Vonage Holdings Corp (VG) Exchange: NASDAQ
Data as of April 25, 2024
$20.99 ($0.00) 0.00%
Vonage Holdings Corp - Daily Information
Click for more stock information on Vonage Holdings Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $20.99 |
| Previous Close | $20.99 |
| High | $20.99 |
| Low | $20.99 |
| Adjusted Open | $20.99 |
| Previous Adjusted Close | $20.99 |
| Adjusted High | $20.99 |
| Adjusted Low | $20.99 |
About Vonage Holdings Corp (VG)
Vonage Holdings Corp is a leading provider of cloud communications services for business and consumer markets. The company has grown steadily since its inception in 2001, serving more than 2.4 million subscribers in 2016. Vonage offers a portfolio of leading cloud-based services for voice, video, messaging and data, leveraging open-standards technologies including 4G LTE, cloud and WebRTC to bring customers mobility, flexibility and scalability. Through their unified communications as a service (UCaaS) platform, customers can connect with their customers, colleagues, family and friends regardless of location or device. To meet the needs of customers, Vonage provides comprehensive services using advanced technologies such as IP-to-IP calling and messaging, voice over Wi-Fi, video calling, and international calling. Vonage also has a global network of enterprise customers, able to take advantage of their fully integrated mobility and collaboration products, including Vonage Mobile, Vonage Business, Vonage Professional and Vonage Home. Vonage is headquartered in Holmdel, New Jersey, and currently has more than 1,100 employees.
Invest in Vonage Holdings Corp (VG)
Historical Stock Data for Vonage Holdings Corp (VG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 4,076 |
| 2022-09-07 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 21,912 |
| 2022-08-26 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 59,170 |
| 2022-08-25 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 434 |
| 2022-08-09 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 5,434 |
| 2022-08-05 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 387 |
| 2022-08-04 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 8,179 |
| 2022-08-03 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 2,374 |
| 2022-07-29 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 3,462 |
| 2022-07-21 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2022-07-20 | $21.00 | $21.00 | $20.98 | $20.99 | $20.99 | 26,331,796 |
| 2022-07-19 | $20.98 | $21.00 | $20.98 | $20.99 | $20.99 | 4,849,377 |
| 2022-07-18 | $20.98 | $20.99 | $20.97 | $20.98 | $20.98 | 3,206,036 |
| 2022-07-15 | $20.96 | $20.99 | $20.96 | $20.98 | $20.98 | 16,066,221 |
| 2022-07-14 | $19.39 | $19.73 | $19.39 | $19.65 | $19.65 | 1,822,292 |
| 2022-07-13 | $19.01 | $19.66 | $18.94 | $19.55 | $19.55 | 1,779,036 |
| 2022-07-12 | $19.33 | $19.37 | $18.86 | $19.00 | $19.00 | 2,478,239 |
| 2022-07-11 | $19.44 | $19.56 | $19.24 | $19.38 | $19.38 | 2,547,124 |
| 2022-07-08 | $19.53 | $19.54 | $19.28 | $19.52 | $19.52 | 1,622,680 |
| 2022-07-07 | $19.35 | $19.53 | $19.16 | $19.47 | $19.47 | 2,876,816 |
| 2022-07-06 | $19.23 | $19.35 | $19.03 | $19.29 | $19.29 | 4,309,152 |
| 2022-07-05 | $18.95 | $19.28 | $18.90 | $19.22 | $19.22 | 2,296,001 |
| 2022-07-01 | $18.91 | $19.10 | $18.74 | $19.08 | $19.08 | 1,814,942 |
| 2022-06-30 | $18.82 | $18.93 | $18.71 | $18.84 | $18.84 | 3,573,692 |
| 2022-06-29 | $18.60 | $19.33 | $18.55 | $18.97 | $18.97 | 6,075,705 |
| 2022-06-28 | $18.50 | $18.72 | $18.25 | $18.46 | $18.46 | 9,373,303 |
| 2022-06-27 | $17.89 | $17.89 | $17.40 | $17.58 | $17.58 | 3,604,974 |
| 2022-06-24 | $17.45 | $17.75 | $17.20 | $17.68 | $17.68 | 2,645,080 |
| 2022-06-23 | $16.96 | $17.51 | $16.77 | $17.38 | $17.38 | 3,171,668 |
| 2022-06-22 | $16.72 | $17.03 | $16.48 | $16.84 | $16.84 | 3,289,339 |
| 2022-06-21 | $16.88 | $17.08 | $16.74 | $16.77 | $16.77 | 3,420,686 |
| 2022-06-17 | $15.61 | $16.90 | $15.51 | $16.78 | $16.78 | 8,544,079 |
| 2022-06-16 | $15.72 | $15.93 | $15.61 | $15.88 | $15.88 | 5,325,649 |
| 2022-06-15 | $17.00 | $17.00 | $15.93 | $16.06 | $16.06 | 11,337,790 |
| 2022-06-14 | $17.25 | $17.53 | $16.61 | $17.08 | $17.08 | 4,542,073 |
| 2022-06-13 | $18.15 | $18.30 | $17.32 | $17.43 | $17.43 | 4,757,707 |
| 2022-06-10 | $18.50 | $18.58 | $18.27 | $18.31 | $18.31 | 5,236,541 |
| 2022-06-09 | $19.20 | $19.20 | $18.70 | $18.86 | $18.86 | 4,228,742 |
| 2022-06-08 | $19.35 | $19.45 | $19.18 | $19.20 | $19.20 | 2,750,763 |
| 2022-06-07 | $19.15 | $19.43 | $19.15 | $19.40 | $19.40 | 2,657,653 |
| 2022-06-06 | $19.49 | $19.49 | $19.10 | $19.17 | $19.17 | 1,943,888 |
| 2022-06-03 | $19.44 | $19.46 | $19.16 | $19.40 | $19.40 | 1,732,138 |
| 2022-06-02 | $19.37 | $19.53 | $19.23 | $19.50 | $19.50 | 2,783,000 |
| 2022-06-01 | $19.35 | $19.49 | $19.18 | $19.33 | $19.33 | 2,818,337 |
| 2022-05-31 | $19.25 | $19.46 | $19.22 | $19.37 | $19.37 | 2,890,321 |
| 2022-05-27 | $19.75 | $19.78 | $18.63 | $19.37 | $19.37 | 5,724,951 |
| 2022-05-26 | $19.78 | $19.82 | $19.63 | $19.75 | $19.75 | 1,746,079 |
| 2022-05-25 | $19.68 | $19.91 | $19.56 | $19.76 | $19.76 | 1,480,334 |
| 2022-05-24 | $19.56 | $19.66 | $19.43 | $19.64 | $19.64 | 1,682,189 |
| 2022-05-23 | $19.34 | $19.60 | $19.30 | $19.59 | $19.59 | 2,754,657 |
| 2022-05-20 | $19.30 | $19.35 | $19.00 | $19.26 | $19.26 | 1,925,031 |
| 2022-05-19 | $18.96 | $19.40 | $18.90 | $19.30 | $19.30 | 2,230,967 |
| 2022-05-18 | $18.58 | $19.34 | $18.54 | $19.10 | $19.10 | 5,073,841 |
| 2022-05-17 | $18.59 | $18.81 | $18.50 | $18.70 | $18.70 | 1,702,363 |
| 2022-05-16 | $18.61 | $18.69 | $18.35 | $18.48 | $18.48 | 1,735,737 |
| 2022-05-13 | $18.51 | $18.64 | $18.41 | $18.56 | $18.56 | 3,721,636 |
| 2022-05-12 | $18.35 | $18.55 | $18.17 | $18.45 | $18.45 | 4,268,382 |
| 2022-05-11 | $18.35 | $18.89 | $18.25 | $18.55 | $18.55 | 4,303,757 |
| 2022-05-10 | $18.88 | $18.91 | $18.11 | $18.39 | $18.39 | 8,660,263 |
| 2022-05-09 | $19.26 | $19.33 | $18.73 | $18.84 | $18.84 | 5,680,560 |
| 2022-05-06 | $19.41 | $19.64 | $19.25 | $19.37 | $19.37 | 3,344,240 |
| 2022-05-05 | $19.56 | $19.67 | $19.43 | $19.44 | $19.44 | 2,449,772 |
| 2022-05-04 | $19.90 | $19.92 | $19.57 | $19.70 | $19.70 | 3,380,038 |
| 2022-05-03 | $20.02 | $20.09 | $19.81 | $19.85 | $19.85 | 2,293,556 |
| 2022-05-02 | $20.00 | $20.09 | $19.99 | $20.02 | $20.02 | 2,239,371 |
| 2022-04-29 | $20.12 | $20.12 | $19.94 | $19.96 | $19.96 | 2,530,832 |
| 2022-04-28 | $20.08 | $20.13 | $20.04 | $20.09 | $20.09 | 1,596,534 |
| 2022-04-27 | $20.00 | $20.15 | $19.96 | $20.14 | $20.14 | 5,273,681 |
| 2022-04-26 | $20.05 | $20.07 | $19.96 | $19.96 | $19.96 | 3,325,607 |
| 2022-04-25 | $20.12 | $20.13 | $20.01 | $20.05 | $20.05 | 2,898,172 |
| 2022-04-22 | $20.12 | $20.19 | $20.05 | $20.10 | $20.10 | 1,334,898 |
| 2022-04-21 | $20.22 | $20.23 | $20.10 | $20.13 | $20.13 | 1,568,803 |
| 2022-04-20 | $20.27 | $20.33 | $20.15 | $20.16 | $20.16 | 2,850,042 |
| 2022-04-19 | $20.22 | $20.31 | $20.20 | $20.23 | $20.23 | 1,618,442 |
| 2022-04-18 | $20.14 | $20.26 | $20.11 | $20.26 | $20.26 | 1,750,617 |
| 2022-04-14 | $20.28 | $20.28 | $20.16 | $20.16 | $20.16 | 1,762,198 |
| 2022-04-13 | $20.28 | $20.35 | $20.23 | $20.23 | $20.23 | 1,296,369 |
| 2022-04-12 | $20.31 | $20.37 | $20.25 | $20.25 | $20.25 | 1,964,435 |
| 2022-04-11 | $20.31 | $20.36 | $20.29 | $20.29 | $20.29 | 2,385,047 |
| 2022-04-08 | $20.31 | $20.45 | $20.29 | $20.38 | $20.38 | 3,983,518 |
| 2022-04-07 | $20.38 | $20.38 | $20.25 | $20.30 | $20.30 | 3,943,944 |
| 2022-04-06 | $20.36 | $20.42 | $20.35 | $20.37 | $20.37 | 6,049,751 |
| 2022-04-05 | $20.34 | $20.40 | $20.24 | $20.37 | $20.37 | 5,792,444 |
| 2022-04-04 | $20.37 | $20.40 | $20.30 | $20.38 | $20.38 | 4,567,290 |
| 2022-04-01 | $20.35 | $20.41 | $20.32 | $20.36 | $20.36 | 3,686,289 |
| 2022-03-31 | $20.20 | $20.35 | $20.19 | $20.29 | $20.29 | 4,272,725 |
| 2022-03-30 | $20.19 | $20.28 | $20.19 | $20.26 | $20.26 | 4,065,679 |
| 2022-03-29 | $20.18 | $20.28 | $20.10 | $20.21 | $20.21 | 8,389,678 |
| 2022-03-28 | $20.18 | $20.22 | $20.10 | $20.20 | $20.20 | 4,750,996 |
| 2022-03-25 | $20.19 | $20.22 | $20.08 | $20.19 | $20.19 | 2,007,863 |
| 2022-03-24 | $20.19 | $20.21 | $20.15 | $20.20 | $20.20 | 1,277,553 |
| 2022-03-23 | $20.15 | $20.21 | $20.13 | $20.18 | $20.18 | 2,551,744 |
| 2022-03-22 | $20.20 | $20.20 | $20.12 | $20.16 | $20.16 | 1,658,551 |
| 2022-03-21 | $20.09 | $20.24 | $20.07 | $20.12 | $20.12 | 3,134,419 |
| 2022-03-18 | $20.06 | $20.27 | $20.02 | $20.18 | $20.18 | 4,798,978 |
| 2022-03-17 | $20.03 | $20.15 | $20.01 | $20.05 | $20.05 | 3,043,182 |
| 2022-03-16 | $20.00 | $20.15 | $19.96 | $20.10 | $20.10 | 5,201,732 |
| 2022-03-15 | $20.15 | $20.20 | $20.05 | $20.11 | $20.11 | 3,977,491 |
| 2022-03-14 | $20.00 | $20.18 | $20.00 | $20.07 | $20.07 | 3,237,611 |
| 2022-03-11 | $20.05 | $20.10 | $20.03 | $20.06 | $20.06 | 3,333,274 |
| 2022-03-10 | $19.86 | $20.11 | $19.86 | $20.09 | $20.09 | 2,767,187 |
| 2022-03-09 | $19.96 | $20.00 | $19.85 | $19.98 | $19.98 | 2,643,643 |
| 2022-03-08 | $19.76 | $19.98 | $19.72 | $19.83 | $19.83 | 4,159,396 |
| 2022-03-07 | $19.80 | $19.95 | $19.76 | $19.90 | $19.90 | 3,217,184 |
| 2022-03-04 | $19.88 | $19.92 | $19.71 | $19.75 | $19.75 | 4,834,328 |
| 2022-03-03 | $19.96 | $20.06 | $19.94 | $19.95 | $19.95 | 4,400,618 |
| 2022-03-02 | $20.12 | $20.18 | $19.91 | $20.05 | $20.05 | 11,676,262 |
| 2022-03-01 | $20.36 | $20.40 | $20.30 | $20.39 | $20.39 | 3,352,831 |
| 2022-02-28 | $20.15 | $20.44 | $20.15 | $20.32 | $20.32 | 6,096,419 |
| 2022-02-25 | $20.34 | $20.39 | $20.22 | $20.37 | $20.37 | 2,294,343 |
| 2022-02-24 | $20.15 | $20.32 | $20.13 | $20.29 | $20.29 | 3,096,795 |
| 2022-02-23 | $20.17 | $20.25 | $20.11 | $20.23 | $20.23 | 2,478,671 |
| 2022-02-22 | $20.15 | $20.25 | $20.07 | $20.13 | $20.13 | 5,274,526 |
| 2022-02-18 | $20.14 | $20.23 | $20.09 | $20.14 | $20.14 | 4,724,317 |
| 2022-02-17 | $19.99 | $20.20 | $19.96 | $20.14 | $20.14 | 8,546,400 |
| 2022-02-16 | $19.79 | $20.17 | $19.74 | $20.09 | $20.09 | 23,899,177 |
| 2022-02-15 | $20.81 | $20.82 | $20.76 | $20.78 | $20.78 | 4,872,726 |
| 2022-02-14 | $20.79 | $20.83 | $20.78 | $20.79 | $20.79 | 4,985,995 |
| 2022-02-11 | $20.80 | $20.83 | $20.78 | $20.79 | $20.79 | 9,527,100 |
| 2022-02-10 | $20.85 | $20.90 | $20.84 | $20.87 | $20.87 | 9,613,066 |
| 2022-02-09 | $20.88 | $20.89 | $20.85 | $20.85 | $20.85 | 4,125,720 |
| 2022-02-08 | $20.86 | $20.90 | $20.85 | $20.88 | $20.88 | 2,590,598 |
| 2022-02-07 | $20.86 | $20.88 | $20.85 | $20.85 | $20.85 | 2,609,229 |
| 2022-02-04 | $20.84 | $20.88 | $20.84 | $20.85 | $20.85 | 1,662,251 |
| 2022-02-03 | $20.84 | $20.87 | $20.83 | $20.83 | $20.83 | 2,855,754 |
