018-05-08 | $11.74 | $11.76 | $11.48 | $11.55 | $8.82 | 6,241,771 |
| 2018-05-07 | $11.86 | $11.90 | $11.65 | $11.71 | $8.94 | 5,030,432 |
| 2018-05-04 | $11.79 | $12.10 | $11.75 | $12.02 | $9.05 | 3,333,049 |
| 2018-05-03 | $11.88 | $11.98 | $11.73 | $11.87 | $8.94 | 6,323,626 |
| 2018-05-02 | $11.86 | $11.95 | $11.78 | $11.94 | $8.99 | 5,005,246 |
| 2018-05-01 | $11.84 | $11.91 | $11.72 | $11.86 | $8.93 | 3,474,718 |
| 2018-04-30 | $12.00 | $12.01 | $11.85 | $11.88 | $8.94 | 5,512,810 |
| 2018-04-27 | $11.85 | $11.99 | $11.81 | $11.97 | $9.01 | 3,826,946 |
| 2018-04-26 | $11.98 | $11.98 | $11.72 | $11.90 | $8.96 | 7,959,658 |
| 2018-04-25 | $12.50 | $12.60 | $12.00 | $12.04 | $9.07 | 13,853,755 |
| 2018-04-24 | $12.90 | $13.07 | $12.84 | $12.96 | $9.76 | 8,588,579 |
| 2018-04-23 | $12.68 | $12.86 | $12.64 | $12.86 | $9.68 | 4,374,129 |
| 2018-04-20 | $12.59 | $12.70 | $12.57 | $12.64 | $9.52 | 3,752,252 |
| 2018-04-19 | $12.45 | $12.69 | $12.45 | $12.59 | $9.48 | 5,392,422 |
| 2018-04-18 | $12.52 | $12.57 | $12.44 | $12.44 | $9.37 | 3,322,076 |
| 2018-04-17 | $12.77 | $12.77 | $12.40 | $12.48 | $9.40 | 4,087,052 |
| 2018-04-16 | $12.72 | $12.76 | $12.58 | $12.69 | $9.55 | 3,016,339 |
| 2018-04-13 | $12.92 | $12.95 | $12.62 | $12.68 | $9.55 | 3,302,746 |
| 2018-04-12 | $12.73 | $12.88 | $12.70 | $12.86 | $9.68 | 4,117,083 |
| 2018-04-11 | $12.56 | $12.73 | $12.53 | $12.67 | $9.54 | 3,730,563 |
| 2018-04-10 | $12.69 | $12.76 | $12.59 | $12.71 | $9.57 | 3,426,568 |
| 2018-04-09 | $12.60 | $12.81 | $12.54 | $12.55 | $9.45 | 3,536,062 |
| 2018-04-06 | $12.78 | $12.84 | $12.36 | $12.56 | $9.46 | 7,300,559 |
| 2018-04-05 | $12.88 | $12.93 | $12.77 | $12.89 | $9.71 | 4,074,047 |
| 2018-04-04 | $12.60 | $12.84 | $12.57 | $12.79 | $9.63 | 6,674,317 |
| 2018-04-03 | $12.79 | $12.88 | $12.67 | $12.76 | $9.61 | 4,958,629 |
| 2018-04-02 | $13.01 | $13.03 | $12.57 | $12.78 | $9.62 | 6,913,475 |
| 2018-03-29 | $12.99 | $13.05 | $12.90 | $13.03 | $9.81 | 5,290,512 |
| 2018-03-28 | $12.91 | $13.04 | $12.82 | $12.95 | $9.75 | 5,898,785 |
| 2018-03-27 | $13.34 | $13.35 | $12.79 | $12.87 | $9.69 | 7,540,467 |
| 2018-03-26 | $13.15 | $13.34 | $13.09 | $13.29 | $10.01 | 5,839,125 |
| 2018-03-23 | $13.48 | $13.48 | $12.97 | $13.01 | $9.80 | 5,115,545 |
| 2018-03-22 | $13.83 | $13.85 | $13.47 | $13.48 | $10.15 | 7,212,415 |
| 2018-03-21 | $14.09 | $14.19 | $13.95 | $14.08 | $10.60 | 3,520,041 |
| 2018-03-20 | $14.13 | $14.20 | $14.03 | $14.05 | $10.58 | 3,651,957 |
| 2018-03-19 | $14.12 | $14.13 | $13.92 | $14.08 | $10.60 | 3,306,219 |
| 2018-03-16 | $14.19 | $14.32 | $14.11 | $14.11 | $10.62 | 14,875,943 |
| 2018-03-15 | $14.22 | $14.23 | $14.08 | $14.17 | $10.67 | 4,004,476 |
| 2018-03-14 | $14.40 | $14.45 | $14.13 | $14.16 | $10.66 | 3,853,057 |
| 2018-03-13 | $14.48 | $14.49 | $14.35 | $14.38 | $10.83 | 3,213,765 |
| 2018-03-12 | $14.45 | $14.53 | $14.40 | $14.46 | $10.89 | 5,303,285 |
| 2018-03-09 | $14.41 | $14.49 | $14.32 | $14.48 | $10.90 | 2,685,239 |
| 2018-03-08 | $14.45 | $14.47 | $14.20 | $14.28 | $10.75 | 2,972,481 |
| 2018-03-07 | $14.23 | $14.44 | $14.23 | $14.42 | $10.86 | 3,444,078 |
| 2018-03-06 | $14.30 | $14.39 | $14.12 | $14.36 | $10.81 | 4,395,354 |
| 2018-03-05 | $14.05 | $14.35 | $13.90 | $14.24 | $10.72 | 6,313,132 |
| 2018-03-02 | $13.72 | $14.16 | $13.58 | $14.15 | $10.65 | 4,768,582 |
| 2018-03-01 | $13.58 | $13.91 | $13.53 | $13.79 | $10.38 | 4,420,762 |
| 2018-02-28 | $14.07 | $14.14 | $13.57 | $13.62 | $10.25 | 13,131,981 |
| 2018-02-27 | $14.10 | $14.15 | $13.96 | $14.01 | $10.55 | 5,984,144 |
| 2018-02-26 | $14.08 | $14.10 | $13.90 | $14.07 | $10.59 | 4,098,401 |
| 2018-02-23 | $13.95 | $14.07 | $13.91 | $14.07 | $10.59 | 2,840,757 |
| 2018-02-22 | $14.15 | $14.19 | $13.87 | $13.91 | $10.47 | 3,228,615 |
| 2018-02-21 | $14.09 | $14.23 | $14.04 | $14.12 | $10.63 | 3,904,104 |
| 2018-02-20 | $14.12 | $14.22 | $14.03 | $14.09 | $10.61 | 4,482,955 |
| 2018-02-16 | $14.01 | $14.23 | $13.94 | $14.17 | $10.67 | 4,856,145 |
| 2018-02-15 | $13.90 | $14.03 | $13.85 | $14.03 | $10.56 | 3,958,327 |
| 2018-02-14 | $13.50 | $13.87 | $13.46 | $13.85 | $10.43 | 5,496,896 |
| 2018-02-13 | $13.40 | $13.54 | $13.33 | $13.54 | $10.19 | 3,965,308 |
| 2018-02-12 | $13.55 | $13.59 | $13.32 | $13.44 | $10.12 | 6,024,375 |
| 2018-02-09 | $13.44 | $13.66 | $13.28 | $13.59 | $10.10 | 6,537,384 |
| 2018-02-08 | $13.70 | $13.70 | $13.25 | $13.25 | $9.85 | 4,516,982 |
| 2018-02-07 | $13.61 | $13.79 | $13.50 | $13.64 | $10.14 | 4,998,258 |
| 2018-02-06 | $13.24 | $13.62 | $13.18 | $13.61 | $10.12 | 6,237,669 |
| 2018-02-05 | $13.81 | $13.96 | $13.45 | $13.52 | $10.05 | 5,627,521 |
| 2018-02-02 | $14.18 | $14.21 | $13.89 | $13.92 | $10.35 | 5,361,955 |
| 2018-02-01 | $14.16 | $14.20 | $13.81 | $14.20 | $10.56 | 5,185,136 |
| 2018-01-31 | $14.10 | $14.41 | $14.10 | $14.16 | $10.53 | 8,163,620 |
| 2018-01-30 | $14.01 | $14.14 | $13.94 | $13.94 | $10.36 | 6,060,015 |
| 2018-01-29 | $13.98 | $14.21 | $13.96 | $14.10 | $10.48 | 5,973,374 |
| 2018-01-26 | $13.93 | $14.01 | $13.85 | $14.00 | $10.41 | 4,164,966 |
| 2018-01-25 | $13.92 | $13.96 | $13.75 | $13.95 | $10.37 | 3,903,470 |
| 2018-01-24 | $13.94 | $13.98 | $13.81 | $13.88 | $10.32 | 2,797,627 |
| 2018-01-23 | $13.91 | $13.99 | $13.86 | $13.91 | $10.34 | 3,324,886 |
| 2018-01-22 | $13.92 | $14.00 | $13.80 | $13.98 | $10.39 | 3,407,559 |
| 2018-01-19 | $13.72 | $13.97 | $13.72 | $13.90 | $10.34 | 4,105,206 |
| 2018-01-18 | $13.75 | $13.89 | $13.71 | $13.72 | $10.20 | 6,279,210 |
| 2018-01-17 | $13.60 | $13.74 | $13.45 | $13.69 | $10.18 | 3,458,007 |
| 2018-01-16 | $13.70 | $13.73 | $13.55 | $13.56 | $10.08 | 3,635,761 |
| 2018-01-12 | $13.80 | $13.82 | $13.49 | $13.64 | $10.14 | 4,637,387 |
| 2018-01-11 | $13.64 | $13.80 | $13.54 | $13.78 | $10.25 | 3,984,524 |
| 2018-01-10 | $13.41 | $13.90 | $13.33 | $13.55 | $10.07 | 10,756,910 |
| 2018-01-09 | $13.10 | $13.32 | $13.09 | $13.13 | $9.76 | 4,300,091 |
| 2018-01-08 | $13.08 | $13.10 | $12.98 | $13.02 | $9.68 | 2,952,260 |
| 2018-01-05 | $13.23 | $13.24 | $12.99 | $13.07 | $9.72 | 3,885,343 |
| 2018-01-04 | $13.23 | $13.32 | $13.13 | $13.15 | $9.78 | 3,236,801 |
| 2018-01-03 | $13.07 | $13.19 | $13.03 | $13.16 | $9.78 | 3,871,039 |
| 2018-01-02 | $13.09 | $13.26 | $12.97 | $13.07 | $9.72 | 4,114,507 |
| 2017-12-29 | $13.13 | $13.21 | $13.01 | $13.02 | $9.68 | 3,571,429 |
| 2017-12-28 | $13.10 | $13.14 | $12.99 | $13.13 | $9.76 | 3,623,070 |
| 2017-12-27 | $13.22 | $13.24 | $13.06 | $13.10 | $9.74 | 2,297,701 |
| 2017-12-26 | $13.25 | $13.39 | $13.20 | $13.20 | $9.81 | 1,844,290 |
| 2017-12-22 | $13.35 | $13.35 | $13.22 | $13.28 | $9.87 | 2,038,836 |
| 2017-12-21 | $13.30 | $13.40 | $13.23 | $13.35 | $9.93 | 2,657,878 |
| 2017-12-20 | $13.37 | $13.39 | $13.23 | $13.26 | $9.86 | 3,069,559 |
| 2017-12-19 | $13.25 | $13.35 | $13.17 | $13.30 | $9.89 | 3,712,148 |
| 2017-12-18 | $13.24 | $13.35 | $13.19 | $13.26 | $9.86 | 3,865,514 |
| 2017-12-15 | $12.92 | $13.26 | $12.86 | $13.12 | $9.76 | 6,777,080 |
| 2017-12-14 | $13.05 | $13.11 | $12.87 | $12.89 | $9.58 | 3,468,833 |
| 2017-12-13 | $13.20 | $13.26 | $13.03 | $13.05 | $9.70 | 3,829,633 |
| 2017-12-12 | $13.22 | $13.32 | $13.17 | $13.23 | $9.84 | 3,164,572 |
| 2017-12-11 | $13.21 | $13.35 | $13.16 | $13.19 | $9.81 | 2,508,666 |
| 2017-12-08 | $13.46 | $13.46 | $13.25 | $13.35 | $9.93 | 2,464,196 |
| 2017-12-07 | $13.31 | $13.45 | $13.22 | $13.36 | $9.93 | 4,256,991 |
| 2017-12-06 | $13.41 | $13.46 | $13.32 | $13.33 | $9.91 | 2,494,841 |
| 2017-12-05 | $13.64 | $13.75 | $13.44 | $13.49 | $10.03 | 5,079,513 |
| 2017-12-04 | $13.55 | $13.76 | $13.55 | $13.63 | $10.13 | 6,263,519 |
| 2017-12-01 | $13.35 | $13.36 | $12.81 | $13.26 | $9.86 | 5,100,400 |
| 2017-11-30 | $13.54 | $13.63 | $13.30 | $13.34 | $9.92 | 5,744,268 |
| 2017-11-29 | $13.10 | $13.50 | $13.06 | $13.48 | $10.02 | 5,196,651 |
| 2017-11-28 | $12.75 | $13.03 | $12.72 | $13.03 | $9.69 | 3,672,427 |
| 2017-11-27 | $12.73 | $12.84 | $12.70 | $12.72 | $9.46 | 2,715,372 |
| 2017-11-24 | $12.88 | $12.90 | $12.73 | $12.75 | $9.48 | 1,382,526 |
| 2017-11-22 | $12.87 | $12.97 | $12.83 | $12.84 | $9.55 | 2,805,534 |
| 2017-11-21 | $13.02 | $13.02 | $12.81 | $12.87 | $9.57 | 3,394,880 |
| 2017-11-20 | $12.76 | $12.97 | $12.69 | $12.94 | $9.62 | 4,528,283 |
| 2017-11-17 | $12.66 | $12.75 | $12.60 | $12.71 | $9.45 | 2,712,658 |
| 2017-11-16 | $12.80 | $12.81 | $12.65 | $12.66 | $9.41 | 4,902,300 |
| 2017-11-15 | $12.86 | $12.93 | $12.69 | $12.74 | $9.47 | 6,326,540 |
| 2017-11-14 | $12.75 | $13.05 | $12.72 | $12.97 | $9.64 | 8,977,133 |
| 2017-11-13 | $12.08 | $12.81 | $12.03 | $12.78 | $9.50 | 9,847,421 |
| 2017-11-10 | $12.03 | $12.14 | $12.01 | $12.12 | $9.01 | 5,179,831 |
| 2017-11-09 | $12.00 | $12.10 | $11.94 | $12.00 | $8.92 | 4,224,737 |
| 2017-11-08 | $12.18 | $12.22 | $11.99 | $12.05 | $8.96 | 3,747,693 |
| 2017-11-07 | $12.41 | $12.48 | $12.18 | $12.19 | $9.06 | 3,232,720 |
| 2017-11-06 | $12.41 | $12.49 | $12.37 | $12.41 | $9.23 | 4,410,478 |
| 2017-11-03 | $12.56 | $12.60 | $12.47 | $12.59 | $9.23 | 2,486,161 |
| 2017-11-02 | $12.45 | $12.62 | $12.40 | $12.60 | $9.24 | 3,187,480 |
| 2017-11-01 | $12.60 | $12.70 | $12.45 | $12.49 | $9.16 | 2,802,512 |
| 2017-10-31 | $12.50 | $12.65 | $12.49 | $12.56 | $9.21 | 2,712,438 |
| 2017-10-30 | $12.76 | $12.82 | $12.52 | $12.54 | $9.20 | 3,704,792 |
| 2017-10-27 | $12.65 | $12.89 | $12.61 | $12.85 | $9.43 | 3,781,492 |
| 2017-10-26 | $12.50 | $12.81 | $12.47 | $12.72 | $9.33 | 4,832,365 |
| 2017-10-25 | $12.80 | $12.93 | $12.41 | $12.52 | $9.18 | 4,985,214 |
| 2017-10-24 | $12.73 | $12.85 | $12.67 | $12.77 | $9.37 | 3,693,551 |
| 2017-10-23 | $12.84 | $12.86 | $12.64 | $12.71 | $9.32 | 2,629,142 |
| 2017-10-20 | $12.90 | $12.96 | $12.82 | $12.85 | $9.43 | 2,338,706 |
| 2017-10-19 | $12.68 | $12.79 | $12.65 | $12.76 | $9.36 | 2,549,662 |
| 2017-10-18 | $12.74 | $12.83 | $12.72 | $12.73 | $9.34 | 2,638,778 |
| 2017-10-17 | $12.82 | $12.85 | $12.68 | $12.72 | $9.33 | 2,834,406 |
| 2017-10-16 | $12.77 | $12.88 | $12.75 | $12.80 | $9.39 | 2,105,896 |
| 2017-10-13 | $12.78 | $12.82 | $12.62 | $12.77 | $9.37 | 2,191,053 |
| 2017-10-12 | $12.83 | $12.88 | $12.78 | $12.81 | $9.40 | 1,780,998 |
| 2017-10-11 | $12.86 | $12.91 | $12.70 | $12.84 | $9.42 | 3,070,019 |
| 2017-10-10 | $12.87 | $12.91 | $12.76 | $12.89 | $9.45 | 3,697,267 |
| 2017-10-09 | $13.00 | $13.00 | $12.79 | $12.81 | $9.40 | 2,204,536 |
| 2017-10-06 | $12.98 | $13.02 | $12.91 | $12.97 | $9.51 | 1,912,807 |
| 2017-10-05 | $12.82 | $13.02 | $12.74 | $12.99 | $9.53 | 3,226,045 |
| 2017-10-04 | $12.93 | $12.97 | $12.81 | $12.82 | $9.40 | 3,078,238 |
| 2017-10-03 | $12.97 | $13.00 | $12.83 | $12.95 | $9.50 | 2,476,827 |
| 2017-10-02 | $12.88 | $13.00 | $12.79 | $12.97 | $9.51 | 3,008,860 |
| 2017-09-29 | $12.87 | $13.04 | $12.84 | $12.89 | $9.45 | 3,167,977 |
| 2017-09-28 | $12.92 | $12.93 | $12.75 | $12.87 | $9.44 | 2,497,573 |
| 2017-09-27 | $12.90 | $12.92 | $12.76 | $12.89 | $9.45 | 2,668,989 |
| 2017-09-26 | $12.74 | $12.84 | $12.69 | $12.79 | $9.38 | 2,829,246 |
| 2017-09-25 | $12.52 | $12.75 | $12.51 | $12.67 | $9.29 | 3,056,039 |
| 2017-09-22 | $12.52 | $12.65 | $12.45 | $12.56 | $9.21 | 2,242,234 |
| 2017-09-21 | $12.40 | $12.66 | $12.39 | $12.54 | $9.20 | 3,286,000 |
| 2017-09-20 | $12.33 | $12.42 | $12.18 | $12.40 | $9.10 | 2,612,975 |
| 2017-09-19 | $12.32 | $12.44 | $12.29 | $12.33 | $9.04 | 3,137,132 |
| 2017-09-18 | $12.30 | $12.39 | $12.27 | $12.32 | $9.04 | 2,744,403 |
| 2017-09-15 | $12.25 | $12.34 | $12.23 | $12.29 | $9.01 | 4,915,222 |
| 2017-09-14 | $12.44 | $12.47 | $12.24 | $12.29 | $9.01 | 3,030,227 |
| 2017-09-13 | $12.22 | $12.47 | $12.20 | $12.45 | $9.13 | 5,747,718 |
| 2017-09-12 | $12.01 | $12.25 | $12.01 | $12.23 | $8.97 | 2,948,492 |
| 2017-09-11 | $11.89 | $12.07 | $11.85 | $11.97 | $8.78 | 3,130,895 |
| 2017-09-08 | $11.68 | $11.83 | $11.67 | $11.73 | $8.60 | 4,339,791 |
| 2017-09-07 | $11.99 | $11.99 | $11.68 | $11.70 | $8.58 | 3,536,477 |
| 2017-09-06 | $11.95 | $12.06 | $11.92 | $11.99 | $8.79 | 2,226,633 |
| 2017-09-05 | $12.02 | $12.16 | $11.90 | $11.92 | $8.74 | 2,990,880 |
| 2017-09-01 | $12.07 | $12.18 | $12.04 | $12.12 | $8.89 | 1,441,157 |
| 2017-08-31 | $12.06 | $12.10 | $11.98 | $12.05 | $8.84 | 2,704,041 |