| 2022-02-02 | $20.83 | $20.91 | $20.81 | $20.85 | $20.85 | 4,283,300 |
| 2022-02-01 | $20.85 | $20.92 | $20.82 | $20.87 | $20.87 | 3,779,750 |
| 2022-01-31 | $20.83 | $20.85 | $20.81 | $20.84 | $20.84 | 2,481,150 |
| 2022-01-28 | $20.82 | $20.83 | $20.79 | $20.83 | $20.83 | 3,191,781 |
| 2022-01-27 | $20.80 | $20.85 | $20.79 | $20.81 | $20.81 | 3,553,246 |
| 2022-01-26 | $20.80 | $20.82 | $20.78 | $20.81 | $20.81 | 3,494,658 |
| 2022-01-25 | $20.81 | $20.82 | $20.77 | $20.77 | $20.77 | 8,654,035 |
| 2022-01-24 | $20.80 | $20.83 | $20.79 | $20.81 | $20.81 | 4,356,255 |
| 2022-01-21 | $20.82 | $20.84 | $20.78 | $20.78 | $20.78 | 3,559,179 |
| 2022-01-20 | $20.83 | $20.84 | $20.79 | $20.79 | $20.79 | 3,302,491 |
| 2022-01-19 | $20.78 | $20.84 | $20.78 | $20.80 | $20.80 | 3,856,598 |
| 2022-01-18 | $20.81 | $20.85 | $20.80 | $20.81 | $20.81 | 5,224,293 |
| 2022-01-14 | $20.82 | $20.87 | $20.81 | $20.82 | $20.82 | 2,472,480 |
| 2022-01-13 | $20.81 | $20.87 | $20.81 | $20.81 | $20.81 | 2,525,684 |
| 2022-01-12 | $20.83 | $20.84 | $20.80 | $20.80 | $20.80 | 3,142,637 |
| 2022-01-11 | $20.83 | $20.84 | $20.80 | $20.81 | $20.81 | 4,782,416 |
| 2022-01-10 | $20.77 | $20.85 | $20.76 | $20.84 | $20.84 | 2,993,143 |
| 2022-01-07 | $20.78 | $20.80 | $20.71 | $20.76 | $20.76 | 5,484,272 |
| 2022-01-06 | $20.77 | $20.80 | $20.75 | $20.75 | $20.75 | 2,379,186 |
| 2022-01-05 | $20.78 | $20.82 | $20.75 | $20.77 | $20.77 | 4,055,665 |
| 2022-01-04 | $20.75 | $20.79 | $20.70 | $20.78 | $20.78 | 15,063,905 |
| 2022-01-03 | $20.79 | $20.80 | $20.73 | $20.77 | $20.77 | 21,776,211 |
| 2021-12-31 | $20.77 | $20.81 | $20.75 | $20.79 | $20.79 | 1,302,331 |
| 2021-12-30 | $20.76 | $20.81 | $20.76 | $20.79 | $20.79 | 1,103,122 |
| 2021-12-29 | $20.77 | $20.81 | $20.75 | $20.78 | $20.78 | 1,155,774 |
| 2021-12-28 | $20.77 | $20.80 | $20.73 | $20.79 | $20.79 | 1,123,136 |
| 2021-12-27 | $20.77 | $20.80 | $20.65 | $20.79 | $20.79 | 1,102,740 |
| 2021-12-23 | $20.77 | $20.80 | $20.75 | $20.76 | $20.76 | 1,535,701 |
| 2021-12-22 | $20.72 | $20.80 | $20.68 | $20.79 | $20.79 | 3,376,885 |
| 2021-12-21 | $20.68 | $20.73 | $20.66 | $20.69 | $20.69 | 3,864,862 |
| 2021-12-20 | $20.67 | $20.75 | $20.64 | $20.67 | $20.67 | 3,518,844 |
| 2021-12-17 | $20.67 | $20.71 | $20.53 | $20.65 | $20.65 | 10,604,258 |
| 2021-12-16 | $20.78 | $20.82 | $20.66 | $20.68 | $20.68 | 4,770,665 |
| 2021-12-15 | $20.72 | $20.81 | $20.66 | $20.76 | $20.76 | 6,179,321 |
| 2021-12-14 | $20.68 | $20.75 | $20.68 | $20.69 | $20.69 | 2,630,874 |
| 2021-12-13 | $20.71 | $20.75 | $20.69 | $20.72 | $20.72 | 3,349,201 |
| 2021-12-10 | $20.73 | $20.78 | $20.69 | $20.71 | $20.71 | 2,703,539 |
| 2021-12-09 | $20.75 | $20.83 | $20.70 | $20.70 | $20.70 | 4,089,700 |
| 2021-12-08 | $20.74 | $20.85 | $20.72 | $20.81 | $20.81 | 5,004,592 |
| 2021-12-07 | $20.73 | $20.76 | $20.67 | $20.74 | $20.74 | 2,610,302 |
| 2021-12-06 | $20.69 | $20.79 | $20.64 | $20.66 | $20.66 | 7,156,144 |
| 2021-12-03 | $20.65 | $20.78 | $20.63 | $20.78 | $20.78 | 5,899,195 |
| 2021-12-02 | $20.65 | $20.69 | $20.56 | $20.66 | $20.66 | 11,108,385 |
| 2021-12-01 | $20.66 | $20.72 | $20.64 | $20.66 | $20.66 | 6,479,107 |
| 2021-11-30 | $20.67 | $20.69 | $20.60 | $20.62 | $20.62 | 15,266,878 |
| 2021-11-29 | $20.72 | $20.73 | $20.63 | $20.67 | $20.67 | 7,849,212 |
| 2021-11-26 | $20.60 | $20.78 | $20.60 | $20.69 | $20.69 | 4,206,296 |
| 2021-11-24 | $20.65 | $20.74 | $20.62 | $20.66 | $20.66 | 8,639,853 |
| 2021-11-23 | $20.60 | $20.76 | $20.58 | $20.63 | $20.63 | 14,517,649 |
| 2021-11-22 | $20.42 | $20.82 | $20.38 | $20.79 | $20.79 | 111,519,609 |
| 2021-11-19 | $16.75 | $16.84 | $16.26 | $16.37 | $16.37 | 1,589,134 |
| 2021-11-18 | $17.02 | $17.09 | $16.65 | $16.72 | $16.72 | 1,030,647 |
| 2021-11-17 | $17.14 | $17.19 | $16.95 | $17.01 | $17.01 | 1,026,888 |
| 2021-11-16 | $17.08 | $17.23 | $17.00 | $17.15 | $17.15 | 926,490 |
| 2021-11-15 | $17.19 | $17.33 | $17.07 | $17.18 | $17.18 | 1,007,051 |
| 2021-11-12 | $17.00 | $17.18 | $16.86 | $17.15 | $17.15 | 1,847,940 |
| 2021-11-11 | $17.21 | $17.21 | $16.89 | $17.01 | $17.01 | 1,032,278 |
| 2021-11-10 | $16.99 | $17.30 | $16.86 | $16.99 | $16.99 | 1,391,164 |
| 2021-11-09 | $17.32 | $17.55 | $17.08 | $17.15 | $17.15 | 2,359,772 |
| 2021-11-08 | $17.37 | $17.52 | $17.10 | $17.13 | $17.13 | 2,502,284 |
| 2021-11-05 | $17.00 | $17.59 | $16.86 | $17.35 | $17.35 | 6,276,053 |
| 2021-11-04 | $15.82 | $16.75 | $15.82 | $16.62 | $16.62 | 2,690,809 |
| 2021-11-03 | $15.75 | $16.07 | $15.70 | $15.96 | $15.96 | 3,033,107 |
| 2021-11-02 | $16.16 | $16.29 | $15.76 | $15.78 | $15.78 | 1,609,339 |
| 2021-11-01 | $16.15 | $16.48 | $16.08 | $16.20 | $16.20 | 1,999,643 |
| 2021-10-29 | $15.69 | $16.19 | $15.61 | $16.12 | $16.12 | 1,644,195 |
| 2021-10-28 | $15.74 | $15.98 | $15.57 | $15.73 | $15.73 | 1,829,751 |
| 2021-10-27 | $15.92 | $16.03 | $15.64 | $15.73 | $15.73 | 825,757 |
| 2021-10-26 | $16.10 | $16.11 | $15.89 | $15.98 | $15.98 | 1,304,582 |
| 2021-10-25 | $16.02 | $16.14 | $15.96 | $16.00 | $16.00 | 943,310 |
| 2021-10-22 | $16.27 | $16.29 | $15.99 | $16.04 | $16.04 | 981,519 |
| 2021-10-21 | $16.11 | $16.34 | $16.11 | $16.30 | $16.30 | 1,055,766 |
| 2021-10-20 | $16.08 | $16.18 | $15.96 | $16.07 | $16.07 | 801,175 |
| 2021-10-19 | $16.25 | $16.25 | $15.86 | $16.05 | $16.05 | 730,778 |
| 2021-10-18 | $16.12 | $16.28 | $16.03 | $16.14 | $16.14 | 1,263,910 |
| 2021-10-15 | $16.34 | $16.42 | $16.17 | $16.19 | $16.19 | 1,667,139 |
| 2021-10-14 | $15.83 | $16.08 | $15.72 | $16.07 | $16.07 | 1,279,980 |
| 2021-10-13 | $15.57 | $15.98 | $15.55 | $15.70 | $15.70 | 1,159,185 |
| 2021-10-12 | $15.61 | $15.71 | $15.32 | $15.53 | $15.53 | 1,670,625 |
| 2021-10-11 | $15.51 | $15.80 | $15.45 | $15.56 | $15.56 | 588,876 |
| 2021-10-08 | $15.92 | $15.99 | $15.63 | $15.65 | $15.65 | 902,615 |
| 2021-10-07 | $15.49 | $16.01 | $15.20 | $15.87 | $15.87 | 2,961,485 |
| 2021-10-06 | $15.48 | $15.79 | $15.15 | $15.37 | $15.37 | 3,412,060 |
| 2021-10-05 | $16.14 | $16.43 | $16.05 | $16.14 | $16.14 | 1,668,336 |
| 2021-10-04 | $16.35 | $16.35 | $15.99 | $16.17 | $16.17 | 1,330,654 |
| 2021-10-01 | $16.23 | $16.55 | $16.15 | $16.40 | $16.40 | 1,298,427 |
| 2021-09-30 | $16.03 | $16.21 | $15.88 | $16.12 | $16.12 | 2,022,993 |
| 2021-09-29 | $15.99 | $16.15 | $15.89 | $15.90 | $15.90 | 1,451,693 |
| 2021-09-28 | $16.21 | $16.30 | $15.90 | $15.93 | $15.93 | 1,780,859 |
| 2021-09-27 | $16.17 | $16.45 | $15.97 | $16.39 | $16.39 | 1,296,090 |
| 2021-09-24 | $16.19 | $16.27 | $16.03 | $16.23 | $16.23 | 720,990 |
| 2021-09-23 | $16.33 | $16.47 | $16.22 | $16.32 | $16.32 | 1,236,773 |
| 2021-09-22 | $16.06 | $16.33 | $15.90 | $16.26 | $16.26 | 1,897,585 |
| 2021-09-21 | $16.17 | $16.34 | $15.93 | $15.94 | $15.94 | 2,527,994 |
| 2021-09-20 | $16.08 | $16.23 | $15.85 | $16.11 | $16.11 | 2,402,005 |
| 2021-09-17 | $16.24 | $16.65 | $16.09 | $16.46 | $16.46 | 5,390,085 |
| 2021-09-16 | $15.69 | $16.21 | $15.69 | $16.19 | $16.19 | 2,623,845 |
| 2021-09-15 | $15.58 | $15.87 | $15.26 | $15.81 | $15.81 | 2,854,138 |
| 2021-09-14 | $15.28 | $15.54 | $14.98 | $15.53 | $15.53 | 3,338,173 |
| 2021-09-13 | $14.54 | $16.36 | $14.46 | $15.12 | $15.12 | 4,897,612 |
| 2021-09-10 | $14.55 | $14.58 | $14.31 | $14.48 | $14.48 | 2,442,700 |
| 2021-09-09 | $14.81 | $14.93 | $14.49 | $14.53 | $14.53 | 2,019,949 |
| 2021-09-08 | $14.78 | $14.96 | $14.69 | $14.85 | $14.85 | 1,699,507 |
| 2021-09-07 | $14.74 | $15.01 | $14.74 | $14.83 | $14.83 | 1,612,065 |
| 2021-09-03 | $14.79 | $14.79 | $14.48 | $14.72 | $14.72 | 1,369,101 |
| 2021-09-02 | $14.41 | $14.63 | $14.34 | $14.58 | $14.58 | 1,820,603 |
| 2021-09-01 | $14.13 | $14.66 | $13.99 | $14.37 | $14.37 | 3,259,272 |
| 2021-08-31 | $13.46 | $14.94 | $13.26 | $14.10 | $14.10 | 6,986,643 |
| 2021-08-30 | $13.60 | $13.69 | $13.48 | $13.50 | $13.50 | 981,568 |
| 2021-08-27 | $13.27 | $13.58 | $13.18 | $13.55 | $13.55 | 1,702,129 |
| 2021-08-26 | $13.33 | $13.54 | $13.24 | $13.26 | $13.26 | 1,017,638 |
| 2021-08-25 | $13.48 | $13.59 | $13.34 | $13.34 | $13.34 | 822,390 |
| 2021-08-24 | $13.53 | $13.57 | $13.36 | $13.44 | $13.44 | 1,161,739 |
| 2021-08-23 | $13.20 | $13.56 | $13.13 | $13.55 | $13.55 | 1,666,310 |
| 2021-08-20 | $13.09 | $13.21 | $13.06 | $13.14 | $13.14 | 1,209,407 |
| 2021-08-19 | $12.88 | $13.11 | $12.85 | $13.05 | $13.05 | 2,111,928 |
| 2021-08-18 | $13.00 | $13.17 | $12.96 | $12.98 | $12.98 | 1,447,383 |
| 2021-08-17 | $13.19 | $13.22 | $12.99 | $13.05 | $13.05 | 2,556,716 |
| 2021-08-16 | $13.43 | $13.44 | $13.19 | $13.26 | $13.26 | 4,265,366 |
| 2021-08-13 | $13.49 | $13.58 | $13.27 | $13.44 | $13.44 | 1,446,251 |
| 2021-08-12 | $13.64 | $13.73 | $13.48 | $13.53 | $13.53 | 2,842,404 |
| 2021-08-11 | $13.93 | $14.24 | $13.65 | $13.69 | $13.69 | 2,938,746 |
| 2021-08-10 | $14.28 | $14.34 | $13.85 | $13.87 | $13.87 | 2,425,629 |
| 2021-08-09 | $14.55 | $14.70 | $14.32 | $14.34 | $14.34 | 1,457,145 |
| 2021-08-06 | $15.12 | $15.27 | $14.65 | $14.70 | $14.70 | 4,071,279 |
| 2021-08-05 | $15.00 | $15.12 | $14.38 | $14.93 | $14.93 | 4,019,283 |
| 2021-08-04 | $14.44 | $14.59 | $13.75 | $14.31 | $14.31 | 1,796,287 |
| 2021-08-03 | $14.55 | $14.63 | $14.33 | $14.48 | $14.48 | 1,555,125 |
| 2021-08-02 | $14.32 | $14.59 | $14.20 | $14.51 | $14.51 | 1,592,600 |
| 2021-07-30 | $14.26 | $14.51 | $14.24 | $14.26 | $14.26 | 1,053,857 |
| 2021-07-29 | $14.35 | $14.57 | $14.33 | $14.43 | $14.43 | 607,559 |
| 2021-07-28 | $14.30 | $14.37 | $14.18 | $14.30 | $14.30 | 784,738 |
| 2021-07-27 | $14.34 | $14.37 | $13.89 | $14.22 | $14.22 | 905,413 |
| 2021-07-26 | $14.45 | $14.53 | $14.31 | $14.33 | $14.33 | 863,241 |
| 2021-07-23 | $14.38 | $14.47 | $14.34 | $14.43 | $14.43 | 885,638 |
| 2021-07-22 | $14.43 | $14.58 | $14.28 | $14.37 | $14.37 | 943,738 |
| 2021-07-21 | $14.15 | $14.41 | $14.11 | $14.36 | $14.36 | 829,074 |
| 2021-07-20 | $13.95 | $14.38 | $13.87 | $14.17 | $14.17 | 1,652,594 |
| 2021-07-19 | $13.75 | $14.06 | $13.67 | $13.86 | $13.86 | 2,773,133 |
| 2021-07-16 | $13.95 | $14.16 | $13.90 | $13.95 | $13.95 | 1,445,549 |
| 2021-07-15 | $13.78 | $13.81 | $13.56 | $13.79 | $13.79 | 1,258,120 |
| 2021-07-14 | $14.09 | $14.14 | $13.81 | $13.86 | $13.86 | 922,305 |
| 2021-07-13 | $14.32 | $14.42 | $13.99 | $14.01 | $14.01 | 1,316,986 |
| 2021-07-12 | $14.28 | $14.44 | $14.20 | $14.39 | $14.39 | 1,653,660 |
| 2021-07-09 | $14.20 | $14.33 | $14.11 | $14.28 | $14.28 | 689,440 |
| 2021-07-08 | $13.92 | $14.31 | $13.79 | $14.19 | $14.19 | 1,512,239 |
| 2021-07-07 | $14.57 | $14.75 | $14.31 | $14.40 | $14.40 | 1,753,365 |
| 2021-07-06 | $14.64 | $14.66 | $14.44 | $14.55 | $14.55 | 661,952 |
| 2021-07-02 | $14.52 | $14.62 | $14.37 | $14.57 | $14.57 | 1,483,822 |