| 2017-08-30 | $11.99 | $12.05 | $11.93 | $12.01 | $8.81 | 2,458,233 |
| 2017-08-29 | $11.90 | $12.03 | $11.85 | $11.99 | $8.79 | 2,976,870 |
| 2017-08-28 | $12.14 | $12.21 | $11.95 | $12.01 | $8.81 | 2,284,774 |
| 2017-08-25 | $11.95 | $12.19 | $11.94 | $12.12 | $8.89 | 2,895,811 |
| 2017-08-24 | $12.00 | $12.06 | $11.93 | $11.96 | $8.77 | 2,405,068 |
| 2017-08-23 | $11.91 | $12.04 | $11.83 | $11.98 | $8.79 | 2,689,324 |
| 2017-08-22 | $11.92 | $11.99 | $11.88 | $11.96 | $8.77 | 3,005,746 |
| 2017-08-21 | $11.93 | $11.94 | $11.86 | $11.90 | $8.73 | 3,252,998 |
| 2017-08-18 | $12.05 | $12.10 | $11.92 | $11.94 | $8.76 | 5,988,253 |
| 2017-08-17 | $12.29 | $12.39 | $12.06 | $12.08 | $8.86 | 4,120,422 |
| 2017-08-16 | $12.32 | $12.40 | $12.29 | $12.31 | $9.03 | 1,943,265 |
| 2017-08-15 | $12.53 | $12.55 | $12.32 | $12.36 | $9.07 | 3,088,413 |
| 2017-08-14 | $12.32 | $12.54 | $12.28 | $12.48 | $9.15 | 2,713,156 |
| 2017-08-11 | $12.28 | $12.36 | $12.17 | $12.22 | $8.96 | 3,916,053 |
| 2017-08-10 | $12.50 | $12.52 | $12.30 | $12.31 | $9.03 | 3,647,493 |
| 2017-08-09 | $12.63 | $12.68 | $12.47 | $12.55 | $9.21 | 3,511,802 |
| 2017-08-08 | $12.65 | $12.88 | $12.60 | $12.67 | $9.29 | 3,591,779 |
| 2017-08-07 | $12.89 | $12.90 | $12.64 | $12.65 | $9.28 | 4,295,237 |
| 2017-08-04 | $12.91 | $12.96 | $12.85 | $12.88 | $9.45 | 3,008,873 |
| 2017-08-03 | $12.96 | $13.03 | $12.82 | $12.86 | $9.43 | 2,649,681 |
| 2017-08-02 | $13.15 | $13.18 | $13.03 | $13.15 | $9.52 | 2,888,658 |
| 2017-08-01 | $13.18 | $13.22 | $13.10 | $13.15 | $9.52 | 3,239,728 |
| 2017-07-31 | $13.02 | $13.19 | $12.91 | $13.13 | $9.50 | 5,054,922 |
| 2017-07-28 | $12.88 | $12.94 | $12.78 | $12.93 | $9.36 | 5,204,637 |
| 2017-07-27 | $12.79 | $13.05 | $12.67 | $12.87 | $9.32 | 6,165,557 |
| 2017-07-26 | $13.17 | $13.17 | $12.75 | $12.77 | $9.24 | 7,554,092 |
| 2017-07-25 | $13.25 | $13.48 | $13.24 | $13.32 | $9.64 | 6,382,102 |
| 2017-07-24 | $13.00 | $13.09 | $12.97 | $13.08 | $9.47 | 1,922,756 |
| 2017-07-21 | $13.00 | $13.06 | $12.91 | $13.01 | $9.42 | 1,820,017 |
| 2017-07-20 | $12.95 | $13.04 | $12.90 | $13.00 | $9.41 | 2,187,461 |
| 2017-07-19 | $12.96 | $12.99 | $12.78 | $12.93 | $9.36 | 2,514,619 |
| 2017-07-18 | $13.00 | $13.04 | $12.89 | $12.94 | $9.37 | 2,404,155 |
| 2017-07-17 | $13.00 | $13.06 | $12.91 | $13.04 | $9.44 | 2,270,379 |
| 2017-07-14 | $12.98 | $13.06 | $12.90 | $13.02 | $9.43 | 2,537,555 |
| 2017-07-13 | $13.03 | $13.15 | $13.02 | $13.07 | $9.46 | 2,200,411 |
| 2017-07-12 | $13.02 | $13.11 | $12.92 | $13.01 | $9.42 | 2,839,543 |
| 2017-07-11 | $13.11 | $13.14 | $12.94 | $13.05 | $9.45 | 3,036,126 |
| 2017-07-10 | $13.23 | $13.28 | $13.10 | $13.10 | $9.48 | 2,957,444 |
| 2017-07-07 | $13.25 | $13.28 | $13.13 | $13.24 | $9.58 | 2,399,138 |
| 2017-07-06 | $13.29 | $13.38 | $13.21 | $13.24 | $9.58 | 2,804,692 |
| 2017-07-05 | $13.42 | $13.44 | $13.19 | $13.31 | $9.64 | 2,972,944 |
| 2017-07-03 | $13.15 | $13.48 | $13.13 | $13.41 | $9.71 | 2,473,528 |
| 2017-06-30 | $13.29 | $13.30 | $13.05 | $13.13 | $9.50 | 3,580,381 |
| 2017-06-29 | $13.22 | $13.34 | $13.11 | $13.24 | $9.58 | 5,189,950 |
| 2017-06-28 | $12.81 | $13.12 | $12.79 | $12.99 | $9.40 | 5,333,269 |
| 2017-06-27 | $12.79 | $13.00 | $12.76 | $12.81 | $9.27 | 5,430,368 |
| 2017-06-26 | $12.69 | $12.90 | $12.62 | $12.75 | $9.23 | 3,300,067 |
| 2017-06-23 | $12.72 | $12.78 | $12.61 | $12.70 | $9.19 | 4,696,962 |
| 2017-06-22 | $12.76 | $12.83 | $12.64 | $12.67 | $9.17 | 3,352,953 |
| 2017-06-21 | $12.87 | $12.92 | $12.75 | $12.77 | $9.24 | 2,938,881 |
| 2017-06-20 | $12.95 | $12.97 | $12.78 | $12.86 | $9.31 | 3,181,219 |
| 2017-06-19 | $13.37 | $13.40 | $12.92 | $12.97 | $9.39 | 5,604,587 |
| 2017-06-16 | $13.34 | $13.40 | $13.21 | $13.29 | $9.62 | 7,562,242 |
| 2017-06-15 | $13.61 | $13.64 | $13.26 | $13.37 | $9.68 | 6,252,115 |
| 2017-06-14 | $13.68 | $13.72 | $13.34 | $13.64 | $9.87 | 3,964,965 |
| 2017-06-13 | $13.88 | $13.93 | $13.65 | $13.77 | $9.97 | 3,916,082 |
| 2017-06-12 | $13.71 | $13.95 | $13.69 | $13.79 | $9.98 | 4,800,332 |
| 2017-06-09 | $13.31 | $13.70 | $13.31 | $13.67 | $9.90 | 4,836,296 |
| 2017-06-08 | $13.00 | $13.38 | $12.98 | $13.26 | $9.60 | 4,232,725 |
| 2017-06-07 | $13.02 | $13.18 | $13.00 | $13.03 | $9.43 | 3,045,932 |
| 2017-06-06 | $13.00 | $13.07 | $12.90 | $13.01 | $9.42 | 2,535,446 |
| 2017-06-05 | $13.00 | $13.23 | $12.99 | $13.06 | $9.45 | 3,133,676 |
| 2017-06-02 | $12.94 | $13.10 | $12.86 | $12.95 | $9.37 | 2,486,695 |
| 2017-06-01 | $12.95 | $13.07 | $12.82 | $13.06 | $9.45 | 3,601,259 |
| 2017-05-31 | $12.98 | $12.99 | $12.70 | $12.92 | $9.35 | 4,201,156 |
| 2017-05-30 | $12.96 | $13.06 | $12.92 | $12.96 | $9.38 | 2,638,327 |
| 2017-05-26 | $12.92 | $13.03 | $12.91 | $13.01 | $9.42 | 2,579,549 |
| 2017-05-25 | $13.07 | $13.09 | $12.94 | $12.96 | $9.38 | 2,295,674 |
| 2017-05-24 | $13.15 | $13.19 | $12.95 | $12.99 | $9.40 | 3,214,808 |
| 2017-05-23 | $13.05 | $13.19 | $13.02 | $13.14 | $9.51 | 3,358,263 |
| 2017-05-22 | $13.01 | $13.12 | $12.94 | $13.05 | $9.45 | 3,342,638 |
| 2017-05-19 | $12.90 | $13.06 | $12.86 | $12.99 | $9.40 | 3,754,434 |
| 2017-05-18 | $12.74 | $13.09 | $12.71 | $12.89 | $9.33 | 4,294,624 |
| 2017-05-17 | $12.88 | $12.96 | $12.67 | $12.80 | $9.27 | 4,380,797 |
| 2017-05-16 | $13.03 | $13.07 | $12.97 | $13.01 | $9.42 | 3,013,410 |
| 2017-05-15 | $12.90 | $13.12 | $12.80 | $13.01 | $9.42 | 4,520,725 |
| 2017-05-12 | $12.98 | $13.01 | $12.85 | $12.92 | $9.35 | 4,010,394 |
| 2017-05-11 | $13.08 | $13.08 | $12.87 | $13.04 | $9.44 | 4,197,864 |
| 2017-05-10 | $13.03 | $13.23 | $13.00 | $13.12 | $9.50 | 3,033,205 |
| 2017-05-09 | $13.28 | $13.34 | $13.04 | $13.08 | $9.47 | 3,613,863 |
| 2017-05-08 | $13.28 | $13.31 | $13.15 | $13.27 | $9.61 | 3,151,881 |
| 2017-05-05 | $13.16 | $13.24 | $13.10 | $13.24 | $9.58 | 3,776,159 |
| 2017-05-04 | $13.01 | $13.21 | $12.97 | $13.11 | $9.49 | 5,607,430 |
| 2017-05-03 | $13.20 | $13.22 | $13.05 | $13.16 | $9.40 | 4,757,947 |
| 2017-05-02 | $13.25 | $13.31 | $13.19 | $13.23 | $9.45 | 3,714,654 |
| 2017-05-01 | $13.35 | $13.35 | $13.15 | $13.25 | $9.47 | 3,943,092 |