| 2021-07-01 | $14.38 | $14.52 | $14.29 | $14.44 | $14.44 | 1,193,730 |
| 2021-06-30 | $14.41 | $14.46 | $14.22 | $14.41 | $14.41 | 1,685,031 |
| 2021-06-29 | $14.59 | $14.60 | $14.34 | $14.44 | $14.44 | 2,090,600 |
| 2021-06-28 | $14.80 | $14.94 | $14.51 | $14.59 | $14.59 | 1,731,883 |
| 2021-06-25 | $14.82 | $14.92 | $14.59 | $14.67 | $14.67 | 6,419,361 |
| 2021-06-24 | $14.97 | $15.01 | $14.69 | $14.91 | $14.91 | 1,618,834 |
| 2021-06-23 | $15.06 | $15.19 | $14.86 | $14.99 | $14.99 | 1,984,229 |
| 2021-06-22 | $14.78 | $15.10 | $14.68 | $15.05 | $15.05 | 1,463,637 |
| 2021-06-21 | $14.76 | $14.82 | $14.49 | $14.78 | $14.78 | 2,662,057 |
| 2021-06-18 | $14.50 | $14.75 | $14.37 | $14.67 | $14.67 | 3,176,315 |
| 2021-06-17 | $14.56 | $14.77 | $14.48 | $14.51 | $14.51 | 1,651,269 |
| 2021-06-16 | $14.48 | $14.62 | $14.37 | $14.58 | $14.58 | 1,278,108 |
| 2021-06-15 | $14.54 | $14.65 | $14.35 | $14.50 | $14.50 | 1,149,257 |
| 2021-06-14 | $14.70 | $14.78 | $14.59 | $14.61 | $14.61 | 1,409,734 |
| 2021-06-11 | $14.63 | $14.81 | $14.51 | $14.72 | $14.72 | 2,579,058 |
| 2021-06-10 | $14.28 | $14.63 | $14.12 | $14.59 | $14.59 | 949,399 |
| 2021-06-09 | $14.52 | $14.69 | $14.28 | $14.30 | $14.30 | 1,644,643 |
| 2021-06-08 | $14.02 | $14.48 | $13.99 | $14.46 | $14.46 | 2,180,687 |
| 2021-06-07 | $13.64 | $14.04 | $13.54 | $13.96 | $13.96 | 1,525,593 |
| 2021-06-04 | $13.95 | $14.00 | $13.60 | $13.64 | $13.64 | 1,831,733 |
| 2021-06-03 | $14.07 | $14.12 | $13.79 | $13.87 | $13.87 | 3,450,317 |
| 2021-06-02 | $13.88 | $14.23 | $13.79 | $14.10 | $14.10 | 4,135,493 |
| 2021-06-01 | $13.80 | $13.88 | $13.65 | $13.87 | $13.87 | 3,835,706 |
| 2021-05-28 | $13.87 | $13.98 | $13.75 | $13.78 | $13.78 | 2,100,463 |
| 2021-05-27 | $13.77 | $14.09 | $13.66 | $13.80 | $13.80 | 3,939,668 |
| 2021-05-26 | $13.55 | $13.83 | $13.53 | $13.81 | $13.81 | 2,134,415 |
| 2021-05-25 | $13.80 | $13.85 | $13.54 | $13.55 | $13.55 | 1,862,838 |
| 2021-05-24 | $13.93 | $14.03 | $13.71 | $13.71 | $13.71 | 1,880,298 |
| 2021-05-21 | $14.02 | $14.10 | $13.71 | $13.84 | $13.84 | 1,533,043 |
| 2021-05-20 | $13.51 | $14.02 | $13.38 | $13.90 | $13.90 | 3,840,028 |
| 2021-05-19 | $13.02 | $13.52 | $12.98 | $13.46 | $13.46 | 2,277,070 |
| 2021-05-18 | $13.49 | $13.73 | $13.24 | $13.25 | $13.25 | 3,178,523 |
| 2021-05-17 | $12.75 | $14.01 | $12.67 | $13.45 | $13.45 | 6,764,488 |
| 2021-05-14 | $12.70 | $13.12 | $12.70 | $13.08 | $13.08 | 1,964,219 |
| 2021-05-13 | $12.61 | $12.83 | $12.36 | $12.66 | $12.66 | 2,447,550 |
| 2021-05-12 | $12.67 | $12.85 | $12.36 | $12.52 | $12.52 | 3,856,067 |
| 2021-05-11 | $12.32 | $12.96 | $12.15 | $12.94 | $12.94 | 3,014,161 |
| 2021-05-10 | $13.00 | $13.03 | $12.63 | $12.66 | $12.66 | 3,299,548 |
| 2021-05-07 | $12.98 | $13.83 | $12.94 | $13.11 | $13.11 | 2,623,636 |
| 2021-05-06 | $13.14 | $13.59 | $12.64 | $13.01 | $13.01 | 4,780,157 |
| 2021-05-05 | $13.21 | $13.35 | $12.86 | $12.89 | $12.89 | 2,423,334 |
| 2021-05-04 | $13.23 | $13.23 | $12.79 | $13.04 | $13.04 | 2,461,312 |
| 2021-05-03 | $13.64 | $13.69 | $13.28 | $13.28 | $13.28 | 2,215,011 |
| 2021-04-30 | $13.74 | $13.77 | $13.53 | $13.55 | $13.55 | 2,137,889 |
| 2021-04-29 | $13.95 | $13.98 | $13.57 | $13.71 | $13.71 | 1,242,566 |
| 2021-04-28 | $13.81 | $13.87 | $13.27 | $13.80 | $13.80 | 2,305,791 |
| 2021-04-27 | $14.20 | $14.33 | $13.93 | $13.96 | $13.96 | 2,394,405 |
| 2021-04-26 | $13.91 | $14.34 | $13.91 | $14.14 | $14.14 | 1,507,545 |
| 2021-04-23 | $13.77 | $14.13 | $13.67 | $14.04 | $14.04 | 1,347,688 |
| 2021-04-22 | $13.79 | $14.03 | $13.64 | $13.73 | $13.73 | 1,788,937 |
| 2021-04-21 | $13.65 | $13.96 | $13.56 | $13.71 | $13.71 | 2,178,809 |
| 2021-04-20 | $13.21 | $13.80 | $13.05 | $13.71 | $13.71 | 2,855,381 |
| 2021-04-19 | $13.28 | $13.41 | $13.13 | $13.35 | $13.35 | 3,051,459 |
| 2021-04-16 | $13.61 | $13.61 | $13.03 | $13.35 | $13.35 | 3,598,901 |
| 2021-04-15 | $13.12 | $13.58 | $13.07 | $13.56 | $13.56 | 3,615,634 |
| 2021-04-14 | $13.17 | $13.32 | $12.89 | $13.02 | $13.02 | 3,321,824 |
| 2021-04-13 | $12.38 | $13.08 | $12.38 | $13.05 | $13.05 | 4,665,484 |
| 2021-04-12 | $12.37 | $12.60 | $12.18 | $12.39 | $12.39 | 2,611,877 |
| 2021-04-09 | $12.32 | $12.40 | $12.22 | $12.37 | $12.37 | 888,310 |
| 2021-04-08 | $12.35 | $12.51 | $12.33 | $12.41 | $12.41 | 1,617,620 |
| 2021-04-07 | $12.41 | $12.48 | $12.21 | $12.25 | $12.25 | 2,411,485 |
| 2021-04-06 | $12.22 | $12.56 | $12.19 | $12.47 | $12.47 | 3,301,398 |
| 2021-04-05 | $12.12 | $12.24 | $11.99 | $12.22 | $12.22 | 4,760,471 |
| 2021-04-01 | $11.88 | $12.13 | $11.83 | $12.07 | $12.07 | 1,872,292 |
| 2021-03-31 | $11.86 | $12.00 | $11.78 | $11.82 | $11.82 | 2,895,090 |
| 2021-03-30 | $11.46 | $11.79 | $11.42 | $11.71 | $11.71 | 2,259,467 |
| 2021-03-29 | $11.92 | $12.10 | $11.55 | $11.60 | $11.60 | 2,690,761 |
| 2021-03-26 | $11.53 | $12.06 | $11.36 | $12.01 | $12.01 | 3,812,557 |
| 2021-03-25 | $10.92 | $11.56 | $10.85 | $11.49 | $11.49 | 3,255,470 |
| 2021-03-24 | $11.69 | $11.84 | $11.02 | $11.04 | $11.04 | 3,514,263 |
| 2021-03-23 | $11.89 | $11.94 | $11.59 | $11.66 | $11.66 | 3,395,514 |
| 2021-03-22 | $12.15 | $12.15 | $11.88 | $11.89 | $11.89 | 3,202,664 |
| 2021-03-19 | $11.82 | $12.12 | $11.71 | $12.06 | $12.06 | 4,768,864 |
| 2021-03-18 | $12.19 | $12.30 | $11.86 | $11.88 | $11.88 | 3,992,496 |
| 2021-03-17 | $12.09 | $12.47 | $11.93 | $12.41 | $12.41 | 3,118,475 |
| 2021-03-16 | $12.26 | $12.40 | $12.05 | $12.23 | $12.23 | 2,833,297 |
| 2021-03-15 | $12.23 | $12.42 | $12.18 | $12.25 | $12.25 | 2,499,385 |
| 2021-03-12 | $12.27 | $12.39 | $12.12 | $12.26 | $12.26 | 3,507,950 |
| 2021-03-11 | $12.55 | $12.62 | $12.19 | $12.31 | $12.31 | 4,662,840 |
| 2021-03-10 | $12.73 | $12.86 | $12.34 | $12.35 | $12.35 | 2,816,641 |
| 2021-03-09 | $12.38 | $12.78 | $12.34 | $12.60 | $12.60 | 3,312,385 |
| 2021-03-08 | $12.50 | $12.56 | $12.02 | $12.05 | $12.05 | 4,155,406 |
| 2021-03-05 | $12.87 | $12.91 | $11.70 | $12.48 | $12.48 | 4,201,111 |
| 2021-03-04 | $13.28 | $13.43 | $12.46 | $12.69 | $12.69 | 4,387,993 |
| 2021-03-03 | $13.50 | $13.59 | $13.08 | $13.30 | $13.30 | 3,301,059 |
| 2021-03-02 | $14.00 | $14.00 | $13.51 | $13.55 | $13.55 | 3,994,987 |
| 2021-03-01 | $13.23 | $14.13 | $13.23 | $14.02 | $14.02 | 2,704,649 |
| 2021-02-26 | $12.92 | $13.32 | $12.74 | $13.22 | $13.22 | 3,274,599 |
| 2021-02-25 | $12.97 | $13.16 | $12.53 | $12.80 | $12.80 | 3,839,028 |
| 2021-02-24 | $12.92 | $13.21 | $12.83 | $13.02 | $13.02 | 2,108,901 |
| 2021-02-23 | $12.74 | $13.06 | $12.44 | $12.96 | $12.96 | 3,454,465 |
| 2021-02-22 | $13.54 | $13.54 | $13.02 | $13.07 | $13.07 | 3,680,341 |
| 2021-02-19 | $13.00 | $13.81 | $12.99 | $13.41 | $13.41 | 5,129,906 |
| 2021-02-18 | $13.08 | $14.02 | $12.57 | $13.03 | $13.03 | 9,141,954 |
| 2021-02-17 | $15.08 | $15.13 | $14.28 | $14.85 | $14.85 | 3,994,405 |
| 2021-02-16 | $15.45 | $15.72 | $15.07 | $15.23 | $15.23 | 3,041,302 |
| 2021-02-12 | $14.84 | $15.42 | $14.73 | $15.35 | $15.35 | 3,143,911 |
| 2021-02-11 | $14.85 | $15.00 | $14.56 | $14.91 | $14.91 | 2,743,909 |
| 2021-02-10 | $14.65 | $14.95 | $14.45 | $14.75 | $14.75 | 3,100,262 |
| 2021-02-09 | $13.95 | $14.43 | $13.91 | $14.27 | $14.27 | 2,322,341 |
| 2021-02-08 | $13.82 | $14.10 | $13.67 | $13.94 | $13.94 | 2,063,216 |
| 2021-02-05 | $13.77 | $13.83 | $13.50 | $13.72 | $13.72 | 1,429,653 |
| 2021-02-04 | $13.01 | $13.67 | $12.99 | $13.64 | $13.64 | 2,216,530 |
| 2021-02-03 | $12.87 | $12.99 | $12.68 | $12.97 | $12.97 | 2,806,525 |
| 2021-02-02 | $13.24 | $13.24 | $12.82 | $12.83 | $12.83 | 2,627,716 |
| 2021-02-01 | $12.65 | $13.11 | $12.41 | $13.06 | $13.06 | 2,883,112 |
| 2021-01-29 | $13.06 | $13.07 | $12.48 | $12.48 | $12.48 | 2,865,202 |
| 2021-01-28 | $13.47 | $13.80 | $12.99 | $13.07 | $13.07 | 3,845,146 |
| 2021-01-27 | $13.95 | $14.17 | $13.42 | $13.42 | $13.42 | 3,627,504 |
| 2021-01-26 | $13.87 | $14.16 | $13.70 | $14.05 | $14.05 | 2,653,187 |
| 2021-01-25 | $13.56 | $13.76 | $13.13 | $13.68 | $13.68 | 2,568,620 |
| 2021-01-22 | $13.08 | $13.49 | $13.02 | $13.47 | $13.47 | 2,841,726 |
| 2021-01-21 | $13.23 | $13.29 | $13.04 | $13.13 | $13.13 | 1,844,410 |
| 2021-01-20 | $13.20 | $13.27 | $12.97 | $13.19 | $13.19 | 2,700,246 |
| 2021-01-19 | $13.52 | $13.57 | $13.07 | $13.20 | $13.20 | 3,676,874 |
| 2021-01-15 | $13.81 | $13.88 | $13.24 | $13.39 | $13.39 | 3,476,623 |
| 2021-01-14 | $13.57 | $14.40 | $13.55 | $13.96 | $13.96 | 4,116,956 |
| 2021-01-13 | $13.43 | $13.81 | $13.31 | $13.52 | $13.52 | 1,879,114 |
| 2021-01-12 | $13.38 | $13.46 | $13.20 | $13.45 | $13.45 | 2,012,235 |
| 2021-01-11 | $12.93 | $13.41 | $12.81 | $13.38 | $13.38 | 1,671,624 |
| 2021-01-08 | $12.94 | $13.33 | $12.94 | $13.19 | $13.19 | 1,586,232 |
| 2021-01-07 | $12.92 | $13.12 | $12.82 | $12.86 | $12.86 | 1,587,150 |
| 2021-01-06 | $12.70 | $12.95 | $12.53 | $12.86 | $12.86 | 2,846,592 |
| 2021-01-05 | $12.59 | $12.94 | $12.59 | $12.72 | $12.72 | 2,427,214 |
| 2021-01-04 | $12.99 | $12.99 | $12.45 | $12.60 | $12.60 | 3,037,563 |
| 2020-12-31 | $13.05 | $13.08 | $12.80 | $12.88 | $12.88 | 1,365,842 |
| 2020-12-30 | $13.35 | $13.42 | $12.97 | $13.01 | $13.01 | 1,176,992 |
| 2020-12-29 | $13.50 | $13.64 | $13.16 | $13.34 | $13.34 | 1,540,347 |
| 2020-12-28 | $13.91 | $13.93 | $13.41 | $13.50 | $13.50 | 1,620,755 |
| 2020-12-24 | $13.68 | $13.88 | $13.59 | $13.75 | $13.75 | 2,113,244 |
| 2020-12-23 | $14.00 | $14.04 | $13.65 | $13.66 | $13.66 | 1,725,814 |
| 2020-12-22 | $13.55 | $14.00 | $13.41 | $13.97 | $13.97 | 1,298,375 |
| 2020-12-21 | $13.21 | $13.53 | $13.04 | $13.51 | $13.51 | 2,311,988 |
| 2020-12-18 | $13.56 | $13.63 | $13.22 | $13.44 | $13.44 | 8,255,953 |
| 2020-12-17 | $12.71 | $13.58 | $12.71 | $13.49 | $13.49 | 3,475,431 |
| 2020-12-16 | $13.37 | $13.42 | $13.10 | $13.13 | $13.13 | 3,245,744 |
| 2020-12-15 | $13.19 | $13.39 | $12.97 | $13.39 | $13.39 | 2,260,680 |
| 2020-12-14 | $13.45 | $13.49 | $13.04 | $13.17 | $13.17 | 2,221,544 |
| 2020-12-11 | $13.56 | $13.75 | $13.35 | $13.40 | $13.40 | 1,067,080 |
| 2020-12-10 | $13.01 | $13.77 | $12.89 | $13.64 | $13.64 | 3,520,152 |
| 2020-12-09 | $13.57 | $13.75 | $13.11 | $13.14 | $13.14 | 2,116,987 |
| 2020-12-08 | $13.61 | $13.90 | $13.40 | $13.42 | $13.42 | 3,349,205 |
| 2020-12-07 | $13.71 | $13.92 | $13.52 | $13.54 | $13.54 | 3,362,829 |
| 2020-12-04 | $13.96 | $13.98 | $13.45 | $13.59 | $13.59 | 1,818,507 |
| 2020-12-03 | $13.48 | $14.20 | $13.44 | $13.85 | $13.85 | 3,210,792 |
| 2020-12-02 | $13.39 | $13.52 | $13.12 | $13.46 | $13.46 | 1,816,155 |
| 2020-12-01 | $12.97 | $13.51 | $12.71 | $13.40 | $13.40 | 2,938,477 |
| 2020-11-30 | $12.91 | $13.03 | $12.76 | $12.86 | $12.86 | 1,646,019 |
| 2020-11-27 | $12.93 | $12.99 | $12.73 | $12.93 | $12.93 | 709,753 |
| 2020-11-25 | $12.63 | $13.06 | $12.54 | $12.91 | $12.91 | 1,597,070 |
| 2020-11-24 | $13.07 | $13.12 | $12.53 | $12.68 | $12.68 | 2,839,409 |
| 2020-11-23 | $13.19 | $13.19 | $12.85 | $13.03 | $13.03 | 1,937,336 |
| 2020-11-20 | $12.79 | $13.14 | $12.75 | $13.02 | $13.02 | 1,131,697 |
| 2020-11-19 | $12.75 | $13.03 | $12.64 | $12.93 | $12.93 | 1,320,719 |
| 2020-11-18 | $13.28 | $13.37 | $12.81 | $12.81 | $12.81 | 1,526,018 |
| 2020-11-17 | $12.83 | $13.28 | $12.81 | $13.26 | $13.26 | 2,059,236 |
| 2020-11-16 | $13.01 | $13.26 | $12.82 | $13.02 | $13.02 | 1,595,323 |
| 2020-11-13 | $12.79 | $12.89 | $12.57 | $12.87 | $12.87 | 1,733,300 |
| 2020-11-12 | $12.12 | $12.69 | $12.09 | $12.66 | $12.66 | 2,212,834 |
| 2020-11-11 | $12.06 | $12.32 | $11.96 | $12.13 | $12.13 | 1,577,362 |
| 2020-11-10 | $12.38 | $12.48 | $12.04 | $12.11 | $12.11 | 2,247,986 |
| 2020-11-09 | $13.00 | $13.03 | $12.41 | $12.42 | $12.42 | 2,861,691 |
| 2020-11-06 | $12.71 | $12.94 | $12.32 | $12.71 | $12.71 | 2,955,084 |
| 2020-11-05 | $12.13 | $13.24 | $11.93 | $12.72 | $12.72 | 7,680,398 |
| 2020-11-04 | $10.80 | $11.48 | $10.72 | $11.38 | $11.38 | 2,954,696 |
| 2020-11-03 | $10.69 | $10.99 | $10.52 | $10.94 | $10.94 | 2,484,394 |
| 2020-11-02 | $10.68 | $10.76 | $10.33 | $10.58 | $10.58 | 1,507,899 |
| 2020-10-30 | $10.74 | $10.89 | $10.48 | $10.58 | $10.58 | 1,365,452 |
| 2020-10-29 | $10.41 | $10.89 | $10.41 | $10.86 | $10.86 | 1,691,328 |
| 2020-10-28 | $10.50 | $10.54 | $10.25 | $10.42 | $10.42 | 1,488,703 |
| 2020-10-27 | $10.19 | $10.75 | $10.13 | $10.69 | $10.69 | 2,091,179 |
| 2020-10-26 | $10.57 | $10.70 | $10.12 | $10.13 | $10.13 | 2,080,128 |
| 2020-10-23 | $11.02 | $11.02 | $10.66 | $10.69 | $10.69 | 2,375,463 |
| 2020-10-22 | $10.95 | $11.15 | $10.75 | $10.92 | $10.92 | 1,504,441 |
| 2020-10-21 | $11.17 | $11.20 | $10.91 | $10.96 | $10.96 | 1,727,812 |
| 2020-10-20 | $11.12 | $11.30 | $11.09 | $11.15 | $11.15 | 2,016,027 |
| 2020-10-19 | $10.97 | $11.14 | $10.88 | $11.04 | $11.04 | 2,350,693 |
| 2020-10-16 | $10.76 | $10.96 | $10.68 | $10.91 | $10.91 | 1,295,804 |
| 2020-10-15 | $10.46 | $10.74 | $10.34 | $10.73 | $10.73 | 2,117,160 |
| 2020-10-14 | $10.61 | $10.69 | $10.45 | $10.59 | $10.59 | 1,177,195 |
| 2020-10-13 | $11.05 | $11.10 | $10.57 | $10.59 | $10.59 | 3,825,039 |
| 2020-10-12 | $10.66 | $11.10 | $10.64 | $11.08 | $11.08 | 2,382,516 |
| 2020-10-09 | $10.54 | $10.65 | $10.48 | $10.64 | $10.64 | 1,211,221 |
| 2020-10-08 | $10.35 | $10.53 | $10.22 | $10.43 | $10.43 | 1,771,512 |
| 2020-10-07 | $10.26 | $10.31 | $10.13 | $10.21 | $10.21 | 2,198,682 |
| 2020-10-06 | $10.28 | $10.44 | $10.20 | $10.24 | $10.24 | 1,877,357 |
| 2020-10-05 | $10.22 | $10.25 | $10.07 | $10.25 | $10.25 | 979,454 |
| 2020-10-02 | $10.01 | $10.24 | $9.93 | $10.15 | $10.15 | 1,479,520 |
| 2020-10-01 | $10.27 | $10.36 | $10.07 | $10.13 | $10.13 | 1,365,745 |
| 2020-09-30 | $10.27 | $10.40 | $10.13 | $10.23 | $10.23 | 3,342,784 |
| 2020-09-29 | $10.25 | $10.33 | $9.99 | $10.24 | $10.24 | 2,224,182 |
| 2020-09-28 | $10.27 | $10.36 | $10.12 | $10.25 | $10.25 | 1,661,736 |
| 2020-09-25 | $9.66 | $10.16 | $9.52 | $10.13 | $10.13 | 3,132,560 |
| 2020-09-24 | $9.81 | $9.88 | $9.53 | $9.64 | $9.64 | 3,722,228 |
| 2020-09-23 | $10.50 | $10.53 | $9.87 | $9.89 | $9.89 | 2,247,348 |
| 2020-09-22 | $10.44 | $10.58 | $10.20 | $10.54 | $10.54 | 2,592,740 |
| 2020-09-21 | $10.08 | $10.38 | $10.07 | $10.34 | $10.34 | 1,840,908 |
| 2020-09-18 | $10.19 | $10.60 | $10.14 | $10.31 | $10.31 | 5,159,239 |
| 2020-09-17 | $10.00 | $10.16 | $9.80 | $10.11 | $10.11 | 2,868,063 |
| 2020-09-16 | $10.06 | $10.38 | $9.95 | $10.14 | $10.14 | 2,822,500 |
| 2020-09-15 | $10.15 | $10.21 | $9.94 | $10.07 | $10.07 | 2,112,978 |
| 2020-09-14 | $10.33 | $10.40 | $9.79 | $10.11 | $10.11 | 3,285,625 |
| 2020-09-11 | $10.17 | $10.35 | $10.03 | $10.20 | $10.20 | 2,642,706 |
| 2020-09-10 | $10.38 | $10.63 | $10.11 | $10.13 | $10.13 | 2,219,247 |
| 2020-09-09 | $10.37 | $10.44 | $10.08 | $10.35 | $10.35 | 2,640,420 |
| 2020-09-08 | $10.27 | $10.53 | $10.10 | $10.31 | $10.31 | 1,903,764 |
| 2020-09-04 | $11.07 | $11.14 | $10.08 | $10.50 | $10.50 | 3,100,266 |
| 2020-09-03 | $11.69 | $11.70 | $10.80 | $11.07 | $11.07 | 2,298,129 |
| 2020-09-02 | $11.91 | $11.93 | $11.55 | $11.75 | $11.75 | 1,497,400 |
| 2020-09-01 | $11.46 | $11.88 | $11.37 | $11.87 | $11.87 | 2,538,335 |
| 2020-08-31 | $11.47 | $11.58 | $11.33 | $11.45 | $11.45 | 2,685,867 |
| 2020-08-28 | $11.05 | $11.37 | $11.05 | $11.32 | $11.32 | 1,255,786 |
| 2020-08-27 | $11.24 | $11.27 | $11.03 | $11.08 | $11.08 | 1,561,791 |
| 2020-08-26 | $11.16 | $11.39 | $11.15 | $11.21 | $11.21 | 1,821,256 |
| 2020-08-25 | $11.09 | $11.21 | $11.01 | $11.20 | $11.20 | 1,559,049 |
| 2020-08-24 | $11.34 | $11.36 | $10.97 | $11.17 | $11.17 | 3,235,871 |
| 2020-08-21 | $11.49 | $11.59 | $11.20 | $11.29 | $11.29 | 2,618,124 |
| 2020-08-20 | $11.48 | $11.79 | $11.47 | $11.49 | $11.49 | 4,457,185 |
| 2020-08-19 | $11.37 | $11.80 | $11.06 | $11.67 | $11.67 | 5,428,306 |
| 2020-08-18 | $11.46 | $11.54 | $10.96 | $11.05 | $11.05 | 5,769,482 |
| 2020-08-17 | $11.85 | $11.91 | $11.69 | $11.77 | $11.77 | 1,858,725 |
| 2020-08-14 | $11.98 | $12.06 | $11.73 | $11.86 | $11.86 | 1,274,767 |
| 2020-08-13 | $11.75 | $12.06 | $11.71 | $11.99 | $11.99 | 1,688,250 |
| 2020-08-12 | $12.02 | $12.27 | $11.70 | $11.73 | $11.73 | 1,939,133 |
| 2020-08-11 | $12.28 | $12.41 | $11.87 | $11.95 | $11.95 | 2,362,137 |
| 2020-08-10 | $12.72 | $12.74 | $12.12 | $12.20 | $12.20 | 2,545,039 |
| 2020-08-07 | $12.49 | $12.71 | $12.28 | $12.53 | $12.53 | 3,513,060 |
| 2020-08-06 | $12.66 | $12.99 | $12.21 | $12.53 | $12.53 | 3,961,701 |
| 2020-08-05 | $12.40 | $12.96 | $12.40 | $12.75 | $12.75 | 5,921,344 |
| 2020-08-04 | $12.28 | $12.42 | $12.09 | $12.38 | $12.38 | 2,919,256 |
| 2020-08-03 | $11.96 | $12.47 | $11.93 | $12.31 | $12.31 | 3,067,328 |
| 2020-07-31 | $11.74 | $12.10 | $11.62 | $11.95 | $11.95 | 2,219,641 |
| 2020-07-30 | $11.60 | $11.76 | $11.50 | $11.66 | $11.66 | 2,756,402 |
| 2020-07-29 | $11.53 | $11.76 | $11.47 | $11.73 | $11.73 | 1,444,795 |
| 2020-07-28 | $11.50 | $11.63 | $11.43 | $11.45 | $11.45 | 2,040,069 |
| 2020-07-27 | $11.55 | $11.62 | $11.41 | $11.56 | $11.56 | 2,205,633 |
| 2020-07-24 | $11.58 | $11.63 | $11.46 | $11.52 | $11.52 | 1,822,672 |
| 2020-07-23 | $11.59 | $11.82 | $11.49 | $11.65 | $11.65 | 2,186,294 |
| 2020-07-22 | $11.46 | $11.96 | $11.43 | $11.65 | $11.65 | 3,658,570 |
| 2020-07-21 | $11.57 | $11.66 | $11.48 | $11.55 | $11.55 | 2,188,744 |
| 2020-07-20 | $10.83 | $11.55 | $10.71 | $11.50 | $11.50 | 2,232,888 |
| 2020-07-17 | $10.66 | $10.91 | $10.62 | $10.85 | $10.85 | 927,000 |
| 2020-07-16 | $10.76 | $10.94 | $10.72 | $10.79 | $10.79 | 1,503,000 |
| 2020-07-15 | $10.91 | $11.14 | $10.70 | $10.84 | $10.84 | 2,137,800 |
| 2020-07-14 | $10.62 | $10.88 | $10.49 | $10.69 | $10.69 | 3,030,200 |
| 2020-07-13 | $11.17 | $11.27 | $10.56 | $10.60 | $10.60 | 3,393,800 |
| 2020-07-10 | $11.48 | $11.48 | $11.01 | $11.04 | $11.04 | 2,151,800 |
| 2020-07-09 | $10.89 | $11.48 | $10.86 | $11.39 | $11.39 | 4,248,700 |
| 2020-07-08 | $10.82 | $10.89 | $10.56 | $10.88 | $10.88 | 4,192,600 |
| 2020-07-07 | $10.27 | $10.93 | $10.25 | $10.85 | $10.85 | 4,528,900 |
| 2020-07-06 | $10.42 | $10.50 | $10.22 | $10.41 | $10.41 | 3,158,800 |
| 2020-07-02 | $10.31 | $10.43 | $10.16 | $10.21 | $10.21 | 1,501,700 |
| 2020-07-01 | $10.11 | $10.21 | $9.95 | $10.10 | $10.10 | 1,700,300 |
| 2020-06-30 | $9.78 | $10.12 | $9.75 | $10.06 | $10.06 | 2,766,200 |
| 2020-06-29 | $9.56 | $9.81 | $9.50 | $9.74 | $9.74 | 1,916,700 |
| 2020-06-26 | $9.70 | $9.73 | $9.33 | $9.50 | $9.50 | 4,316,135 |
| 2020-06-25 | $9.46 | $9.83 | $9.31 | $9.82 | $9.82 | 1,890,041 |
| 2020-06-24 | $9.79 | $9.85 | $9.44 | $9.50 | $9.50 | 2,054,741 |
| 2020-06-23 | $10.15 | $10.17 | $9.81 | $9.83 | $9.83 | 2,144,757 |
| 2020-06-22 | $9.83 | $10.20 | $9.72 | $10.07 | $10.07 | 2,751,997 |
| 2020-06-19 | $9.54 | $9.93 | $9.40 | $9.90 | $9.90 | 10,507,099 |
| 2020-06-18 | $9.05 | $9.53 | $8.99 | $9.44 | $9.44 | 2,997,527 |
| 2020-06-17 | $9.70 | $9.71 | $9.14 | $9.18 | $9.18 | 2,372,067 |
| 2020-06-16 | $9.39 | $9.66 | $9.18 | $9.66 | $9.66 | 4,247,535 |
| 2020-06-15 | $9.38 | $9.38 | $8.93 | $9.04 | $9.04 | 4,998,869 |
| 2020-06-12 | $9.47 | $9.61 | $9.29 | $9.58 | $9.58 | 2,753,411 |
| 2020-06-11 | $10.06 | $10.13 | $9.09 | $9.10 | $9.10 | 4,766,468 |
| 2020-06-10 | $10.50 | $10.58 | $10.31 | $10.42 | $10.42 | 3,043,725 |
| 2020-06-09 | $10.22 | $10.69 | $10.20 | $10.45 | $10.45 | 4,333,256 |
| 2020-06-08 | $10.58 | $10.70 | $10.34 | $10.54 | $10.54 | 3,762,947 |
| 2020-06-05 | $10.91 | $11.00 | $10.64 | $10.71 | $10.71 | 3,347,955 |
| 2020-06-04 | $10.04 | $10.82 | $10.02 | $10.76 | $10.76 | 4,942,426 |
| 2020-06-03 | $9.87 | $10.20 | $9.82 | $10.05 | $10.05 | 2,483,410 |
| 2020-06-02 | $9.75 | $9.86 | $9.59 | $9.81 | $9.81 | 1,918,409 |
| 2020-06-01 | $9.56 | $9.88 | $9.46 | $9.70 | $9.70 | 2,287,497 |
| 2020-05-29 | $9.62 | $9.67 | $9.41 | $9.63 | $9.63 | 1,987,434 |
| 2020-05-28 | $9.99 | $10.01 | $9.61 | $9.70 | $9.70 | 2,622,422 |
| 2020-05-27 | $9.53 | $9.82 | $9.39 | $9.75 | $9.75 | 2,735,754 |
| 2020-05-26 | $9.56 | $9.62 | $9.24 | $9.47 | $9.47 | 1,788,006 |
| 2020-05-22 | $9.34 | $9.48 | $9.25 | $9.39 | $9.39 | 1,589,303 |
| 2020-05-21 | $9.52 | $9.54 | $9.20 | $9.22 | $9.22 | 1,972,003 |
| 2020-05-20 | $9.27 | $9.58 | $9.21 | $9.47 | $9.47 | 3,823,083 |
| 2020-05-19 | $9.13 | $9.30 | $9.06 | $9.16 | $9.16 | 3,067,203 |
| 2020-05-18 | $9.43 | $9.54 | $9.09 | $9.18 | $9.18 | 4,000,703 |
| 2020-05-15 | $8.80 | $9.17 | $8.80 | $9.15 | $9.15 | 5,341,182 |
| 2020-05-14 | $8.82 | $9.02 | $8.72 | $8.88 | $8.88 | 2,573,195 |
| 2020-05-13 | $9.15 | $9.20 | $8.66 | $8.97 | $8.97 | 4,567,233 |
| 2020-05-12 | $9.49 | $9.51 | $9.19 | $9.20 | $9.20 | 5,603,745 |
| 2020-05-11 | $9.37 | $9.75 | $9.30 | $9.39 | $9.39 | 5,084,880 |
| 2020-05-08 | $9.27 | $9.48 | $9.16 | $9.38 | $9.38 | 5,710,631 |
| 2020-05-07 | $9.03 | $9.11 | $8.26 | $9.06 | $9.06 | 9,115,807 |
| 2020-05-06 | $8.33 | $8.52 | $8.26 | $8.45 | $8.45 | 2,514,826 |
| 2020-05-05 | $8.66 | $8.70 | $8.26 | $8.30 | $8.30 | 1,898,850 |
| 2020-05-04 | $8.01 | $8.61 | $7.88 | $8.57 | $8.57 | 3,493,878 |
| 2020-05-01 | $8.23 | $8.33 | $8.02 | $8.09 | $8.09 | 2,347,119 |
| 2020-04-30 | $8.32 | $8.43 | $8.21 | $8.36 | $8.36 | 2,504,589 |
| 2020-04-29 | $8.61 | $8.63 | $8.34 | $8.44 | $8.44 | 2,486,827 |
| 2020-04-28 | $8.33 | $8.55 | $8.18 | $8.39 | $8.39 | 3,940,958 |
| 2020-04-27 | $8.23 | $8.44 | $8.10 | $8.12 | $8.12 | 3,052,646 |
| 2020-04-24 | $8.21 | $8.30 | $8.06 | $8.19 | $8.19 | 2,389,720 |