| 2017-04-28 | $13.37 | $13.41 | $13.24 | $13.29 | $9.50 | 4,830,514 |
| 2017-04-27 | $13.30 | $13.41 | $13.19 | $13.39 | $9.57 | 5,810,346 |
| 2017-04-26 | $13.61 | $13.61 | $13.05 | $13.29 | $9.50 | 10,218,157 |
| 2017-04-25 | $13.95 | $13.99 | $13.74 | $13.74 | $9.82 | 5,669,072 |
| 2017-04-24 | $14.03 | $14.12 | $13.79 | $13.84 | $9.89 | 5,161,988 |
| 2017-04-21 | $13.72 | $13.85 | $13.68 | $13.81 | $9.87 | 2,879,230 |
| 2017-04-20 | $13.62 | $13.75 | $13.57 | $13.73 | $9.81 | 3,216,308 |
| 2017-04-19 | $13.57 | $13.70 | $13.47 | $13.52 | $9.66 | 3,002,541 |
| 2017-04-18 | $13.54 | $13.60 | $13.47 | $13.55 | $9.68 | 4,043,007 |
| 2017-04-17 | $13.43 | $13.61 | $13.39 | $13.60 | $9.72 | 2,961,178 |
| 2017-04-13 | $13.65 | $13.66 | $13.42 | $13.43 | $9.60 | 5,594,954 |
| 2017-04-12 | $13.79 | $13.80 | $13.64 | $13.72 | $9.80 | 5,596,034 |
| 2017-04-11 | $13.65 | $13.79 | $13.56 | $13.79 | $9.85 | 5,063,014 |
| 2017-04-10 | $13.68 | $13.77 | $13.56 | $13.70 | $9.79 | 3,169,165 |
| 2017-04-07 | $13.56 | $13.68 | $13.54 | $13.64 | $9.75 | 4,241,596 |
| 2017-04-06 | $13.60 | $13.74 | $13.48 | $13.69 | $9.78 | 4,896,818 |
| 2017-04-05 | $13.80 | $13.89 | $13.57 | $13.59 | $9.71 | 7,643,356 |
| 2017-04-04 | $13.81 | $13.94 | $13.73 | $13.76 | $9.83 | 4,814,438 |
| 2017-04-03 | $14.00 | $14.04 | $13.81 | $13.86 | $9.90 | 4,358,579 |
| 2017-03-31 | $14.19 | $14.23 | $13.97 | $13.97 | $9.98 | 4,428,653 |
| 2017-03-30 | $13.91 | $14.27 | $13.91 | $14.24 | $10.18 | 3,958,084 |
| 2017-03-29 | $14.08 | $14.13 | $13.90 | $13.91 | $9.94 | 3,104,732 |
| 2017-03-28 | $13.95 | $14.21 | $13.92 | $14.11 | $10.08 | 4,103,032 |
| 2017-03-27 | $13.75 | $14.02 | $13.67 | $14.01 | $10.01 | 5,294,904 |
| 2017-03-24 | $13.91 | $14.03 | $13.83 | $13.90 | $9.93 | 4,961,990 |
| 2017-03-23 | $13.82 | $14.08 | $13.79 | $13.90 | $9.93 | 6,344,928 |
| 2017-03-22 | $13.94 | $13.97 | $13.77 | $13.85 | $9.90 | 6,763,680 |
| 2017-03-21 | $14.14 | $14.22 | $13.94 | $13.98 | $9.99 | 8,316,322 |
| 2017-03-20 | $14.35 | $14.36 | $14.14 | $14.14 | $10.11 | 4,063,056 |
| 2017-03-17 | $14.39 | $14.51 | $14.35 | $14.39 | $10.28 | 9,010,432 |
| 2017-03-16 | $14.38 | $14.51 | $14.34 | $14.36 | $10.26 | 3,954,926 |
| 2017-03-15 | $14.42 | $14.45 | $14.33 | $14.34 | $10.25 | 5,953,107 |
| 2017-03-14 | $14.33 | $14.49 | $14.28 | $14.39 | $10.28 | 5,082,989 |
| 2017-03-13 | $14.44 | $14.55 | $14.39 | $14.39 | $10.28 | 4,426,422 |
| 2017-03-10 | $14.50 | $14.58 | $14.35 | $14.40 | $10.29 | 4,497,310 |
| 2017-03-09 | $14.47 | $14.60 | $14.43 | $14.46 | $10.33 | 5,119,196 |
| 2017-03-08 | $14.69 | $14.71 | $14.42 | $14.45 | $10.33 | 6,838,552 |
| 2017-03-07 | $14.83 | $14.88 | $14.55 | $14.58 | $10.42 | 6,547,730 |
| 2017-03-06 | $14.93 | $14.95 | $14.68 | $14.69 | $10.50 | 6,344,898 |
| 2017-03-03 | $15.02 | $15.15 | $14.97 | $15.00 | $10.72 | 5,490,419 |
| 2017-03-02 | $15.36 | $15.45 | $14.96 | $14.98 | $10.71 | 5,299,561 |
| 2017-03-01 | $15.50 | $15.59 | $15.34 | $15.39 | $11.00 | 5,742,088 |
| 2017-02-28 | $15.43 | $15.47 | $15.19 | $15.28 | $10.92 | 4,805,456 |
| 2017-02-27 | $15.40 | $15.53 | $15.35 | $15.53 | $11.10 | 3,411,571 |
| 2017-02-24 | $15.24 | $15.40 | $15.22 | $15.40 | $11.01 | 2,972,850 |
| 2017-02-23 | $15.35 | $15.48 | $15.29 | $15.47 | $11.06 | 3,183,265 |
| 2017-02-22 | $15.31 | $15.36 | $15.26 | $15.35 | $10.97 | 4,253,929 |
| 2017-02-21 | $15.20 | $15.38 | $15.20 | $15.33 | $10.96 | 4,898,442 |
| 2017-02-17 | $15.19 | $15.27 | $15.11 | $15.19 | $10.86 | 5,246,996 |
| 2017-02-16 | $15.35 | $15.39 | $15.28 | $15.30 | $10.93 | 4,097,001 |
| 2017-02-15 | $15.35 | $15.39 | $15.26 | $15.31 | $10.94 | 4,119,973 |
| 2017-02-14 | $15.10 | $15.34 | $15.04 | $15.30 | $10.93 | 4,769,331 |
| 2017-02-13 | $14.94 | $15.20 | $14.93 | $15.10 | $10.79 | 5,331,945 |
| 2017-02-10 | $14.83 | $14.96 | $14.76 | $14.94 | $10.68 | 6,772,083 |
| 2017-02-09 | $14.72 | $14.86 | $14.70 | $14.81 | $10.58 | 4,993,705 |
| 2017-02-08 | $14.80 | $14.81 | $14.64 | $14.70 | $10.51 | 3,260,767 |
| 2017-02-07 | $14.93 | $14.97 | $14.79 | $14.80 | $10.58 | 3,453,251 |
| 2017-02-06 | $14.87 | $15.09 | $14.83 | $14.94 | $10.68 | 5,071,467 |
| 2017-02-03 | $14.90 | $15.00 | $14.78 | $14.97 | $10.70 | 4,684,708 |
| 2017-02-02 | $14.92 | $14.97 | $14.77 | $14.93 | $10.55 | 3,671,951 |
| 2017-02-01 | $15.33 | $15.45 | $14.93 | $14.98 | $10.59 | 4,386,628 |
| 2017-01-31 | $15.14 | $15.22 | $15.05 | $15.19 | $10.73 | 3,971,966 |
| 2017-01-30 | $15.10 | $15.18 | $14.94 | $15.15 | $10.71 | 3,988,439 |
| 2017-01-27 | $15.05 | $15.29 | $15.03 | $15.19 | $10.73 | 3,525,617 |
| 2017-01-26 | $15.00 | $15.15 | $14.92 | $15.13 | $10.69 | 5,438,145 |
| 2017-01-25 | $15.92 | $15.92 | $14.95 | $15.06 | $10.64 | 13,155,411 |
| 2017-01-24 | $16.10 | $16.18 | $15.95 | $16.14 | $11.40 | 5,230,287 |
| 2017-01-23 | $15.75 | $16.06 | $15.68 | $16.02 | $11.32 | 7,256,251 |
| 2017-01-20 | $15.68 | $15.92 | $15.66 | $15.81 | $11.17 | 4,649,348 |
| 2017-01-19 | $15.76 | $15.84 | $15.58 | $15.69 | $11.09 | 4,731,575 |
| 2017-01-18 | $15.66 | $15.75 | $15.50 | $15.74 | $11.12 | 4,429,655 |
| 2017-01-17 | $15.59 | $15.71 | $15.47 | $15.60 | $11.02 | 3,347,394 |
| 2017-01-13 | $15.82 | $16.01 | $15.66 | $15.73 | $11.12 | 3,086,562 |
| 2017-01-12 | $15.83 | $15.84 | $15.54 | $15.70 | $11.09 | 3,591,336 |
| 2017-01-11 | $15.84 | $15.92 | $15.75 | $15.87 | $11.21 | 2,712,906 |
| 2017-01-10 | $15.75 | $15.90 | $15.68 | $15.85 | $11.20 | 2,457,677 |
| 2017-01-09 | $15.80 | $15.88 | $15.70 | $15.77 | $11.14 | 2,838,219 |
| 2017-01-06 | $16.14 | $16.19 | $15.90 | $15.91 | $11.24 | 2,382,402 |
| 2017-01-05 | $16.10 | $16.12 | $15.90 | $16.04 | $11.33 | 4,166,643 |
| 2017-01-04 | $15.97 | $16.26 | $15.97 | $16.22 | $11.46 | 4,590,300 |
| 2017-01-03 | $16.05 | $16.17 | $15.76 | $15.92 | $11.25 | 3,364,041 |
| 2016-12-30 | $15.85 | $16.04 | $15.71 | $15.91 | $11.24 | 3,676,940 |
| 2016-12-29 | $15.84 | $15.91 | $15.66 | $15.78 | $11.15 | 3,224,040 |
| 2016-12-28 | $15.87 | $15.92 | $15.76 | $15.85 | $11.20 | 2,841,121 |
| 2016-12-27 | $15.83 | $15.89 | $15.73 | $15.85 | $11.20 | 2,725,714 |
| 2016-12-23 | $15.90 | $15.97 | $15.73 | $15.79 | $11.16 | 3,122,505 |