| 2020-04-23 | $8.31 | $8.45 | $8.08 | $8.19 | $8.19 | 2,803,776 |
| 2020-04-22 | $8.02 | $8.48 | $7.98 | $8.22 | $8.22 | 7,067,615 |
| 2020-04-21 | $8.00 | $8.13 | $7.77 | $7.88 | $7.88 | 2,518,871 |
| 2020-04-20 | $7.97 | $8.29 | $7.88 | $8.15 | $8.15 | 3,821,105 |
| 2020-04-17 | $8.03 | $8.04 | $7.69 | $7.83 | $7.83 | 1,790,986 |
| 2020-04-16 | $7.79 | $7.84 | $7.58 | $7.69 | $7.69 | 1,804,619 |
| 2020-04-15 | $7.85 | $7.94 | $7.46 | $7.76 | $7.76 | 1,893,769 |
| 2020-04-14 | $8.21 | $8.40 | $7.98 | $8.00 | $8.00 | 3,005,501 |
| 2020-04-13 | $8.49 | $8.49 | $7.95 | $8.04 | $8.04 | 3,831,304 |
| 2020-04-09 | $8.16 | $8.56 | $8.05 | $8.46 | $8.46 | 4,349,580 |
| 2020-04-08 | $7.88 | $8.15 | $7.77 | $7.85 | $7.85 | 1,870,307 |
| 2020-04-07 | $8.12 | $8.27 | $7.64 | $7.78 | $7.78 | 5,170,588 |
| 2020-04-06 | $7.48 | $7.92 | $7.48 | $7.83 | $7.83 | 5,576,564 |
| 2020-04-03 | $6.88 | $7.16 | $6.73 | $7.08 | $7.08 | 4,707,024 |
| 2020-04-02 | $6.72 | $7.00 | $6.69 | $6.89 | $6.89 | 4,298,435 |
| 2020-04-01 | $7.00 | $7.35 | $6.68 | $6.74 | $6.74 | 3,458,063 |
| 2020-03-31 | $6.97 | $7.28 | $6.78 | $7.23 | $7.23 | 5,464,530 |
| 2020-03-30 | $7.10 | $7.10 | $6.25 | $6.94 | $6.94 | 4,382,535 |
| 2020-03-27 | $6.62 | $7.33 | $6.42 | $7.10 | $7.10 | 10,005,498 |
| 2020-03-26 | $6.79 | $7.09 | $6.70 | $6.88 | $6.88 | 4,726,456 |
| 2020-03-25 | $6.85 | $7.23 | $6.39 | $6.69 | $6.69 | 5,942,091 |
| 2020-03-24 | $6.04 | $6.49 | $5.93 | $6.48 | $6.48 | 5,339,917 |
| 2020-03-23 | $5.86 | $5.86 | $5.20 | $5.68 | $5.68 | 5,791,816 |
| 2020-03-20 | $5.17 | $5.53 | $5.02 | $5.19 | $5.19 | 8,684,439 |
| 2020-03-19 | $4.45 | $5.43 | $4.40 | $5.01 | $5.01 | 9,189,386 |
| 2020-03-18 | $5.31 | $5.55 | $4.18 | $4.53 | $4.53 | 7,273,271 |
| 2020-03-17 | $6.21 | $6.22 | $5.46 | $5.61 | $5.61 | 6,908,667 |
| 2020-03-16 | $5.93 | $6.38 | $5.46 | $6.10 | $6.10 | 6,531,917 |
| 2020-03-13 | $6.17 | $6.52 | $5.86 | $6.52 | $6.52 | 6,341,533 |
| 2020-03-12 | $6.79 | $6.79 | $5.62 | $5.84 | $5.84 | 6,868,712 |
| 2020-03-11 | $7.59 | $7.67 | $7.03 | $7.25 | $7.25 | 5,254,935 |
| 2020-03-10 | $7.80 | $7.89 | $7.42 | $7.80 | $7.80 | 3,027,977 |
| 2020-03-09 | $7.94 | $7.94 | $7.20 | $7.54 | $7.54 | 2,550,241 |
| 2020-03-06 | $8.57 | $8.58 | $8.09 | $8.33 | $8.33 | 4,206,777 |
| 2020-03-05 | $9.00 | $9.11 | $8.68 | $8.79 | $8.79 | 2,217,085 |
| 2020-03-04 | $8.86 | $9.20 | $8.62 | $9.15 | $9.15 | 3,621,371 |
| 2020-03-03 | $8.74 | $8.80 | $8.51 | $8.71 | $8.71 | 3,471,023 |
| 2020-03-02 | $8.99 | $9.05 | $8.63 | $8.80 | $8.80 | 3,145,833 |
| 2020-02-28 | $8.64 | $9.14 | $8.51 | $8.96 | $8.96 | 6,451,350 |
| 2020-02-27 | $9.25 | $9.33 | $8.92 | $8.92 | $8.92 | 3,223,466 |
| 2020-02-26 | $9.63 | $9.85 | $9.44 | $9.49 | $9.49 | 3,215,837 |
| 2020-02-25 | $9.84 | $9.86 | $9.46 | $9.67 | $9.67 | 7,665,530 |
| 2020-02-24 | $9.70 | $10.01 | $9.54 | $9.90 | $9.90 | 3,292,357 |
| 2020-02-21 | $9.80 | $10.04 | $9.68 | $9.99 | $9.99 | 3,068,001 |
| 2020-02-20 | $10.07 | $10.20 | $9.80 | $9.84 | $9.84 | 3,435,640 |
| 2020-02-19 | $10.66 | $10.67 | $10.00 | $10.08 | $10.08 | 4,839,241 |
| 2020-02-18 | $9.60 | $10.73 | $9.54 | $10.70 | $10.70 | 10,698,600 |
| 2020-02-14 | $9.33 | $9.39 | $9.06 | $9.07 | $9.07 | 5,634,099 |
| 2020-02-13 | $9.20 | $9.46 | $9.15 | $9.34 | $9.34 | 2,113,591 |
| 2020-02-12 | $9.31 | $9.42 | $9.23 | $9.34 | $9.34 | 1,730,909 |
| 2020-02-11 | $9.51 | $9.59 | $8.97 | $9.14 | $9.14 | 3,260,901 |
| 2020-02-10 | $9.36 | $9.48 | $9.28 | $9.47 | $9.47 | 2,996,479 |
| 2020-02-07 | $9.18 | $9.42 | $9.12 | $9.38 | $9.38 | 2,407,837 |
| 2020-02-06 | $9.21 | $9.29 | $9.16 | $9.19 | $9.19 | 1,374,648 |
| 2020-02-05 | $9.13 | $9.25 | $8.73 | $9.20 | $9.20 | 3,022,140 |
| 2020-02-04 | $9.23 | $9.31 | $8.93 | $9.01 | $9.01 | 3,291,234 |
| 2020-02-03 | $8.91 | $9.15 | $8.91 | $9.12 | $9.12 | 3,223,239 |
| 2020-01-31 | $8.84 | $8.90 | $8.73 | $8.87 | $8.87 | 2,751,181 |
| 2020-01-30 | $8.56 | $8.87 | $8.45 | $8.85 | $8.85 | 2,262,460 |
| 2020-01-29 | $8.73 | $8.82 | $8.53 | $8.66 | $8.66 | 2,347,463 |
| 2020-01-28 | $8.50 | $8.83 | $8.40 | $8.81 | $8.81 | 2,619,309 |
| 2020-01-27 | $8.54 | $8.58 | $8.38 | $8.42 | $8.42 | 4,844,360 |
| 2020-01-24 | $8.89 | $8.89 | $8.55 | $8.70 | $8.70 | 3,506,409 |
| 2020-01-23 | $8.73 | $8.88 | $8.54 | $8.82 | $8.82 | 4,488,829 |
| 2020-01-22 | $8.65 | $8.77 | $8.53 | $8.75 | $8.75 | 5,622,693 |
| 2020-01-21 | $8.52 | $8.72 | $8.35 | $8.72 | $8.72 | 5,767,579 |
| 2020-01-17 | $9.01 | $9.01 | $8.49 | $8.50 | $8.50 | 6,347,732 |
| 2020-01-16 | $8.97 | $9.16 | $8.72 | $8.96 | $8.96 | 6,168,899 |
| 2020-01-15 | $8.20 | $8.88 | $8.17 | $8.87 | $8.87 | 8,738,992 |
| 2020-01-14 | $7.58 | $8.36 | $7.57 | $8.29 | $8.29 | 9,400,412 |
| 2020-01-13 | $7.47 | $7.69 | $7.35 | $7.67 | $7.67 | 2,593,022 |
| 2020-01-10 | $7.50 | $7.57 | $7.39 | $7.52 | $7.52 | 1,371,906 |
| 2020-01-09 | $7.56 | $7.58 | $7.43 | $7.51 | $7.51 | 2,178,783 |
| 2020-01-08 | $7.41 | $7.55 | $7.28 | $7.51 | $7.51 | 2,817,762 |
| 2020-01-07 | $7.54 | $7.57 | $7.32 | $7.41 | $7.41 | 2,528,174 |
| 2020-01-06 | $7.45 | $7.60 | $7.29 | $7.59 | $7.59 | 2,826,218 |
| 2020-01-03 | $7.38 | $7.50 | $7.21 | $7.47 | $7.47 | 2,736,387 |
| 2020-01-02 | $7.50 | $7.55 | $7.36 | $7.42 | $7.42 | 3,532,757 |
| 2019-12-31 | $7.10 | $7.52 | $7.03 | $7.41 | $7.41 | 4,072,422 |
| 2019-12-30 | $7.09 | $7.12 | $7.01 | $7.12 | $7.12 | 3,095,223 |
| 2019-12-27 | $7.31 | $7.38 | $7.06 | $7.08 | $7.08 | 1,690,440 |
| 2019-12-26 | $7.38 | $7.45 | $7.25 | $7.28 | $7.28 | 1,329,556 |
| 2019-12-24 | $7.27 | $7.40 | $7.21 | $7.38 | $7.38 | 1,445,922 |
| 2019-12-23 | $7.46 | $7.48 | $7.20 | $7.22 | $7.22 | 2,295,157 |
| 2019-12-20 | $7.61 | $7.62 | $7.40 | $7.48 | $7.48 | 8,563,871 |
| 2019-12-19 | $7.34 | $7.61 | $7.34 | $7.51 | $7.51 | 3,094,084 |
| 2019-12-18 | $7.39 | $7.50 | $7.32 | $7.39 | $7.39 | 3,011,096 |
| 2019-12-17 | $7.38 | $7.44 | $7.25 | $7.39 | $7.39 | 2,345,690 |
| 2019-12-16 | $7.22 | $7.57 | $7.22 | $7.38 | $7.38 | 4,522,737 |
| 2019-12-13 | $7.21 | $7.22 | $7.06 | $7.13 | $7.13 | 2,928,602 |
| 2019-12-12 | $7.31 | $7.39 | $7.17 | $7.18 | $7.18 | 3,965,891 |
| 2019-12-11 | $7.22 | $7.36 | $7.18 | $7.31 | $7.31 | 2,390,384 |
| 2019-12-10 | $7.28 | $7.31 | $7.21 | $7.24 | $7.24 | 1,550,197 |
| 2019-12-09 | $7.35 | $7.43 | $7.24 | $7.27 | $7.27 | 2,033,823 |
| 2019-12-06 | $7.30 | $7.42 | $7.24 | $7.37 | $7.37 | 2,587,798 |
| 2019-12-05 | $7.41 | $7.52 | $7.22 | $7.25 | $7.25 | 2,545,852 |
| 2019-12-04 | $7.35 | $7.49 | $7.35 | $7.41 | $7.41 | 2,873,515 |
| 2019-12-03 | $7.52 | $7.56 | $7.31 | $7.36 | $7.36 | 3,957,590 |
| 2019-12-02 | $7.97 | $7.98 | $7.47 | $7.55 | $7.55 | 5,072,283 |
| 2019-11-29 | $7.80 | $7.96 | $7.76 | $7.91 | $7.91 | 1,475,055 |
| 2019-11-27 | $7.59 | $7.87 | $7.55 | $7.82 | $7.82 | 2,787,740 |
| 2019-11-26 | $7.67 | $7.84 | $7.59 | $7.60 | $7.60 | 3,278,703 |
| 2019-11-25 | $7.53 | $7.80 | $7.40 | $7.72 | $7.72 | 4,936,180 |
| 2019-11-22 | $7.54 | $7.70 | $7.48 | $7.55 | $7.55 | 4,383,903 |
| 2019-11-21 | $7.25 | $7.54 | $7.20 | $7.46 | $7.46 | 5,514,175 |
| 2019-11-20 | $7.36 | $7.43 | $7.16 | $7.22 | $7.22 | 5,520,279 |
| 2019-11-19 | $7.48 | $7.54 | $7.28 | $7.40 | $7.40 | 4,954,336 |
| 2019-11-18 | $7.72 | $7.72 | $7.42 | $7.43 | $7.43 | 3,588,838 |
| 2019-11-15 | $7.72 | $7.77 | $7.49 | $7.73 | $7.73 | 5,355,047 |
| 2019-11-14 | $7.77 | $7.88 | $7.67 | $7.69 | $7.69 | 2,528,274 |
| 2019-11-13 | $8.05 | $8.18 | $7.80 | $7.82 | $7.82 | 4,128,923 |
| 2019-11-12 | $8.18 | $8.32 | $7.97 | $8.07 | $8.07 | 5,412,172 |
| 2019-11-11 | $7.90 | $8.25 | $7.87 | $8.17 | $8.17 | 3,446,142 |
| 2019-11-08 | $8.26 | $8.36 | $7.93 | $7.97 | $7.97 | 4,088,649 |
| 2019-11-07 | $8.36 | $8.48 | $8.03 | $8.32 | $8.32 | 5,020,015 |
| 2019-11-06 | $9.16 | $9.57 | $8.23 | $8.37 | $8.37 | 10,589,742 |
| 2019-11-05 | $9.94 | $10.19 | $9.88 | $10.06 | $10.06 | 3,019,409 |
| 2019-11-04 | $9.96 | $9.99 | $9.80 | $9.85 | $9.85 | 2,288,583 |
| 2019-11-01 | $9.79 | $9.89 | $9.66 | $9.85 | $9.85 | 3,138,273 |
| 2019-10-31 | $9.82 | $9.88 | $9.62 | $9.77 | $9.77 | 1,583,357 |
| 2019-10-30 | $9.79 | $9.97 | $9.73 | $9.83 | $9.83 | 1,704,976 |
| 2019-10-29 | $9.99 | $10.03 | $9.78 | $9.79 | $9.79 | 1,781,734 |
| 2019-10-28 | $9.92 | $10.15 | $9.89 | $9.99 | $9.99 | 2,081,954 |
| 2019-10-25 | $9.98 | $10.05 | $9.85 | $9.87 | $9.87 | 1,734,544 |
| 2019-10-24 | $9.97 | $10.18 | $9.95 | $9.98 | $9.98 | 1,193,872 |
| 2019-10-23 | $9.87 | $10.05 | $9.83 | $9.98 | $9.98 | 2,160,365 |
| 2019-10-22 | $10.32 | $10.34 | $9.83 | $9.84 | $9.84 | 2,951,992 |
| 2019-10-21 | $10.49 | $10.57 | $10.30 | $10.35 | $10.35 | 1,829,962 |
| 2019-10-18 | $10.62 | $10.67 | $10.28 | $10.38 | $10.38 | 2,080,715 |
| 2019-10-17 | $10.56 | $10.69 | $10.47 | $10.64 | $10.64 | 2,013,167 |
| 2019-10-16 | $10.58 | $10.64 | $10.39 | $10.56 | $10.56 | 1,973,293 |
| 2019-10-15 | $10.52 | $10.70 | $10.41 | $10.59 | $10.59 | 4,964,494 |
| 2019-10-14 | $10.57 | $10.62 | $10.42 | $10.51 | $10.51 | 1,214,872 |
| 2019-10-11 | $10.73 | $10.79 | $10.56 | $10.62 | $10.62 | 2,069,228 |
| 2019-10-10 | $10.54 | $10.73 | $10.51 | $10.58 | $10.58 | 1,845,973 |
| 2019-10-09 | $10.40 | $10.64 | $10.34 | $10.56 | $10.56 | 2,465,338 |
| 2019-10-08 | $10.63 | $10.75 | $10.29 | $10.31 | $10.31 | 2,414,083 |
| 2019-10-07 | $10.49 | $10.78 | $10.45 | $10.73 | $10.73 | 3,512,237 |
| 2019-10-04 | $10.60 | $10.80 | $10.40 | $10.51 | $10.51 | 5,129,268 |
| 2019-10-03 | $10.58 | $10.66 | $10.37 | $10.64 | $10.64 | 3,631,197 |
| 2019-10-02 | $10.96 | $10.98 | $10.41 | $10.54 | $10.54 | 3,281,228 |
| 2019-10-01 | $11.37 | $11.45 | $10.83 | $11.08 | $11.08 | 3,623,916 |
| 2019-09-30 | $11.44 | $11.50 | $11.22 | $11.30 | $11.30 | 3,684,118 |
| 2019-09-27 | $11.99 | $12.07 | $11.44 | $11.49 | $11.49 | 2,231,161 |
| 2019-09-26 | $12.19 | $12.33 | $11.99 | $12.01 | $12.01 | 1,775,480 |
| 2019-09-25 | $12.28 | $12.39 | $12.12 | $12.18 | $12.18 | 2,026,589 |
| 2019-09-24 | $12.40 | $12.56 | $12.21 | $12.29 | $12.29 | 2,618,356 |
| 2019-09-23 | $12.22 | $12.59 | $12.17 | $12.41 | $12.41 | 3,147,928 |
| 2019-09-20 | $12.45 | $12.52 | $12.13 | $12.23 | $12.23 | 3,845,780 |
| 2019-09-19 | $12.68 | $12.80 | $12.44 | $12.48 | $12.48 | 1,909,372 |
| 2019-09-18 | $12.78 | $12.87 | $12.69 | $12.74 | $12.74 | 1,463,844 |
| 2019-09-17 | $12.76 | $12.99 | $12.67 | $12.83 | $12.83 | 1,101,216 |
| 2019-09-16 | $12.75 | $12.96 | $12.53 | $12.88 | $12.88 | 1,516,914 |
| 2019-09-13 | $13.11 | $13.16 | $12.80 | $12.85 | $12.85 | 1,381,880 |
| 2019-09-12 | $13.03 | $13.16 | $12.91 | $13.08 | $13.08 | 1,475,475 |
| 2019-09-11 | $12.74 | $13.02 | $12.65 | $12.94 | $12.94 | 2,094,472 |
| 2019-09-10 | $12.45 | $12.66 | $12.17 | $12.63 | $12.63 | 3,686,535 |
| 2019-09-09 | $12.77 | $12.77 | $12.31 | $12.45 | $12.45 | 2,875,276 |
| 2019-09-06 | $12.83 | $12.95 | $12.70 | $12.76 | $12.76 | 2,186,823 |
| 2019-09-05 | $13.16 | $13.16 | $12.70 | $12.83 | $12.83 | 2,100,785 |
| 2019-09-04 | $13.25 | $13.25 | $12.92 | $12.97 | $12.97 | 1,435,559 |
| 2019-09-03 | $13.25 | $13.38 | $13.03 | $13.16 | $13.16 | 2,414,949 |
| 2019-08-30 | $13.28 | $13.32 | $13.18 | $13.22 | $13.22 | 2,208,605 |
| 2019-08-29 | $13.14 | $13.27 | $13.11 | $13.22 | $13.22 | 1,204,171 |
| 2019-08-28 | $13.02 | $13.18 | $12.94 | $13.10 | $13.10 | 1,138,616 |
| 2019-08-27 | $13.39 | $13.54 | $12.98 | $13.02 | $13.02 | 1,603,851 |
| 2019-08-26 | $13.13 | $13.32 | $13.02 | $13.31 | $13.31 | 1,351,129 |
| 2019-08-23 | $13.33 | $13.53 | $12.99 | $13.01 | $13.01 | 1,731,056 |
| 2019-08-22 | $13.56 | $13.66 | $13.36 | $13.37 | $13.37 | 1,270,681 |
| 2019-08-21 | $13.50 | $13.58 | $13.36 | $13.50 | $13.50 | 1,229,405 |
| 2019-08-20 | $13.35 | $13.48 | $13.26 | $13.35 | $13.35 | 1,222,428 |
| 2019-08-19 | $13.52 | $13.61 | $13.37 | $13.42 | $13.42 | 1,386,640 |
| 2019-08-16 | $13.23 | $13.50 | $13.15 | $13.41 | $13.41 | 1,599,754 |
| 2019-08-15 | $13.20 | $13.31 | $13.06 | $13.14 | $13.14 | 1,781,886 |
| 2019-08-14 | $13.37 | $13.40 | $13.02 | $13.13 | $13.13 | 2,512,103 |
| 2019-08-13 | $13.30 | $13.75 | $13.30 | $13.66 | $13.66 | 2,061,851 |
| 2019-08-12 | $13.08 | $13.46 | $13.05 | $13.39 | $13.39 | 2,478,921 |
| 2019-08-09 | $13.00 | $13.30 | $12.96 | $13.21 | $13.21 | 2,489,453 |
| 2019-08-08 | $12.73 | $13.20 | $12.73 | $13.07 | $13.07 | 4,448,326 |
| 2019-08-07 | $13.21 | $13.31 | $12.59 | $12.73 | $12.73 | 5,607,136 |
| 2019-08-06 | $13.26 | $13.73 | $12.95 | $13.43 | $13.43 | 6,434,551 |
| 2019-08-05 | $11.85 | $11.96 | $11.58 | $11.71 | $11.71 | 4,594,029 |
| 2019-08-02 | $11.98 | $12.11 | $11.80 | $11.99 | $11.99 | 2,987,054 |
| 2019-08-01 | $12.49 | $12.59 | $12.07 | $12.07 | $12.07 | 3,804,541 |
| 2019-07-31 | $12.61 | $12.83 | $12.30 | $12.40 | $12.40 | 2,213,382 |
| 2019-07-30 | $12.36 | $12.71 | $12.36 | $12.61 | $12.61 | 2,589,198 |
| 2019-07-29 | $12.50 | $12.58 | $12.31 | $12.43 | $12.43 | 1,225,050 |
| 2019-07-26 | $12.30 | $12.61 | $12.30 | $12.50 | $12.50 | 1,513,586 |
| 2019-07-25 | $12.55 | $12.57 | $12.24 | $12.25 | $12.25 | 2,194,522 |
| 2019-07-24 | $12.35 | $12.50 | $12.21 | $12.48 | $12.48 | 2,299,136 |
| 2019-07-23 | $12.45 | $12.45 | $12.16 | $12.37 | $12.37 | 2,122,336 |
| 2019-07-22 | $12.54 | $12.57 | $12.31 | $12.39 | $12.39 | 1,968,601 |
| 2019-07-19 | $12.56 | $12.74 | $12.51 | $12.54 | $12.54 | 4,554,929 |
| 2019-07-18 | $12.78 | $12.79 | $12.37 | $12.55 | $12.55 | 4,470,438 |
| 2019-07-17 | $12.81 | $12.93 | $12.72 | $12.81 | $12.81 | 5,252,552 |
| 2019-07-16 | $12.78 | $12.91 | $12.65 | $12.80 | $12.80 | 4,166,140 |
| 2019-07-15 | $12.98 | $12.98 | $12.79 | $12.80 | $12.80 | 3,975,987 |
| 2019-07-12 | $12.95 | $13.05 | $12.82 | $12.99 | $12.99 | 3,151,117 |
| 2019-07-11 | $12.82 | $12.99 | $12.70 | $12.94 | $12.94 | 2,478,599 |
| 2019-07-10 | $12.92 | $13.00 | $12.68 | $12.80 | $12.80 | 3,468,117 |
| 2019-07-09 | $12.65 | $12.93 | $12.59 | $12.82 | $12.82 | 2,394,510 |
| 2019-07-08 | $12.57 | $12.87 | $12.55 | $12.73 | $12.73 | 3,341,571 |
| 2019-07-05 | $12.25 | $12.75 | $12.17 | $12.61 | $12.61 | 3,852,507 |
| 2019-07-03 | $11.63 | $12.40 | $11.63 | $12.30 | $12.30 | 2,641,346 |
| 2019-07-02 | $11.51 | $11.78 | $11.51 | $11.59 | $11.59 | 1,904,052 |
| 2019-07-01 | $11.47 | $11.73 | $11.41 | $11.55 | $11.55 | 2,180,682 |
| 2019-06-28 | $11.65 | $11.78 | $11.31 | $11.33 | $11.33 | 8,223,034 |
| 2019-06-27 | $11.23 | $11.67 | $11.23 | $11.62 | $11.62 | 1,960,410 |
| 2019-06-26 | $11.33 | $11.41 | $11.11 | $11.20 | $11.20 | 3,452,844 |
| 2019-06-25 | $11.49 | $11.54 | $11.20 | $11.30 | $11.30 | 3,035,818 |
| 2019-06-24 | $11.57 | $11.71 | $11.46 | $11.48 | $11.48 | 2,330,403 |
| 2019-06-21 | $11.67 | $11.77 | $11.50 | $11.55 | $11.55 | 3,594,622 |
| 2019-06-20 | $11.90 | $11.99 | $11.71 | $11.72 | $11.72 | 2,081,609 |
| 2019-06-19 | $11.70 | $11.88 | $11.56 | $11.86 | $11.86 | 3,225,125 |
| 2019-06-18 | $11.78 | $11.85 | $11.62 | $11.65 | $11.65 | 3,183,051 |
| 2019-06-17 | $11.57 | $11.77 | $11.52 | $11.71 | $11.71 | 1,867,087 |
| 2019-06-14 | $11.64 | $11.72 | $11.47 | $11.55 | $11.55 | 2,071,236 |
| 2019-06-13 | $11.56 | $11.75 | $11.55 | $11.65 | $11.65 | 3,104,404 |
| 2019-06-12 | $11.72 | $11.72 | $11.41 | $11.49 | $11.49 | 7,197,070 |
| 2019-06-11 | $11.93 | $12.06 | $11.33 | $11.73 | $11.73 | 7,003,582 |
| 2019-06-10 | $11.90 | $12.18 | $11.90 | $12.12 | $12.12 | 4,133,958 |
| 2019-06-07 | $11.85 | $11.97 | $11.80 | $11.85 | $11.85 | 4,083,624 |
| 2019-06-06 | $11.78 | $11.91 | $11.69 | $11.85 | $11.85 | 2,223,615 |
| 2019-06-05 | $11.81 | $11.85 | $11.61 | $11.78 | $11.78 | 1,556,208 |
| 2019-06-04 | $11.69 | $11.82 | $11.36 | $11.81 | $11.81 | 2,754,506 |
| 2019-06-03 | $11.79 | $11.89 | $11.57 | $11.58 | $11.58 | 2,396,878 |
| 2019-05-31 | $11.72 | $12.03 | $11.72 | $11.84 | $11.84 | 3,440,208 |
| 2019-05-30 | $11.58 | $11.85 | $11.52 | $11.71 | $11.71 | 1,526,604 |
| 2019-05-29 | $11.32 | $11.70 | $11.16 | $11.62 | $11.62 | 2,485,107 |
| 2019-05-28 | $11.69 | $11.83 | $11.39 | $11.39 | $11.39 | 3,560,769 |
| 2019-05-24 | $11.62 | $11.65 | $11.39 | $11.65 | $11.65 | 1,789,932 |
| 2019-05-23 | $11.76 | $11.82 | $11.41 | $11.53 | $11.53 | 2,015,759 |
| 2019-05-22 | $11.77 | $11.98 | $11.71 | $11.94 | $11.94 | 2,695,718 |
| 2019-05-21 | $11.50 | $11.89 | $11.45 | $11.80 | $11.80 | 2,895,047 |
| 2019-05-20 | $11.54 | $11.57 | $11.32 | $11.44 | $11.44 | 1,797,591 |
| 2019-05-17 | $11.47 | $11.81 | $11.40 | $11.52 | $11.52 | 2,878,405 |
| 2019-05-16 | $11.53 | $11.68 | $11.48 | $11.55 | $11.55 | 3,204,809 |
| 2019-05-15 | $11.31 | $11.57 | $11.30 | $11.48 | $11.48 | 2,540,448 |
| 2019-05-14 | $11.32 | $11.45 | $11.21 | $11.39 | $11.39 | 2,473,500 |
| 2019-05-13 | $11.33 | $11.53 | $11.25 | $11.28 | $11.28 | 2,841,751 |
| 2019-05-10 | $11.38 | $11.65 | $11.31 | $11.62 | $11.62 | 3,015,847 |
| 2019-05-09 | $11.58 | $11.58 | $10.85 | $11.50 | $11.50 | 7,277,517 |
| 2019-05-08 | $10.86 | $11.75 | $10.64 | $11.66 | $11.66 | 7,913,701 |
| 2019-05-07 | $10.36 | $10.49 | $10.25 | $10.45 | $10.45 | 3,990,404 |
| 2019-05-06 | $10.04 | $10.57 | $9.98 | $10.45 | $10.45 | 4,131,522 |
| 2019-05-03 | $10.00 | $10.25 | $9.95 | $10.24 | $10.24 | 2,457,830 |
| 2019-05-02 | $9.71 | $10.02 | $9.70 | $9.97 | $9.97 | 3,721,031 |
| 2019-05-01 | $9.74 | $9.88 | $9.64 | $9.71 | $9.71 | 3,219,015 |
| 2019-04-30 | $9.53 | $9.81 | $9.51 | $9.72 | $9.72 | 2,988,328 |
| 2019-04-29 | $9.55 | $9.69 | $9.53 | $9.55 | $9.55 | 1,920,305 |
| 2019-04-26 | $9.54 | $9.64 | $9.44 | $9.52 | $9.52 | 1,270,988 |
| 2019-04-25 | $9.47 | $9.64 | $9.35 | $9.53 | $9.53 | 1,828,143 |
| 2019-04-24 | $9.51 | $9.62 | $9.41 | $9.48 | $9.48 | 1,532,106 |
| 2019-04-23 | $9.48 | $9.57 | $9.37 | $9.49 | $9.49 | 1,971,298 |
| 2019-04-22 | $9.26 | $9.48 | $9.22 | $9.47 | $9.47 | 2,012,265 |
| 2019-04-18 | $9.21 | $9.33 | $9.11 | $9.30 | $9.30 | 1,205,729 |
| 2019-04-17 | $9.42 | $9.42 | $9.19 | $9.22 | $9.22 | 1,737,044 |
| 2019-04-16 | $9.15 | $9.43 | $9.12 | $9.37 | $9.37 | 2,741,171 |
| 2019-04-15 | $9.36 | $9.43 | $9.05 | $9.11 | $9.11 | 4,227,600 |
| 2019-04-12 | $9.71 | $9.71 | $8.97 | $9.35 | $9.35 | 8,314,694 |
| 2019-04-11 | $9.64 | $9.82 | $9.60 | $9.69 | $9.69 | 2,101,037 |
| 2019-04-10 | $9.78 | $9.88 | $9.61 | $9.64 | $9.64 | 4,757,810 |
| 2019-04-09 | $9.69 | $9.90 | $9.69 | $9.78 | $9.78 | 3,466,592 |
| 2019-04-08 | $9.82 | $9.82 | $9.52 | $9.75 | $9.75 | 2,384,336 |
| 2019-04-05 | $9.82 | $9.91 | $9.75 | $9.82 | $9.82 | 1,982,006 |
| 2019-04-04 | $9.79 | $9.93 | $9.65 | $9.78 | $9.78 | 2,135,103 |
| 2019-04-03 | $10.05 | $10.13 | $9.73 | $9.79 | $9.79 | 2,911,563 |
| 2019-04-02 | $10.05 | $10.05 | $9.88 | $9.99 | $9.99 | 2,655,687 |
| 2019-04-01 | $10.10 | $10.16 | $9.94 | $10.06 | $10.06 | 3,556,875 |
| 2019-03-29 | $10.00 | $10.17 | $9.95 | $10.04 | $10.04 | 3,243,028 |
| 2019-03-28 | $9.70 | $10.05 | $9.70 | $9.96 | $9.96 | 4,099,746 |
| 2019-03-27 | $9.72 | $9.86 | $9.64 | $9.72 | $9.72 | 3,237,737 |
| 2019-03-26 | $9.61 | $9.89 | $9.56 | $9.72 | $9.72 | 5,633,440 |
| 2019-03-25 | $9.60 | $9.68 | $9.42 | $9.55 | $9.55 | 4,316,222 |
| 2019-03-22 | $10.06 | $10.06 | $9.59 | $9.60 | $9.60 | 2,671,741 |
| 2019-03-21 | $9.80 | $10.13 | $9.80 | $10.10 | $10.10 | 2,504,187 |
| 2019-03-20 | $9.96 | $10.00 | $9.77 | $9.84 | $9.84 | 2,186,437 |
| 2019-03-19 | $10.15 | $10.19 | $9.82 | $10.00 | $10.00 | 4,246,636 |
| 2019-03-18 | $10.18 | $10.41 | $9.99 | $10.18 | $10.18 | 2,448,124 |
| 2019-03-15 | $10.21 | $10.36 | $10.18 | $10.21 | $10.21 | 3,568,371 |
| 2019-03-14 | $10.20 | $10.31 | $10.12 | $10.15 | $10.15 | 4,163,224 |
| 2019-03-13 | $10.03 | $10.23 | $10.00 | $10.17 | $10.17 | 4,700,825 |
| 2019-03-12 | $10.10 | $10.13 | $9.97 | $10.02 | $10.02 | 3,027,747 |
| 2019-03-11 | $9.91 | $10.30 | $9.88 | $10.18 | $10.18 | 3,907,699 |
| 2019-03-08 | $9.77 | $9.98 | $9.68 | $9.88 | $9.88 | 2,626,180 |
| 2019-03-07 | $9.81 | $10.05 | $9.79 | $9.81 | $9.81 | 2,639,762 |
| 2019-03-06 | $9.70 | $9.83 | $9.51 | $9.77 | $9.77 | 4,107,903 |
| 2019-03-05 | $9.87 | $9.97 | $9.67 | $9.68 | $9.68 | 4,407,344 |
| 2019-03-04 | $10.24 | $10.26 | $9.78 | $9.89 | $9.89 | 5,762,163 |
| 2019-03-01 | $10.35 | $10.42 | $10.09 | $10.26 | $10.26 | 3,135,375 |
| 2019-02-28 | $10.57 | $10.60 | $10.25 | $10.28 | $10.28 | 6,084,111 |
| 2019-02-27 | $9.78 | $10.65 | $9.78 | $10.55 | $10.55 | 5,508,416 |
| 2019-02-26 | $9.98 | $10.02 | $9.79 | $9.83 | $9.83 | 3,916,122 |
| 2019-02-25 | $10.14 | $10.23 | $9.88 | $10.00 | $10.00 | 4,108,261 |
| 2019-02-22 | $9.83 | $10.30 | $9.81 | $10.13 | $10.13 | 3,419,038 |
| 2019-02-21 | $9.25 | $9.87 | $9.10 | $9.75 | $9.75 | 8,802,136 |
| 2019-02-20 | $10.01 | $10.21 | $9.97 | $10.19 | $10.19 | 2,649,444 |
| 2019-02-19 | $9.93 | $10.03 | $9.88 | $9.98 | $9.98 | 2,506,282 |
| 2019-02-15 | $9.78 | $10.00 | $9.68 | $9.98 | $9.98 | 1,566,678 |
| 2019-02-14 | $9.65 | $9.78 | $9.65 | $9.70 | $9.70 | 2,218,391 |
| 2019-02-13 | $9.75 | $9.87 | $9.73 | $9.73 | $9.73 | 1,400,462 |
| 2019-02-12 | $9.53 | $9.80 | $9.51 | $9.73 | $9.73 | 1,534,832 |
| 2019-02-11 | $9.46 | $9.56 | $9.41 | $9.50 | $9.50 | 1,764,729 |
| 2019-02-08 | $9.30 | $9.45 | $9.28 | $9.42 | $9.42 | 1,292,295 |
| 2019-02-07 | $9.32 | $9.50 | $9.25 | $9.38 | $9.38 | 1,274,816 |
| 2019-02-06 | $9.61 | $9.63 | $9.27 | $9.38 | $9.38 | 2,277,317 |
| 2019-02-05 | $9.63 | $9.70 | $9.39 | $9.59 | $9.59 | 2,585,942 |
| 2019-02-04 | $9.17 | $9.60 | $9.11 | $9.59 | $9.59 | 2,636,938 |