| 2016-12-22 | $15.90 | $16.01 | $15.79 | $15.91 | $11.24 | 5,665,682 |
| 2016-12-21 | $16.30 | $16.47 | $15.84 | $15.93 | $11.26 | 11,936,097 |
| 2016-12-20 | $17.52 | $17.68 | $16.66 | $16.75 | $11.84 | 28,571,912 |
| 2016-12-19 | $17.16 | $17.38 | $17.10 | $17.30 | $12.22 | 4,275,762 |
| 2016-12-16 | $17.09 | $17.34 | $17.01 | $17.18 | $12.14 | 7,850,854 |
| 2016-12-15 | $16.98 | $17.17 | $16.92 | $17.08 | $12.07 | 5,630,318 |
| 2016-12-14 | $16.86 | $17.10 | $16.78 | $16.86 | $11.91 | 4,775,245 |
| 2016-12-13 | $16.85 | $17.01 | $16.75 | $16.97 | $11.99 | 4,269,118 |
| 2016-12-12 | $16.96 | $17.07 | $16.78 | $16.82 | $11.89 | 2,904,524 |
| 2016-12-09 | $17.15 | $17.15 | $16.93 | $17.04 | $12.04 | 3,881,994 |
| 2016-12-08 | $16.96 | $17.27 | $16.91 | $17.13 | $12.10 | 5,932,547 |
| 2016-12-07 | $16.53 | $16.91 | $16.49 | $16.89 | $11.93 | 5,648,603 |
| 2016-12-06 | $16.31 | $16.59 | $16.25 | $16.57 | $11.71 | 4,672,045 |
| 2016-12-05 | $16.13 | $16.28 | $16.10 | $16.23 | $11.47 | 3,997,898 |
| 2016-12-02 | $16.08 | $16.16 | $16.00 | $16.08 | $11.36 | 4,586,461 |
| 2016-12-01 | $16.08 | $16.27 | $16.01 | $16.21 | $11.45 | 4,525,553 |
| 2016-11-30 | $16.10 | $16.16 | $15.97 | $15.98 | $11.29 | 3,837,420 |
| 2016-11-29 | $15.85 | $16.02 | $15.84 | $15.93 | $11.26 | 2,860,837 |
| 2016-11-28 | $15.91 | $15.98 | $15.74 | $15.78 | $11.15 | 3,514,550 |
| 2016-11-25 | $15.91 | $16.01 | $15.90 | $16.01 | $11.31 | 1,098,316 |
| 2016-11-23 | $15.93 | $16.00 | $15.87 | $15.93 | $11.26 | 2,162,171 |
| 2016-11-22 | $15.90 | $15.95 | $15.79 | $15.93 | $11.26 | 2,740,521 |
| 2016-11-21 | $15.92 | $15.95 | $15.72 | $15.87 | $11.21 | 2,648,859 |
| 2016-11-18 | $15.70 | $15.93 | $15.65 | $15.87 | $11.21 | 4,103,425 |
| 2016-11-17 | $15.39 | $15.80 | $15.31 | $15.72 | $11.11 | 4,143,853 |
| 2016-11-16 | $15.43 | $15.49 | $15.29 | $15.36 | $10.85 | 3,473,697 |
| 2016-11-15 | $15.50 | $15.62 | $15.25 | $15.55 | $10.99 | 3,786,137 |
| 2016-11-14 | $15.41 | $15.70 | $15.31 | $15.54 | $10.98 | 5,394,436 |
| 2016-11-11 | $14.84 | $15.25 | $14.77 | $15.20 | $10.74 | 5,325,511 |
| 2016-11-10 | $14.91 | $15.41 | $14.72 | $14.85 | $10.49 | 10,650,274 |
| 2016-11-09 | $13.80 | $14.90 | $13.80 | $14.80 | $10.46 | 9,309,930 |
| 2016-11-08 | $13.93 | $14.03 | $13.83 | $13.92 | $9.84 | 3,690,825 |
| 2016-11-07 | $13.91 | $14.02 | $13.84 | $13.98 | $9.88 | 4,377,246 |
| 2016-11-04 | $13.75 | $13.98 | $13.74 | $13.79 | $9.74 | 2,217,419 |
| 2016-11-03 | $13.89 | $14.00 | $13.74 | $13.78 | $9.74 | 3,695,812 |
| 2016-11-02 | $14.14 | $14.18 | $13.94 | $13.99 | $9.77 | 3,335,856 |
| 2016-11-01 | $14.43 | $14.45 | $14.07 | $14.20 | $9.91 | 4,972,854 |
| 2016-10-31 | $14.19 | $14.42 | $14.13 | $14.36 | $10.02 | 3,446,975 |
| 2016-10-28 | $14.41 | $14.46 | $14.09 | $14.12 | $9.86 | 4,053,965 |
| 2016-10-27 | $14.60 | $14.60 | $14.34 | $14.39 | $10.04 | 3,693,638 |
| 2016-10-26 | $14.35 | $14.60 | $14.19 | $14.56 | $10.16 | 4,315,723 |
| 2016-10-25 | $14.08 | $14.37 | $14.08 | $14.37 | $10.03 | 3,044,629 |
| 2016-10-24 | $14.14 | $14.27 | $14.03 | $14.11 | $9.85 | 2,263,585 |
| 2016-10-21 | $13.97 | $14.04 | $13.95 | $13.99 | $9.77 | 2,408,913 |
| 2016-10-20 | $14.22 | $14.28 | $13.98 | $14.03 | $9.79 | 3,033,208 |
| 2016-10-19 | $13.96 | $14.32 | $13.95 | $14.25 | $9.95 | 3,503,622 |
| 2016-10-18 | $13.98 | $14.02 | $13.88 | $13.93 | $9.72 | 2,263,908 |
| 2016-10-17 | $13.94 | $13.99 | $13.85 | $13.85 | $9.67 | 3,499,527 |
| 2016-10-14 | $13.98 | $14.05 | $13.88 | $13.92 | $9.72 | 2,784,970 |
| 2016-10-13 | $14.00 | $14.04 | $13.85 | $13.89 | $9.70 | 3,834,318 |
| 2016-10-12 | $14.09 | $14.17 | $14.03 | $14.05 | $9.81 | 2,153,914 |
| 2016-10-11 | $14.07 | $14.11 | $13.92 | $14.06 | $9.81 | 4,083,899 |
| 2016-10-10 | $14.09 | $14.20 | $14.03 | $14.07 | $9.82 | 2,473,670 |
| 2016-10-07 | $14.08 | $14.19 | $13.97 | $14.01 | $9.78 | 2,991,543 |
| 2016-10-06 | $14.21 | $14.25 | $14.08 | $14.13 | $9.86 | 2,503,314 |
| 2016-10-05 | $14.15 | $14.26 | $14.13 | $14.15 | $9.88 | 2,571,398 |
| 2016-10-04 | $14.07 | $14.27 | $14.02 | $14.07 | $9.82 | 3,808,545 |
| 2016-10-03 | $14.19 | $14.20 | $14.06 | $14.06 | $9.81 | 2,897,160 |
| 2016-09-30 | $14.20 | $14.32 | $14.16 | $14.23 | $9.93 | 2,841,476 |
| 2016-09-29 | $14.42 | $14.42 | $14.04 | $14.10 | $9.84 | 7,853,879 |
| 2016-09-28 | $14.59 | $14.61 | $14.39 | $14.42 | $10.07 | 5,319,240 |
| 2016-09-27 | $14.45 | $14.55 | $14.38 | $14.51 | $10.13 | 3,677,539 |
| 2016-09-26 | $14.66 | $14.66 | $14.38 | $14.48 | $10.11 | 4,075,421 |
| 2016-09-23 | $14.35 | $14.81 | $14.35 | $14.77 | $10.31 | 4,196,788 |
| 2016-09-22 | $14.40 | $14.53 | $14.36 | $14.42 | $10.07 | 3,905,356 |
| 2016-09-21 | $14.40 | $14.48 | $14.31 | $14.39 | $10.04 | 2,976,870 |
| 2016-09-20 | $14.42 | $14.48 | $14.30 | $14.33 | $10.00 | 3,026,470 |
| 2016-09-19 | $14.51 | $14.60 | $14.31 | $14.38 | $10.04 | 4,084,035 |
| 2016-09-16 | $14.60 | $14.62 | $14.44 | $14.44 | $10.08 | 5,174,030 |
| 2016-09-15 | $14.78 | $14.80 | $14.64 | $14.67 | $10.24 | 5,362,733 |
| 2016-09-14 | $15.17 | $15.21 | $14.80 | $14.82 | $10.34 | 3,091,039 |
| 2016-09-13 | $15.20 | $15.27 | $15.09 | $15.20 | $10.61 | 3,723,862 |
| 2016-09-12 | $15.09 | $15.38 | $15.07 | $15.37 | $10.73 | 3,577,127 |
| 2016-09-09 | $15.41 | $15.48 | $15.19 | $15.19 | $10.60 | 3,369,150 |
| 2016-09-08 | $15.45 | $15.49 | $15.37 | $15.42 | $10.76 | 4,580,072 |
| 2016-09-07 | $15.05 | $15.42 | $15.01 | $15.40 | $10.75 | 4,110,269 |
| 2016-09-06 | $15.29 | $15.37 | $15.12 | $15.15 | $10.57 | 3,688,110 |
| 2016-09-02 | $15.09 | $15.37 | $15.09 | $15.36 | $10.72 | 4,197,837 |
| 2016-09-01 | $15.12 | $15.15 | $14.90 | $15.08 | $10.53 | 3,550,462 |
| 2016-08-31 | $15.05 | $15.16 | $14.92 | $15.11 | $10.55 | 4,163,716 |
| 2016-08-30 | $14.79 | $15.08 | $14.78 | $15.06 | $10.51 | 3,939,374 |
| 2016-08-29 | $14.59 | $14.80 | $14.58 | $14.78 | $10.32 | 2,687,756 |
| 2016-08-26 | $14.46 | $14.63 | $14.44 | $14.59 | $10.18 | 5,357,098 |
| 2016-08-25 | $14.35 | $14.47 | $14.35 | $14.41 | $10.06 | 3,696,252 |
| 2016-08-24 | $14.35 | $14.44 | $14.29 | $14.35 | $10.02 | 3,838,051 |