| 2019-02-01 | $9.18 | $9.18 | $9.06 | $9.13 | $9.13 | 1,650,404 |
| 2019-01-31 | $9.13 | $9.14 | $9.04 | $9.11 | $9.11 | 1,682,015 |
| 2019-01-30 | $9.03 | $9.10 | $8.90 | $9.10 | $9.10 | 1,521,700 |
| 2019-01-29 | $9.04 | $9.10 | $8.93 | $8.99 | $8.99 | 1,261,844 |
| 2019-01-28 | $9.11 | $9.17 | $8.99 | $9.06 | $9.06 | 988,173 |
| 2019-01-25 | $9.27 | $9.28 | $9.10 | $9.16 | $9.16 | 1,041,300 |
| 2019-01-24 | $9.14 | $9.22 | $9.08 | $9.21 | $9.21 | 1,093,360 |
| 2019-01-23 | $9.29 | $9.37 | $9.07 | $9.17 | $9.17 | 1,458,222 |
| 2019-01-22 | $9.39 | $9.47 | $9.13 | $9.25 | $9.25 | 1,445,644 |
| 2019-01-18 | $9.39 | $9.48 | $9.31 | $9.43 | $9.43 | 2,189,944 |
| 2019-01-17 | $9.21 | $9.36 | $9.20 | $9.33 | $9.33 | 2,364,249 |
| 2019-01-16 | $9.28 | $9.38 | $9.18 | $9.24 | $9.24 | 3,664,990 |
| 2019-01-15 | $9.01 | $9.30 | $8.99 | $9.24 | $9.24 | 2,860,973 |
| 2019-01-14 | $9.05 | $9.16 | $8.95 | $9.01 | $9.01 | 1,892,775 |
| 2019-01-11 | $9.12 | $9.23 | $9.04 | $9.14 | $9.14 | 1,483,765 |
| 2019-01-10 | $9.18 | $9.26 | $9.08 | $9.12 | $9.12 | 2,864,335 |
| 2019-01-09 | $9.16 | $9.33 | $9.13 | $9.20 | $9.20 | 3,687,427 |
| 2019-01-08 | $9.11 | $9.25 | $8.98 | $9.15 | $9.15 | 2,756,450 |
| 2019-01-07 | $9.07 | $9.07 | $8.85 | $8.99 | $8.99 | 3,116,647 |
| 2019-01-04 | $8.70 | $9.12 | $8.63 | $9.07 | $9.07 | 3,549,755 |
| 2019-01-03 | $8.62 | $8.69 | $8.44 | $8.44 | $8.44 | 1,844,741 |
| 2019-01-02 | $8.58 | $8.71 | $8.45 | $8.68 | $8.68 | 2,243,155 |
| 2018-12-31 | $8.62 | $8.77 | $8.48 | $8.73 | $8.73 | 2,488,114 |
| 2018-12-28 | $8.45 | $8.69 | $8.43 | $8.56 | $8.56 | 2,279,897 |
| 2018-12-27 | $8.47 | $8.54 | $8.10 | $8.44 | $8.44 | 2,513,694 |
| 2018-12-26 | $8.17 | $8.60 | $8.13 | $8.58 | $8.58 | 3,224,410 |
| 2018-12-24 | $8.09 | $8.27 | $7.92 | $8.10 | $8.10 | 2,144,984 |
| 2018-12-21 | $8.64 | $8.67 | $8.16 | $8.19 | $8.19 | 8,433,437 |
| 2018-12-20 | $8.93 | $8.96 | $8.56 | $8.66 | $8.66 | 2,367,385 |
| 2018-12-19 | $9.05 | $9.27 | $8.87 | $8.97 | $8.97 | 2,055,695 |
| 2018-12-18 | $9.16 | $9.34 | $9.05 | $9.09 | $9.09 | 2,892,295 |
| 2018-12-17 | $9.43 | $9.53 | $9.06 | $9.09 | $9.09 | 3,003,833 |
| 2018-12-14 | $9.61 | $9.70 | $9.48 | $9.49 | $9.49 | 1,858,600 |
| 2018-12-13 | $10.02 | $10.09 | $9.64 | $9.65 | $9.65 | 2,293,332 |
| 2018-12-12 | $10.23 | $10.24 | $9.97 | $9.97 | $9.97 | 2,405,997 |
| 2018-12-11 | $10.20 | $10.35 | $10.08 | $10.11 | $10.11 | 1,282,747 |
| 2018-12-10 | $10.08 | $10.25 | $9.91 | $10.08 | $10.08 | 1,495,316 |
| 2018-12-07 | $10.27 | $10.37 | $10.06 | $10.10 | $10.10 | 1,451,840 |
| 2018-12-06 | $9.92 | $10.27 | $9.79 | $10.25 | $10.25 | 2,692,568 |
| 2018-12-04 | $10.81 | $10.88 | $10.03 | $10.04 | $10.04 | 6,393,402 |
| 2018-12-03 | $10.59 | $10.94 | $10.44 | $10.85 | $10.85 | 2,625,139 |
| 2018-11-30 | $10.76 | $10.95 | $10.56 | $10.59 | $10.59 | 2,590,167 |
| 2018-11-29 | $10.64 | $10.81 | $10.55 | $10.78 | $10.78 | 1,230,208 |
| 2018-11-28 | $10.72 | $10.75 | $10.47 | $10.71 | $10.71 | 2,505,055 |
| 2018-11-27 | $10.76 | $10.80 | $10.61 | $10.62 | $10.62 | 1,327,243 |
| 2018-11-26 | $10.81 | $10.89 | $10.69 | $10.82 | $10.82 | 1,085,446 |
| 2018-11-23 | $10.51 | $10.89 | $10.51 | $10.72 | $10.72 | 363,905 |
| 2018-11-21 | $10.56 | $10.75 | $10.48 | $10.63 | $10.63 | 943,486 |
| 2018-11-20 | $10.50 | $10.64 | $10.30 | $10.42 | $10.42 | 2,155,086 |
| 2018-11-19 | $11.13 | $11.13 | $10.64 | $10.65 | $10.65 | 1,203,225 |
| 2018-11-16 | $10.80 | $11.06 | $10.66 | $10.99 | $10.99 | 2,946,406 |
| 2018-11-15 | $10.74 | $11.08 | $10.61 | $10.83 | $10.83 | 3,382,558 |
| 2018-11-14 | $11.14 | $11.18 | $10.70 | $10.77 | $10.77 | 1,389,645 |
| 2018-11-13 | $11.39 | $11.44 | $10.96 | $11.05 | $11.05 | 1,650,118 |
| 2018-11-12 | $11.20 | $11.45 | $11.18 | $11.27 | $11.27 | 3,251,583 |
| 2018-11-09 | $11.60 | $11.66 | $11.03 | $11.22 | $11.22 | 2,791,331 |
| 2018-11-08 | $11.68 | $11.86 | $11.59 | $11.69 | $11.69 | 1,550,662 |
| 2018-11-07 | $11.47 | $11.76 | $11.45 | $11.72 | $11.72 | 1,886,223 |
| 2018-11-06 | $11.18 | $11.50 | $11.15 | $11.45 | $11.45 | 1,827,200 |
| 2018-11-05 | $11.42 | $11.60 | $11.09 | $11.22 | $11.22 | 3,714,716 |
| 2018-11-02 | $12.97 | $13.20 | $11.20 | $11.53 | $11.53 | 5,172,699 |
| 2018-11-01 | $13.38 | $13.39 | $12.87 | $13.18 | $13.18 | 2,111,299 |
| 2018-10-31 | $13.06 | $13.39 | $12.99 | $13.26 | $13.26 | 2,057,900 |
| 2018-10-30 | $12.63 | $12.99 | $12.59 | $12.92 | $12.92 | 1,421,698 |
| 2018-10-29 | $13.25 | $13.44 | $12.51 | $12.68 | $12.68 | 2,103,938 |
| 2018-10-26 | $13.24 | $13.28 | $12.89 | $13.09 | $13.09 | 2,054,293 |
| 2018-10-25 | $13.25 | $13.64 | $13.17 | $13.37 | $13.37 | 1,994,974 |
| 2018-10-24 | $13.51 | $13.76 | $13.16 | $13.16 | $13.16 | 2,091,942 |
| 2018-10-23 | $13.59 | $13.75 | $13.41 | $13.55 | $13.55 | 1,535,180 |
| 2018-10-22 | $13.46 | $13.83 | $13.45 | $13.78 | $13.78 | 1,218,631 |
| 2018-10-19 | $13.59 | $13.79 | $13.38 | $13.45 | $13.45 | 1,184,844 |
| 2018-10-18 | $13.88 | $13.93 | $13.57 | $13.58 | $13.58 | 2,165,734 |
| 2018-10-17 | $13.69 | $13.90 | $13.46 | $13.87 | $13.87 | 2,042,629 |
| 2018-10-16 | $13.26 | $13.77 | $13.18 | $13.75 | $13.75 | 1,129,860 |
| 2018-10-15 | $13.08 | $13.38 | $12.91 | $13.20 | $13.20 | 1,741,382 |
| 2018-10-12 | $13.29 | $13.43 | $12.93 | $13.09 | $13.09 | 2,844,645 |
| 2018-10-11 | $12.90 | $13.16 | $12.83 | $12.94 | $12.94 | 2,393,931 |
| 2018-10-10 | $13.92 | $13.97 | $12.97 | $13.01 | $13.01 | 2,181,051 |
| 2018-10-09 | $13.91 | $14.21 | $13.84 | $13.93 | $13.93 | 1,746,093 |
| 2018-10-08 | $14.18 | $14.23 | $13.87 | $13.96 | $13.96 | 977,650 |
| 2018-10-05 | $14.43 | $14.56 | $13.96 | $14.18 | $14.18 | 1,433,460 |
| 2018-10-04 | $14.53 | $14.53 | $14.32 | $14.41 | $14.41 | 1,528,783 |
| 2018-10-03 | $14.36 | $14.59 | $14.16 | $14.56 | $14.56 | 1,585,640 |
| 2018-10-02 | $14.03 | $14.38 | $13.96 | $14.26 | $14.26 | 2,002,624 |
| 2018-10-01 | $14.25 | $14.30 | $13.93 | $14.01 | $14.01 | 969,097 |
| 2018-09-28 | $14.25 | $14.54 | $14.13 | $14.16 | $14.16 | 1,768,606 |
| 2018-09-27 | $14.41 | $14.58 | $14.29 | $14.30 | $14.30 | 1,336,351 |
| 2018-09-26 | $14.30 | $14.57 | $14.25 | $14.35 | $14.35 | 1,587,078 |
| 2018-09-25 | $13.81 | $14.38 | $13.74 | $14.32 | $14.32 | 1,404,506 |
| 2018-09-24 | $13.77 | $14.13 | $13.67 | $13.86 | $13.86 | 1,647,454 |
| 2018-09-21 | $13.64 | $13.80 | $13.23 | $13.59 | $13.59 | 3,476,822 |
| 2018-09-20 | $13.41 | $13.72 | $13.10 | $13.58 | $13.58 | 1,927,937 |
| 2018-09-19 | $13.99 | $13.99 | $13.26 | $13.31 | $13.31 | 2,470,112 |
| 2018-09-18 | $14.07 | $14.17 | $13.96 | $14.01 | $14.01 | 782,965 |
| 2018-09-17 | $14.17 | $14.25 | $13.91 | $14.04 | $14.04 | 1,775,010 |
| 2018-09-14 | $14.19 | $14.23 | $14.06 | $14.23 | $14.23 | 1,244,524 |
| 2018-09-13 | $14.40 | $14.43 | $14.04 | $14.08 | $14.08 | 1,544,440 |
| 2018-09-12 | $14.35 | $14.46 | $14.21 | $14.35 | $14.35 | 1,597,883 |
| 2018-09-11 | $14.50 | $14.73 | $14.28 | $14.44 | $14.44 | 1,318,346 |
| 2018-09-10 | $14.58 | $14.60 | $14.34 | $14.55 | $14.55 | 996,387 |
| 2018-09-07 | $14.11 | $14.49 | $14.07 | $14.24 | $14.24 | 1,003,280 |
| 2018-09-06 | $14.19 | $14.31 | $14.05 | $14.14 | $14.14 | 1,261,271 |
| 2018-09-05 | $14.18 | $14.23 | $13.98 | $14.19 | $14.19 | 861,895 |
| 2018-09-04 | $14.17 | $14.34 | $14.09 | $14.18 | $14.18 | 1,008,596 |
| 2018-08-31 | $13.92 | $14.20 | $13.81 | $14.18 | $14.18 | 3,519,695 |
| 2018-08-30 | $14.03 | $14.12 | $13.92 | $13.96 | $13.96 | 940,734 |
| 2018-08-29 | $14.16 | $14.16 | $14.02 | $14.03 | $14.03 | 1,125,055 |
| 2018-08-28 | $14.15 | $14.16 | $13.98 | $14.13 | $14.13 | 723,517 |
| 2018-08-27 | $14.30 | $14.34 | $14.03 | $14.07 | $14.07 | 609,829 |
| 2018-08-24 | $14.23 | $14.32 | $14.17 | $14.26 | $14.26 | 704,630 |
| 2018-08-23 | $14.33 | $14.37 | $14.21 | $14.24 | $14.24 | 980,183 |
| 2018-08-22 | $14.27 | $14.41 | $14.14 | $14.34 | $14.34 | 923,876 |
| 2018-08-21 | $14.53 | $14.55 | $14.30 | $14.30 | $14.30 | 1,522,621 |
| 2018-08-20 | $14.57 | $14.61 | $14.30 | $14.48 | $14.48 | 926,237 |
| 2018-08-17 | $14.23 | $14.59 | $14.14 | $14.56 | $14.56 | 1,476,149 |
| 2018-08-16 | $14.13 | $14.46 | $14.08 | $14.23 | $14.23 | 1,228,666 |
| 2018-08-15 | $14.37 | $14.50 | $14.09 | $14.12 | $14.12 | 2,202,178 |
| 2018-08-14 | $13.70 | $14.38 | $13.69 | $14.36 | $14.36 | 2,341,950 |
| 2018-08-13 | $13.71 | $13.80 | $13.66 | $13.70 | $13.70 | 843,540 |
| 2018-08-10 | $13.67 | $13.90 | $13.64 | $13.66 | $13.66 | 1,144,195 |
| 2018-08-09 | $13.66 | $13.82 | $13.63 | $13.70 | $13.70 | 1,037,356 |
| 2018-08-08 | $13.84 | $13.86 | $13.57 | $13.65 | $13.65 | 1,273,357 |
| 2018-08-07 | $13.26 | $13.87 | $13.26 | $13.82 | $13.82 | 1,672,566 |
| 2018-08-06 | $13.71 | $13.74 | $13.20 | $13.26 | $13.26 | 1,939,315 |
| 2018-08-03 | $13.77 | $13.81 | $13.55 | $13.73 | $13.73 | 1,650,844 |
| 2018-08-02 | $13.24 | $13.73 | $13.12 | $13.69 | $13.69 | 1,808,279 |
| 2018-08-01 | $12.56 | $13.76 | $12.56 | $13.19 | $13.19 | 2,377,326 |
| 2018-07-31 | $12.68 | $12.82 | $12.62 | $12.81 | $12.81 | 1,792,711 |
| 2018-07-30 | $12.79 | $12.97 | $12.68 | $12.74 | $12.74 | 1,305,457 |
| 2018-07-27 | $13.39 | $13.40 | $12.86 | $12.88 | $12.88 | 974,831 |
| 2018-07-26 | $13.19 | $13.46 | $13.17 | $13.33 | $13.33 | 1,718,370 |
| 2018-07-25 | $13.06 | $13.39 | $13.04 | $13.32 | $13.32 | 1,274,108 |
| 2018-07-24 | $13.31 | $13.31 | $12.97 | $13.03 | $13.03 | 955,253 |
| 2018-07-23 | $13.29 | $13.35 | $13.12 | $13.22 | $13.22 | 806,135 |
| 2018-07-20 | $13.41 | $13.45 | $13.28 | $13.36 | $13.36 | 1,063,639 |
| 2018-07-19 | $13.16 | $13.43 | $13.09 | $13.43 | $13.43 | 1,220,254 |
| 2018-07-18 | $13.40 | $13.40 | $13.13 | $13.21 | $13.21 | 1,272,676 |
| 2018-07-17 | $13.38 | $13.60 | $13.34 | $13.45 | $13.45 | 1,246,153 |
| 2018-07-16 | $13.49 | $13.49 | $13.26 | $13.33 | $13.33 | 1,150,480 |
| 2018-07-13 | $13.46 | $13.57 | $13.26 | $13.30 | $13.30 | 1,021,357 |
| 2018-07-12 | $13.54 | $13.66 | $13.24 | $13.49 | $13.49 | 1,778,596 |
| 2018-07-11 | $13.22 | $13.67 | $13.10 | $13.51 | $13.51 | 2,245,140 |
| 2018-07-10 | $13.00 | $13.24 | $12.92 | $13.17 | $13.17 | 1,561,422 |
| 2018-07-09 | $13.34 | $13.34 | $12.90 | $13.03 | $13.03 | 1,387,667 |
| 2018-07-06 | $13.15 | $13.32 | $13.02 | $13.20 | $13.20 | 1,605,348 |
| 2018-07-05 | $13.04 | $13.17 | $12.95 | $13.09 | $13.09 | 2,036,763 |
| 2018-07-03 | $12.97 | $13.07 | $12.84 | $12.95 | $12.95 | 587,098 |
| 2018-07-02 | $12.82 | $12.88 | $12.61 | $12.88 | $12.88 | 1,389,487 |
| 2018-06-29 | $12.86 | $13.02 | $12.75 | $12.89 | $12.89 | 2,064,181 |
| 2018-06-28 | $12.31 | $12.82 | $12.31 | $12.81 | $12.81 | 1,652,664 |
| 2018-06-27 | $12.48 | $12.54 | $12.28 | $12.30 | $12.30 | 1,240,603 |
| 2018-06-26 | $12.23 | $12.56 | $12.20 | $12.48 | $12.48 | 1,276,154 |