| 2016-08-23 | $14.46 | $14.49 | $14.32 | $14.33 | $10.00 | 2,941,856 |
| 2016-08-22 | $14.39 | $14.48 | $14.36 | $14.40 | $10.05 | 4,720,155 |
| 2016-08-19 | $14.40 | $14.41 | $14.32 | $14.41 | $10.06 | 4,450,958 |
| 2016-08-18 | $14.38 | $14.48 | $14.34 | $14.37 | $10.03 | 3,733,660 |
| 2016-08-17 | $14.33 | $14.42 | $14.32 | $14.32 | $10.00 | 3,924,049 |
| 2016-08-16 | $14.25 | $14.41 | $14.22 | $14.36 | $10.02 | 2,611,764 |
| 2016-08-15 | $14.21 | $14.32 | $14.18 | $14.27 | $9.96 | 5,475,069 |
| 2016-08-12 | $14.15 | $14.23 | $14.14 | $14.21 | $9.92 | 2,065,383 |
| 2016-08-11 | $14.30 | $14.34 | $14.12 | $14.24 | $9.94 | 4,396,128 |
| 2016-08-10 | $14.20 | $14.35 | $14.20 | $14.31 | $9.99 | 3,036,543 |
| 2016-08-09 | $14.32 | $14.35 | $14.14 | $14.25 | $9.95 | 3,801,702 |
| 2016-08-08 | $14.51 | $14.62 | $14.36 | $14.36 | $10.02 | 3,631,935 |
| 2016-08-05 | $14.45 | $14.60 | $14.45 | $14.50 | $10.12 | 3,239,077 |
| 2016-08-04 | $14.31 | $14.42 | $14.27 | $14.36 | $10.02 | 3,986,646 |
| 2016-08-03 | $14.39 | $14.48 | $14.36 | $14.47 | $9.98 | 3,954,438 |
| 2016-08-02 | $14.37 | $14.44 | $14.33 | $14.37 | $9.91 | 3,713,678 |
| 2016-08-01 | $14.46 | $14.48 | $14.33 | $14.43 | $9.95 | 4,473,306 |
| 2016-07-29 | $14.20 | $14.51 | $14.20 | $14.45 | $9.97 | 4,338,111 |
| 2016-07-28 | $14.22 | $14.35 | $14.10 | $14.24 | $9.82 | 6,551,242 |
| 2016-07-27 | $14.69 | $14.73 | $14.13 | $14.27 | $9.84 | 9,090,068 |
| 2016-07-26 | $14.69 | $14.77 | $14.62 | $14.70 | $10.14 | 4,240,379 |
| 2016-07-25 | $14.76 | $14.78 | $14.65 | $14.68 | $10.13 | 3,115,873 |
| 2016-07-22 | $14.67 | $14.84 | $14.62 | $14.77 | $10.19 | 3,011,126 |
| 2016-07-21 | $14.79 | $14.85 | $14.62 | $14.64 | $10.10 | 3,237,969 |
| 2016-07-20 | $14.99 | $14.99 | $14.77 | $14.78 | $10.20 | 6,673,683 |
| 2016-07-19 | $14.96 | $15.02 | $14.90 | $14.98 | $10.33 | 2,451,486 |
| 2016-07-18 | $15.00 | $15.03 | $14.93 | $14.98 | $10.33 | 2,727,944 |
| 2016-07-15 | $15.05 | $15.09 | $14.94 | $15.01 | $10.35 | 2,836,279 |
| 2016-07-14 | $15.07 | $15.10 | $14.89 | $14.95 | $10.31 | 5,858,930 |
| 2016-07-13 | $14.95 | $15.08 | $14.85 | $14.88 | $10.26 | 4,187,409 |
| 2016-07-12 | $14.99 | $15.11 | $14.93 | $15.05 | $10.38 | 3,884,580 |
| 2016-07-11 | $14.80 | $14.91 | $14.77 | $14.85 | $10.24 | 2,871,865 |
| 2016-07-08 | $14.85 | $14.93 | $14.73 | $14.73 | $10.16 | 3,984,053 |
| 2016-07-07 | $14.67 | $14.83 | $14.62 | $14.67 | $10.12 | 5,508,860 |
| 2016-07-06 | $14.56 | $14.69 | $14.52 | $14.67 | $10.12 | 5,026,461 |
| 2016-07-05 | $14.77 | $14.86 | $14.61 | $14.69 | $10.13 | 5,033,570 |
| 2016-07-01 | $14.94 | $14.95 | $14.71 | $14.93 | $10.30 | 5,739,594 |
| 2016-06-30 | $14.92 | $14.99 | $14.73 | $14.99 | $10.34 | 5,518,605 |
| 2016-06-29 | $14.78 | $14.87 | $14.67 | $14.83 | $10.23 | 4,470,696 |
| 2016-06-28 | $14.63 | $14.67 | $14.35 | $14.65 | $10.11 | 5,856,257 |
| 2016-06-27 | $14.57 | $14.59 | $14.25 | $14.40 | $9.93 | 10,314,511 |
| 2016-06-24 | $14.87 | $15.02 | $14.49 | $14.77 | $10.19 | 7,950,094 |
| 2016-06-23 | $15.26 | $15.46 | $15.26 | $15.44 | $10.65 | 3,727,996 |
| 2016-06-22 | $15.18 | $15.27 | $15.09 | $15.12 | $10.43 | 4,104,581 |
| 2016-06-21 | $15.17 | $15.22 | $15.04 | $15.15 | $10.45 | 3,552,913 |
| 2016-06-20 | $15.18 | $15.28 | $15.12 | $15.17 | $10.46 | 5,577,527 |
| 2016-06-17 | $14.82 | $15.01 | $14.78 | $14.95 | $10.31 | 9,860,471 |
| 2016-06-16 | $14.82 | $14.87 | $14.63 | $14.80 | $10.21 | 3,170,053 |
| 2016-06-15 | $14.91 | $15.10 | $14.86 | $14.87 | $10.26 | 3,238,346 |
| 2016-06-14 | $15.00 | $15.09 | $14.81 | $14.88 | $10.26 | 4,942,757 |
| 2016-06-13 | $15.27 | $15.47 | $15.02 | $15.06 | $10.39 | 4,245,899 |
| 2016-06-10 | $15.30 | $15.50 | $15.25 | $15.38 | $10.61 | 2,870,031 |
| 2016-06-09 | $15.40 | $15.51 | $15.25 | $15.46 | $10.66 | 2,377,549 |
| 2016-06-08 | $15.50 | $15.59 | $15.44 | $15.45 | $10.66 | 3,300,316 |
| 2016-06-07 | $15.64 | $15.68 | $15.49 | $15.50 | $10.69 | 2,864,881 |
| 2016-06-06 | $15.58 | $15.75 | $15.54 | $15.66 | $10.80 | 2,514,298 |
| 2016-06-03 | $15.59 | $15.63 | $15.27 | $15.56 | $10.73 | 4,434,705 |
| 2016-06-02 | $15.70 | $15.80 | $15.61 | $15.80 | $10.90 | 2,443,720 |
| 2016-06-01 | $15.60 | $15.79 | $15.56 | $15.77 | $10.88 | 3,367,688 |
| 2016-05-31 | $15.67 | $15.75 | $15.59 | $15.74 | $10.86 | 4,584,933 |
| 2016-05-27 | $15.44 | $15.64 | $15.42 | $15.64 | $10.79 | 2,960,050 |
| 2016-05-26 | $15.50 | $15.59 | $15.41 | $15.46 | $10.66 | 3,084,132 |
| 2016-05-25 | $15.42 | $15.60 | $15.40 | $15.51 | $10.70 | 4,650,240 |
| 2016-05-24 | $15.16 | $15.37 | $15.10 | $15.35 | $10.59 | 4,834,784 |
| 2016-05-23 | $15.19 | $15.21 | $15.04 | $15.07 | $10.40 | 3,638,489 |
| 2016-05-20 | $15.05 | $15.21 | $15.05 | $15.18 | $10.47 | 3,912,919 |
| 2016-05-19 | $15.09 | $15.19 | $14.86 | $15.03 | $10.37 | 4,313,292 |
| 2016-05-18 | $14.78 | $15.19 | $14.76 | $15.18 | $10.47 | 6,548,087 |
| 2016-05-17 | $14.76 | $14.84 | $14.62 | $14.78 | $10.20 | 6,103,421 |
| 2016-05-16 | $14.68 | $14.85 | $14.66 | $14.82 | $10.22 | 2,930,775 |
| 2016-05-13 | $14.96 | $15.02 | $14.64 | $14.71 | $10.15 | 3,187,871 |
| 2016-05-12 | $14.96 | $15.05 | $14.81 | $14.95 | $10.31 | 4,039,089 |
| 2016-05-11 | $14.86 | $15.00 | $14.80 | $14.88 | $10.26 | 4,546,070 |
| 2016-05-10 | $14.66 | $14.91 | $14.65 | $14.87 | $10.26 | 4,984,690 |
| 2016-05-09 | $14.52 | $14.65 | $14.49 | $14.64 | $10.10 | 3,391,540 |
| 2016-05-06 | $14.34 | $14.61 | $14.33 | $14.58 | $10.06 | 4,192,582 |
| 2016-05-05 | $14.52 | $14.59 | $14.40 | $14.44 | $9.96 | 3,995,726 |
| 2016-05-04 | $14.50 | $14.59 | $14.32 | $14.49 | $10.00 | 5,632,389 |
| 2016-05-03 | $14.95 | $15.01 | $14.72 | $14.76 | $10.06 | 4,282,285 |
| 2016-05-02 | $15.10 | $15.18 | $15.01 | $15.11 | $10.30 | 4,600,665 |
| 2016-04-29 | $15.05 | $15.17 | $14.95 | $15.03 | $10.25 | 4,108,683 |
| 2016-04-28 | $15.20 | $15.25 | $15.01 | $15.08 | $10.28 | 3,990,583 |
| 2016-04-27 | $15.39 | $15.45 | $15.21 | $15.25 | $10.40 | 4,407,665 |
| 2016-04-26 | $15.30 | $15.45 | $15.25 | $15.42 | $10.51 | 4,052,914 |
| 2016-04-25 | $15.30 | $15.30 | $15.08 | $15.27 | $10.41 | 3,673,191 |
| 2016-04-22 | $15.25 | $15.36 | $15.21 | $15.27 | $10.41 | 5,175,269 |
| 2016-04-21 | $15.53 | $15.57 | $15.23 | $15.26 | $10.40 | 4,712,888 |
| 2016-04-20 | $15.88 | $15.88 | $15.53 | $15.53 | $10.59 | 5,136,041 |
| 2016-04-19 | $15.77 | $15.96 | $15.71 | $15.95 | $10.88 | 5,809,527 |
| 2016-04-18 | $15.54 | $15.78 | $15.50 | $15.73 | $10.73 | 3,059,300 |
| 2016-04-15 | $15.71 | $15.75 | $15.53 | $15.64 | $10.66 | 2,929,964 |
| 2016-04-14 | $15.51 | $15.97 | $15.45 | $15.66 | $10.68 | 6,131,924 |
| 2016-04-13 | $15.24 | $15.58 | $15.24 | $15.52 | $10.58 | 4,040,396 |
| 2016-04-12 | $15.13 | $15.23 | $15.09 | $15.15 | $10.33 | 2,917,943 |
| 2016-04-11 | $15.06 | $15.29 | $14.95 | $15.08 | $10.28 | 4,440,701 |
| 2016-04-08 | $14.98 | $15.18 | $14.95 | $15.03 | $10.25 | 3,975,234 |
| 2016-04-07 | $15.24 | $15.24 | $14.80 | $14.89 | $10.15 | 4,684,725 |
| 2016-04-06 | $15.35 | $15.49 | $15.25 | $15.35 | $10.47 | 6,663,857 |
| 2016-04-05 | $15.59 | $15.63 | $15.34 | $15.35 | $10.47 | 3,092,904 |
| 2016-04-04 | $15.79 | $15.88 | $15.70 | $15.74 | $10.73 | 2,554,975 |
| 2016-04-01 | $15.78 | $15.94 | $15.74 | $15.80 | $10.77 | 3,980,370 |
| 2016-03-31 | $15.94 | $16.05 | $15.79 | $15.90 | $10.84 | 5,003,550 |
| 2016-03-30 | $15.95 | $16.17 | $15.93 | $15.96 | $10.88 | 3,991,209 |
| 2016-03-29 | $15.60 | $15.92 | $15.51 | $15.91 | $10.85 | 3,663,083 |
| 2016-03-28 | $15.68 | $15.74 | $15.59 | $15.61 | $10.64 | 1,672,362 |
| 2016-03-24 | $15.65 | $15.70 | $15.54 | $15.68 | $10.69 | 2,647,677 |
| 2016-03-23 | $15.86 | $15.91 | $15.77 | $15.77 | $10.75 | 2,803,743 |
| 2016-03-22 | $15.66 | $15.91 | $15.57 | $15.86 | $10.81 | 3,635,420 |
| 2016-03-21 | $15.41 | $15.85 | $15.39 | $15.67 | $10.68 | 4,145,052 |
| 2016-03-18 | $15.51 | $15.79 | $15.46 | $15.49 | $10.56 | 13,054,322 |
| 2016-03-17 | $15.47 | $15.61 | $15.33 | $15.43 | $10.52 | 6,586,151 |
| 2016-03-16 | $15.70 | $15.70 | $15.40 | $15.51 | $10.58 | 3,032,399 |
| 2016-03-15 | $15.58 | $15.73 | $15.52 | $15.71 | $10.71 | 2,452,497 |
| 2016-03-14 | $15.80 | $15.87 | $15.59 | $15.72 | $10.72 | 3,254,605 |
| 2016-03-11 | $15.77 | $15.88 | $15.71 | $15.88 | $10.83 | 3,130,488 |
| 2016-03-10 | $15.63 | $15.75 | $15.43 | $15.63 | $10.66 | 1,883,633 |
| 2016-03-09 | $15.70 | $15.78 | $15.50 | $15.53 | $10.59 | 2,384,070 |
| 2016-03-08 | $15.84 | $15.89 | $15.59 | $15.60 | $10.64 | 4,180,566 |
| 2016-03-07 | $15.94 | $16.00 | $15.84 | $15.95 | $10.88 | 2,639,547 |
| 2016-03-04 | $15.95 | $16.10 | $15.90 | $16.04 | $10.94 | 3,183,614 |
| 2016-03-03 | $15.78 | $15.92 | $15.69 | $15.92 | $10.85 | 2,844,095 |
| 2016-03-02 | $15.75 | $15.82 | $15.58 | $15.81 | $10.78 | 3,571,648 |
| 2016-03-01 | $15.19 | $15.72 | $15.09 | $15.70 | $10.70 | 5,599,710 |
| 2016-02-29 | $15.42 | $15.42 | $15.05 | $15.13 | $10.32 | 4,462,189 |
| 2016-02-26 | $15.44 | $15.54 | $15.33 | $15.41 | $10.51 | 4,203,769 |
| 2016-02-25 | $15.31 | $15.43 | $15.25 | $15.39 | $10.49 | 4,202,989 |
| 2016-02-24 | $15.21 | $15.32 | $14.97 | $15.27 | $10.41 | 2,940,929 |
| 2016-02-23 | $15.60 | $15.63 | $15.28 | $15.39 | $10.49 | 2,618,375 |
| 2016-02-22 | $15.62 | $15.64 | $15.46 | $15.60 | $10.64 | 3,206,831 |
| 2016-02-19 | $15.59 | $15.60 | $15.36 | $15.46 | $10.54 | 5,141,844 |
| 2016-02-18 | $15.55 | $15.62 | $15.33 | $15.51 | $10.58 | 5,018,975 |
| 2016-02-17 | $15.67 | $15.78 | $15.49 | $15.52 | $10.58 | 5,711,741 |
| 2016-02-16 | $15.23 | $15.67 | $15.16 | $15.55 | $10.60 | 5,256,575 |
| 2016-02-12 | $14.89 | $15.28 | $14.80 | $15.10 | $10.30 | 5,850,065 |
| 2016-02-11 | $14.82 | $14.94 | $14.66 | $14.72 | $10.04 | 5,405,391 |
| 2016-02-10 | $15.53 | $15.61 | $15.14 | $15.15 | $10.33 | 5,107,046 |
| 2016-02-09 | $15.21 | $15.58 | $15.14 | $15.46 | $10.54 | 4,596,026 |
| 2016-02-08 | $15.16 | $15.47 | $15.01 | $15.43 | $10.52 | 5,215,775 |
| 2016-02-05 | $15.21 | $15.55 | $15.19 | $15.38 | $10.49 | 5,555,417 |
| 2016-02-04 | $15.20 | $15.44 | $15.14 | $15.32 | $10.45 | 5,112,424 |
| 2016-02-03 | $15.28 | $15.44 | $14.99 | $15.35 | $10.35 | 8,997,427 |
| 2016-02-02 | $15.26 | $15.35 | $15.05 | $15.18 | $10.24 | 5,889,015 |
| 2016-02-01 | $15.35 | $15.49 | $15.19 | $15.48 | $10.44 | 5,204,638 |
| 2016-01-29 | $15.27 | $15.51 | $15.19 | $15.48 | $10.44 | 6,141,369 |
| 2016-01-28 | $15.19 | $15.49 | $15.06 | $15.27 | $10.30 | 5,692,757 |
| 2016-01-27 | $14.51 | $15.41 | $14.47 | $15.12 | $10.20 | 6,444,215 |
| 2016-01-26 | $14.54 | $14.95 | $14.54 | $14.87 | $10.03 | 7,397,000 |
| 2016-01-25 | $14.81 | $14.88 | $14.48 | $14.51 | $9.78 | 5,796,230 |
| 2016-01-22 | $14.90 | $14.99 | $14.78 | $14.86 | $10.02 | 3,788,032 |
| 2016-01-21 | $14.88 | $15.05 | $14.72 | $14.74 | $9.94 | 6,425,067 |
| 2016-01-20 | $14.50 | $14.97 | $14.32 | $14.84 | $10.01 | 8,682,115 |
| 2016-01-19 | $15.10 | $15.14 | $14.74 | $14.78 | $9.97 | 6,615,765 |
| 2016-01-15 | $14.76 | $14.86 | $14.55 | $14.86 | $10.02 | 8,267,806 |
| 2016-01-14 | $15.04 | $15.22 | $14.82 | $15.14 | $10.21 | 4,640,577 |
| 2016-01-13 | $15.55 | $15.58 | $14.86 | $14.99 | $10.11 | 5,491,937 |
| 2016-01-12 | $15.42 | $15.50 | $15.22 | $15.50 | $10.45 | 5,286,102 |
| 2016-01-11 | $15.35 | $15.39 | $15.11 | $15.30 | $10.32 | 6,117,760 |
| 2016-01-08 | $15.61 | $15.64 | $15.26 | $15.26 | $10.29 | 5,549,016 |
| 2016-01-07 | $15.59 | $15.79 | $15.49 | $15.49 | $10.45 | 6,271,344 |
| 2016-01-06 | $15.80 | $15.96 | $15.76 | $15.85 | $10.69 | 5,859,637 |
| 2016-01-05 | $16.08 | $16.16 | $15.99 | $16.03 | $10.81 | 5,176,117 |
| 2016-01-04 | $16.05 | $16.11 | $15.83 | $15.93 | $10.74 | 5,329,185 |
| 2015-12-31 | $16.41 | $16.57 | $16.26 | $16.32 | $11.01 | 3,002,347 |
| 2015-12-30 | $16.67 | $16.67 | $16.46 | $16.47 | $11.11 | 3,213,624 |
| 2015-12-29 | $16.61 | $16.76 | $16.54 | $16.73 | $11.28 | 3,076,931 |
| 2015-12-28 | $16.51 | $16.56 | $16.29 | $16.56 | $11.17 | 2,737,567 |
| 2015-12-24 | $16.57 | $16.65 | $16.48 | $16.56 | $11.17 | 924,018 |
| 2015-12-23 | $16.40 | $16.68 | $16.33 | $16.61 | $11.20 | 4,395,525 |
| 2015-12-22 | $16.38 | $16.45 | $16.22 | $16.31 | $11.00 | 5,471,913 |
| 2015-12-21 | $16.25 | $16.41 | $16.25 | $16.39 | $11.05 | 4,196,439 |
| 2015-12-18 | $16.68 | $16.70 | $16.15 | $16.16 | $10.90 | 11,718,301 |
| 2015-12-17 | $16.98 | $17.00 | $16.55 | $16.68 | $11.25 | 4,930,309 |
| 2015-12-16 | $17.00 | $17.05 | $16.68 | $16.95 | $11.43 | 4,365,776 |
| 2015-12-15 | $16.56 | $16.99 | $16.53 | $16.94 | $11.42 | 6,258,983 |
| 2015-12-14 | $16.25 | $16.40 | $16.06 | $16.37 | $11.04 | 4,782,293 |
| 2015-12-11 | $16.38 | $16.44 | $16.13 | $16.19 | $10.92 | 3,568,394 |
| 2015-12-10 | $16.41 | $16.78 | $16.32 | $16.58 | $11.18 | 4,789,952 |
| 2015-12-09 | $16.26 | $16.56 | $16.23 | $16.41 | $11.07 | 6,656,015 |
| 2015-12-08 | $16.54 | $16.55 | $16.23 | $16.29 | $10.99 | 4,714,271 |
| 2015-12-07 | $16.83 | $16.83 | $16.50 | $16.68 | $11.25 | 4,086,398 |
| 2015-12-04 | $16.56 | $16.87 | $16.52 | $16.86 | $11.37 | 4,709,446 |
| 2015-12-03 | $16.67 | $16.78 | $16.48 | $16.56 | $11.17 | 4,225,338 |
| 2015-12-02 | $16.68 | $16.83 | $16.56 | $16.59 | $11.19 | 3,811,877 |
| 2015-12-01 | $16.45 | $16.70 | $16.33 | $16.67 | $11.24 | 6,402,134 |
| 2015-11-30 | $16.37 | $16.47 | $16.24 | $16.40 | $11.06 | 7,570,792 |
| 2015-11-27 | $16.13 | $16.18 | $15.97 | $16.16 | $10.90 | 1,613,992 |
| 2015-11-25 | $16.08 | $16.17 | $15.95 | $16.16 | $10.90 | 3,812,687 |
| 2015-11-24 | $15.84 | $16.06 | $15.81 | $16.00 | $10.79 | 4,122,896 |
| 2015-11-23 | $15.94 | $16.08 | $15.85 | $15.92 | $10.74 | 2,529,093 |
| 2015-11-20 | $16.00 | $16.01 | $15.78 | $15.96 | $10.76 | 4,144,044 |
| 2015-11-19 | $15.90 | $15.98 | $15.79 | $15.96 | $10.76 | 5,704,676 |
| 2015-11-18 | $15.58 | $15.83 | $15.40 | $15.82 | $10.67 | 6,960,728 |
| 2015-11-17 | $15.72 | $15.74 | $15.46 | $15.51 | $10.46 | 4,995,688 |
| 2015-11-16 | $15.58 | $15.73 | $15.44 | $15.69 | $10.58 | 5,231,587 |
| 2015-11-13 | $15.84 | $16.00 | $15.60 | $15.62 | $10.53 | 4,584,922 |
| 2015-11-12 | $15.96 | $16.06 | $15.85 | $15.85 | $10.69 | 3,854,528 |
| 2015-11-11 | $15.98 | $16.15 | $15.92 | $16.04 | $10.82 | 4,577,923 |
| 2015-11-10 | $15.80 | $16.03 | $15.77 | $15.90 | $10.72 | 7,798,372 |
| 2015-11-09 | $16.14 | $16.18 | $15.70 | $15.82 | $10.67 | 7,991,579 |
| 2015-11-06 | $16.19 | $16.29 | $16.11 | $16.16 | $10.90 | 9,344,469 |
| 2015-11-05 | $16.00 | $16.06 | $15.85 | $16.05 | $10.82 | 6,694,568 |
| 2015-11-04 | $16.09 | $16.13 | $15.87 | $15.97 | $10.77 | 8,250,479 |
| 2015-11-03 | $16.38 | $16.54 | $16.21 | $16.29 | $10.82 | 8,995,396 |
| 2015-11-02 | $16.62 | $16.73 | $16.16 | $16.38 | $10.88 | 14,197,155 |
| 2015-10-30 | $16.39 | $16.68 | $16.11 | $16.52 | $10.97 | 44,776,418 |
| 2015-10-29 | $18.05 | $18.31 | $16.71 | $16.86 | $11.19 | 26,058,966 |
| 2015-10-28 | $18.81 | $19.18 | $18.81 | $19.16 | $12.72 | 4,352,511 |
| 2015-10-27 | $18.75 | $18.95 | $18.70 | $18.79 | $12.48 | 2,695,061 |
| 2015-10-26 | $18.96 | $18.99 | $18.76 | $18.84 | $12.51 | 2,260,125 |
| 2015-10-23 | $18.65 | $19.00 | $18.60 | $18.95 | $12.58 | 3,274,948 |
| 2015-10-22 | $18.44 | $18.75 | $18.37 | $18.53 | $12.30 | 2,937,055 |
| 2015-10-21 | $18.58 | $18.79 | $18.35 | $18.35 | $12.18 | 3,657,531 |
| 2015-10-20 | $18.55 | $18.66 | $18.46 | $18.59 | $12.34 | 1,682,457 |
| 2015-10-19 | $18.42 | $18.57 | $18.36 | $18.46 | $12.26 | 2,260,239 |
| 2015-10-16 | $18.48 | $18.62 | $18.40 | $18.44 | $12.24 | 2,196,500 |
| 2015-10-15 | $18.32 | $18.49 | $18.24 | $18.47 | $12.26 | 2,006,076 |
| 2015-10-14 | $18.51 | $18.51 | $18.16 | $18.21 | $12.09 | 2,317,144 |
| 2015-10-13 | $18.55 | $18.77 | $18.50 | $18.51 | $12.29 | 1,363,973 |
| 2015-10-12 | $18.48 | $18.68 | $18.41 | $18.64 | $12.38 | 1,300,038 |
| 2015-10-09 | $18.74 | $18.81 | $18.43 | $18.51 | $12.29 | 1,947,985 |
| 2015-10-08 | $18.56 | $18.74 | $18.49 | $18.68 | $12.40 | 1,490,926 |
| 2015-10-07 | $18.47 | $18.61 | $18.35 | $18.58 | $12.34 | 3,263,548 |
| 2015-10-06 | $18.40 | $18.49 | $18.28 | $18.41 | $12.22 | 2,272,283 |
| 2015-10-05 | $18.16 | $18.45 | $18.13 | $18.43 | $12.24 | 2,975,818 |
| 2015-10-02 | $17.77 | $18.06 | $17.44 | $18.06 | $11.99 | 3,094,314 |
| 2015-10-01 | $18.06 | $18.15 | $17.82 | $18.07 | $12.00 | 2,472,520 |
| 2015-09-30 | $18.00 | $18.11 | $17.86 | $18.06 | $11.99 | 3,191,678 |
| 2015-09-29 | $17.96 | $18.06 | $17.79 | $17.90 | $11.89 | 2,801,832 |
| 2015-09-28 | $18.05 | $18.10 | $17.87 | $17.95 | $11.92 | 2,952,010 |
| 2015-09-25 | $18.36 | $18.42 | $18.10 | $18.13 | $12.04 | 3,386,568 |
| 2015-09-24 | $17.93 | $18.20 | $17.86 | $18.16 | $12.06 | 3,053,000 |
| 2015-09-23 | $17.69 | $18.34 | $17.69 | $18.07 | $12.00 | 6,538,611 |
| 2015-09-22 | $17.57 | $17.68 | $17.49 | $17.60 | $11.69 | 2,752,799 |
| 2015-09-21 | $17.58 | $17.87 | $17.58 | $17.76 | $11.79 | 3,557,980 |
| 2015-09-18 | $17.58 | $17.61 | $17.43 | $17.47 | $11.60 | 5,259,787 |
| 2015-09-17 | $18.17 | $18.32 | $17.80 | $17.85 | $11.85 | 2,855,240 |
| 2015-09-16 | $18.09 | $18.20 | $17.96 | $18.17 | $12.06 | 2,127,032 |
| 2015-09-15 | $17.98 | $18.16 | $17.94 | $18.12 | $12.03 | 2,188,070 |
| 2015-09-14 | $17.79 | $17.95 | $17.69 | $17.94 | $11.91 | 1,702,638 |
| 2015-09-11 | $17.75 | $17.80 | $17.57 | $17.78 | $11.81 | 5,345,305 |
| 2015-09-10 | $17.63 | $17.97 | $17.56 | $17.76 | $11.79 | 2,359,301 |
| 2015-09-09 | $18.07 | $18.11 | $17.63 | $17.65 | $11.72 | 2,854,807 |
| 2015-09-08 | $17.58 | $17.98 | $17.51 | $17.94 | $11.91 | 4,258,105 |
New York Community Bancorp Inc (NYCB) News Headlines
.jpg)
Primary win by pro-rent freeze Mamdani knocks shares of Flagstar bank on NYC market exposure
A rent freeze could lower the value of Flagstar's multi-family housing loans, though the extent of the potential impact is unclear.
cnbc.com June 25, 2025
Stocks making the biggest moves midday: AeroVironment, BP, Flagstar, QuantumScape & more
These are the stocks posting the largest moves midday.
cnbc.com June 25, 2025.jpg)
Thursday’s big stock stories: What’s likely to move the market in the next trading session
The S&P 500 ended Wednesday near the flatline, but the broad market index remains in striking distance of its record. Here's what CNBC is watching Th…
cnbc.com June 26, 2025Recent New York Community Bancorp Inc (NYCB) News
Similar Companies to New York Community Bancorp Inc (NYCB) 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 |