| 2018-06-25 | $12.28 | $12.29 | $12.09 | $12.19 | $12.19 | 1,359,769 |
| 2018-06-22 | $12.18 | $12.35 | $12.05 | $12.31 | $12.31 | 3,745,886 |
| 2018-06-21 | $12.42 | $12.46 | $12.07 | $12.12 | $12.12 | 1,778,758 |
| 2018-06-20 | $12.58 | $12.62 | $12.39 | $12.44 | $12.44 | 1,723,359 |
| 2018-06-19 | $12.26 | $12.38 | $12.18 | $12.34 | $12.34 | 1,142,252 |
| 2018-06-18 | $12.34 | $12.51 | $12.25 | $12.37 | $12.37 | 1,472,232 |
| 2018-06-15 | $12.37 | $12.46 | $12.25 | $12.40 | $12.40 | 3,410,684 |
| 2018-06-14 | $12.13 | $12.46 | $12.13 | $12.43 | $12.43 | 1,736,697 |
| 2018-06-13 | $12.09 | $12.23 | $12.01 | $12.09 | $12.09 | 1,410,832 |
| 2018-06-12 | $11.61 | $12.05 | $11.58 | $12.05 | $12.05 | 1,440,746 |
| 2018-06-11 | $11.68 | $11.82 | $11.49 | $11.58 | $11.58 | 1,629,052 |
| 2018-06-08 | $11.22 | $11.75 | $11.22 | $11.68 | $11.68 | 2,559,504 |
| 2018-06-07 | $11.52 | $11.62 | $11.13 | $11.19 | $11.19 | 2,076,904 |
| 2018-06-06 | $11.68 | $11.75 | $11.43 | $11.56 | $11.56 | 1,603,858 |
| 2018-06-05 | $11.62 | $11.84 | $11.61 | $11.65 | $11.65 | 1,369,481 |
| 2018-06-04 | $11.65 | $11.70 | $11.58 | $11.68 | $11.68 | 919,705 |
| 2018-06-01 | $11.54 | $11.71 | $11.54 | $11.59 | $11.59 | 1,555,872 |
| 2018-05-31 | $11.45 | $11.48 | $11.35 | $11.45 | $11.45 | 1,671,361 |
| 2018-05-30 | $11.30 | $11.51 | $11.27 | $11.43 | $11.43 | 1,184,546 |
| 2018-05-29 | $11.15 | $11.36 | $11.09 | $11.33 | $11.33 | 1,563,194 |
| 2018-05-25 | $11.31 | $11.36 | $11.21 | $11.24 | $11.24 | 704,165 |
| 2018-05-24 | $11.30 | $11.40 | $11.28 | $11.33 | $11.33 | 903,986 |
| 2018-05-23 | $11.37 | $11.43 | $11.28 | $11.33 | $11.33 | 1,118,127 |
| 2018-05-22 | $11.50 | $11.53 | $11.35 | $11.36 | $11.36 | 1,299,395 |
| 2018-05-21 | $11.37 | $11.53 | $11.29 | $11.53 | $11.53 | 1,708,724 |
| 2018-05-18 | $11.44 | $11.48 | $11.34 | $11.35 | $11.35 | 974,671 |
| 2018-05-17 | $11.31 | $11.47 | $11.29 | $11.40 | $11.40 | 1,030,638 |
| 2018-05-16 | $11.20 | $11.34 | $11.15 | $11.28 | $11.28 | 1,349,639 |
| 2018-05-15 | $11.09 | $11.22 | $11.02 | $11.19 | $11.19 | 1,298,384 |
| 2018-05-14 | $11.46 | $11.46 | $11.07 | $11.18 | $11.18 | 1,552,724 |
| 2018-05-11 | $11.49 | $11.69 | $11.40 | $11.45 | $11.45 | 2,662,906 |
| 2018-05-10 | $11.43 | $11.78 | $11.43 | $11.67 | $11.67 | 1,801,011 |
| 2018-05-09 | $11.65 | $11.65 | $11.41 | $11.43 | $11.43 | 1,225,770 |
| 2018-05-08 | $11.58 | $11.94 | $10.97 | $11.50 | $11.50 | 2,753,998 |
| 2018-05-07 | $11.54 | $11.81 | $11.47 | $11.69 | $11.69 | 2,062,368 |
| 2018-05-04 | $11.40 | $11.56 | $11.36 | $11.47 | $11.47 | 1,047,712 |
| 2018-05-03 | $11.40 | $11.49 | $11.26 | $11.43 | $11.43 | 935,888 |
| 2018-05-02 | $11.42 | $11.60 | $11.39 | $11.49 | $11.49 | 1,324,460 |
| 2018-05-01 | $11.15 | $11.43 | $11.02 | $11.43 | $11.43 | 1,253,672 |
| 2018-04-30 | $11.28 | $11.31 | $11.17 | $11.18 | $11.18 | 1,186,018 |
| 2018-04-27 | $11.22 | $11.34 | $11.17 | $11.25 | $11.25 | 646,139 |
| 2018-04-26 | $11.15 | $11.24 | $11.06 | $11.21 | $11.21 | 550,859 |
| 2018-04-25 | $11.13 | $11.18 | $11.01 | $11.12 | $11.12 | 526,509 |
| 2018-04-24 | $11.20 | $11.35 | $11.02 | $11.12 | $11.12 | 1,281,390 |
| 2018-04-23 | $11.17 | $11.20 | $11.09 | $11.13 | $11.13 | 463,886 |
| 2018-04-20 | $11.23 | $11.33 | $11.10 | $11.13 | $11.13 | 801,042 |
| 2018-04-19 | $11.29 | $11.30 | $11.14 | $11.25 | $11.25 | 1,300,654 |
| 2018-04-18 | $11.20 | $11.39 | $11.12 | $11.38 | $11.38 | 1,631,382 |
| 2018-04-17 | $10.95 | $11.19 | $10.93 | $11.13 | $11.13 | 1,451,079 |
| 2018-04-16 | $10.73 | $10.92 | $10.69 | $10.89 | $10.89 | 799,591 |
| 2018-04-13 | $10.95 | $10.95 | $10.59 | $10.68 | $10.68 | 800,929 |
| 2018-04-12 | $10.92 | $11.05 | $10.87 | $10.91 | $10.91 | 659,126 |
| 2018-04-11 | $10.75 | $10.95 | $10.75 | $10.89 | $10.89 | 760,240 |
| 2018-04-10 | $10.58 | $10.83 | $10.49 | $10.77 | $10.77 | 690,494 |
| 2018-04-09 | $10.62 | $10.70 | $10.50 | $10.51 | $10.51 | 908,552 |
| 2018-04-06 | $10.51 | $10.65 | $10.43 | $10.56 | $10.56 | 1,043,856 |
| 2018-04-05 | $10.53 | $10.59 | $10.42 | $10.59 | $10.59 | 608,558 |
| 2018-04-04 | $10.15 | $10.47 | $10.10 | $10.46 | $10.46 | 1,178,149 |
| 2018-04-03 | $10.34 | $10.45 | $10.22 | $10.31 | $10.31 | 1,320,473 |
| 2018-04-02 | $10.66 | $10.71 | $10.23 | $10.32 | $10.32 | 1,349,528 |
| 2018-03-29 | $10.53 | $10.80 | $10.49 | $10.65 | $10.65 | 1,643,133 |
| 2018-03-28 | $10.58 | $10.66 | $10.46 | $10.50 | $10.50 | 1,321,567 |
| 2018-03-27 | $10.97 | $11.04 | $10.51 | $10.57 | $10.57 | 1,070,843 |
| 2018-03-26 | $10.85 | $10.92 | $10.74 | $10.91 | $10.91 | 1,086,757 |
| 2018-03-23 | $11.01 | $11.11 | $10.75 | $10.75 | $10.75 | 1,063,907 |
| 2018-03-22 | $10.94 | $11.20 | $10.91 | $10.99 | $10.99 | 1,670,897 |
| 2018-03-21 | $10.93 | $11.01 | $10.91 | $10.97 | $10.97 | 634,622 |
| 2018-03-20 | $10.71 | $11.01 | $10.65 | $10.94 | $10.94 | 1,927,666 |
| 2018-03-19 | $10.73 | $10.73 | $10.53 | $10.65 | $10.65 | 1,314,533 |
| 2018-03-16 | $10.72 | $10.82 | $10.60 | $10.75 | $10.75 | 6,126,840 |
| 2018-03-15 | $10.92 | $10.92 | $10.72 | $10.74 | $10.74 | 1,095,232 |
| 2018-03-14 | $10.97 | $11.04 | $10.76 | $10.92 | $10.92 | 2,060,533 |
| 2018-03-13 | $11.00 | $11.04 | $10.88 | $10.93 | $10.93 | 2,397,147 |
| 2018-03-12 | $10.96 | $11.00 | $10.69 | $10.99 | $10.99 | 1,902,470 |
| 2018-03-09 | $10.91 | $11.00 | $10.80 | $10.98 | $10.98 | 1,469,029 |
| 2018-03-08 | $10.90 | $10.92 | $10.74 | $10.89 | $10.89 | 1,286,046 |
| 2018-03-07 | $10.56 | $10.87 | $10.56 | $10.86 | $10.86 | 1,373,182 |
| 2018-03-06 | $10.40 | $10.66 | $10.37 | $10.62 | $10.62 | 1,588,276 |
| 2018-03-05 | $10.28 | $10.44 | $10.23 | $10.41 | $10.41 | 1,198,378 |
| 2018-03-02 | $10.11 | $10.38 | $10.08 | $10.29 | $10.29 | 1,903,818 |
| 2018-03-01 | $10.18 | $10.31 | $10.06 | $10.22 | $10.22 | 1,508,014 |
| 2018-02-28 | $10.39 | $10.44 | $10.14 | $10.15 | $10.15 | 1,521,684 |
| 2018-02-27 | $10.19 | $10.66 | $10.13 | $10.38 | $10.38 | 2,375,225 |
| 2018-02-26 | $10.50 | $10.65 | $10.12 | $10.13 | $10.13 | 2,214,344 |
| 2018-02-23 | $10.13 | $10.56 | $10.06 | $10.55 | $10.55 | 2,978,711 |
| 2018-02-22 | $10.19 | $10.54 | $9.93 | $9.99 | $9.99 | 3,658,168 |
| 2018-02-21 | $9.85 | $10.55 | $9.65 | $10.03 | $10.03 | 8,467,888 |
| 2018-02-20 | $11.11 | $11.65 | $11.04 | $11.47 | $11.47 | 4,234,651 |
| 2018-02-16 | $11.11 | $11.26 | $11.09 | $11.19 | $11.19 | 1,247,012 |
| 2018-02-15 | $11.00 | $11.26 | $10.86 | $11.19 | $11.19 | 1,094,838 |
| 2018-02-14 | $10.63 | $10.87 | $10.61 | $10.86 | $10.86 | 2,267,083 |
| 2018-02-13 | $10.76 | $10.93 | $10.69 | $10.70 | $10.70 | 2,104,710 |
| 2018-02-12 | $10.56 | $10.82 | $10.51 | $10.79 | $10.79 | 1,140,804 |
| 2018-02-09 | $10.45 | $10.57 | $10.16 | $10.51 | $10.51 | 1,605,691 |
| 2018-02-08 | $10.65 | $10.70 | $10.37 | $10.37 | $10.37 | 1,177,932 |
| 2018-02-07 | $10.50 | $10.69 | $10.48 | $10.64 | $10.64 | 1,570,164 |
| 2018-02-06 | $10.39 | $10.63 | $10.09 | $10.57 | $10.57 | 1,881,991 |
| 2018-02-05 | $10.75 | $10.77 | $10.40 | $10.45 | $10.45 | 1,751,622 |
| 2018-02-02 | $10.99 | $11.02 | $10.79 | $10.80 | $10.80 | 1,383,547 |
| 2018-02-01 | $11.10 | $11.22 | $11.00 | $11.04 | $11.04 | 1,621,845 |
| 2018-01-31 | $11.26 | $11.32 | $11.01 | $11.19 | $11.19 | 1,571,373 |
| 2018-01-30 | $11.06 | $11.28 | $10.95 | $11.21 | $11.21 | 1,758,825 |
| 2018-01-29 | $11.12 | $11.18 | $10.95 | $11.15 | $11.15 | 1,411,215 |
| 2018-01-26 | $10.91 | $11.20 | $10.91 | $11.18 | $11.18 | 1,965,839 |
| 2018-01-25 | $10.63 | $10.86 | $10.50 | $10.86 | $10.86 | 1,698,165 |
| 2018-01-24 | $10.66 | $10.75 | $10.51 | $10.56 | $10.56 | 1,012,129 |
| 2018-01-23 | $10.77 | $10.78 | $10.52 | $10.60 | $10.60 | 1,304,787 |
| 2018-01-22 | $10.78 | $10.87 | $10.73 | $10.82 | $10.82 | 1,395,144 |
| 2018-01-19 | $10.69 | $10.78 | $10.65 | $10.73 | $10.73 | 1,353,745 |
| 2018-01-18 | $10.94 | $10.97 | $10.73 | $10.75 | $10.75 | 924,555 |
| 2018-01-17 | $10.77 | $11.01 | $10.68 | $10.96 | $10.96 | 1,694,330 |
| 2018-01-16 | $10.98 | $11.07 | $10.71 | $10.75 | $10.75 | 2,070,641 |
| 2018-01-12 | $10.57 | $11.00 | $10.52 | $10.96 | $10.96 | 2,540,562 |
| 2018-01-11 | $10.28 | $10.64 | $10.17 | $10.61 | $10.61 | 2,367,360 |
| 2018-01-10 | $9.91 | $10.28 | $9.91 | $10.26 | $10.26 | 1,858,725 |
| 2018-01-09 | $10.19 | $10.23 | $9.99 | $10.00 | $10.00 | 1,132,703 |
| 2018-01-08 | $9.99 | $10.16 | $9.88 | $10.16 | $10.16 | 2,039,052 |
| 2018-01-05 | $10.12 | $10.12 | $9.91 | $9.99 | $9.99 | 960,453 |
| 2018-01-04 | $10.29 | $10.30 | $10.07 | $10.12 | $10.12 | 2,082,864 |
| 2018-01-03 | $10.18 | $10.32 | $10.14 | $10.30 | $10.30 | 1,402,496 |
| 2018-01-02 | $10.17 | $10.22 | $10.05 | $10.12 | $10.12 | 1,497,407 |
| 2017-12-29 | $10.31 | $10.35 | $10.12 | $10.17 | $10.17 | 1,103,520 |
| 2017-12-28 | $10.31 | $10.38 | $10.23 | $10.31 | $10.31 | 975,675 |
| 2017-12-27 | $10.27 | $10.39 | $10.25 | $10.31 | $10.31 | 498,826 |
| 2017-12-26 | $10.21 | $10.34 | $10.21 | $10.28 | $10.28 | 605,176 |
| 2017-12-22 | $10.23 | $10.29 | $10.10 | $10.21 | $10.21 | 911,293 |
| 2017-12-21 | $10.22 | $10.34 | $10.16 | $10.31 | $10.31 | 1,276,871 |
| 2017-12-20 | $10.10 | $10.18 | $10.06 | $10.15 | $10.15 | 1,909,009 |
| 2017-12-19 | $10.26 | $10.28 | $9.99 | $10.01 | $10.01 | 1,594,409 |
| 2017-12-18 | $10.38 | $10.57 | $10.25 | $10.26 | $10.26 | 1,819,717 |
| 2017-12-15 | $10.33 | $10.42 | $10.17 | $10.22 | $10.22 | 4,262,362 |
| 2017-12-14 | $10.18 | $10.26 | $10.07 | $10.25 | $10.25 | 2,037,460 |
| 2017-12-13 | $9.94 | $10.19 | $9.94 | $10.15 | $10.15 | 1,480,492 |
| 2017-12-12 | $9.91 | $9.99 | $9.90 | $9.93 | $9.93 | 1,263,792 |
| 2017-12-11 | $10.01 | $10.10 | $9.90 | $9.91 | $9.91 | 1,313,444 |
| 2017-12-08 | $10.00 | $10.02 | $9.91 | $9.92 | $9.92 | 1,028,937 |
| 2017-12-07 | $9.91 | $10.08 | $9.88 | $9.93 | $9.93 | 1,990,369 |
| 2017-12-06 | $10.06 | $10.16 | $9.89 | $9.92 | $9.92 | 1,551,323 |
| 2017-12-05 | $10.11 | $10.29 | $10.01 | $10.05 | $10.05 | 2,043,706 |
| 2017-12-04 | $10.39 | $10.49 | $10.15 | $10.16 | $10.16 | 2,188,339 |
| 2017-12-01 | $10.14 | $10.33 | $10.04 | $10.32 | $10.32 | 1,881,446 |
| 2017-11-30 | $10.15 | $10.23 | $10.00 | $10.18 | $10.18 | 2,242,593 |
| 2017-11-29 | $9.96 | $10.15 | $9.77 | $10.13 | $10.13 | 2,510,551 |
| 2017-11-28 | $9.94 | $10.07 | $9.85 | $9.96 | $9.96 | 2,041,383 |
| 2017-11-27 | $9.75 | $10.02 | $9.57 | $9.94 | $9.94 | 2,865,700 |
| 2017-11-24 | $9.94 | $9.94 | $9.83 | $9.94 | $9.94 | 714,310 |
| 2017-11-22 | $9.70 | $9.97 | $9.69 | $9.94 | $9.94 | 2,578,310 |
| 2017-11-21 | $9.35 | $9.73 | $9.34 | $9.71 | $9.71 | 4,377,858 |
| 2017-11-20 | $9.16 | $9.38 | $9.16 | $9.36 | $9.36 | 2,092,808 |
| 2017-11-17 | $9.10 | $9.19 | $9.09 | $9.13 | $9.13 | 1,334,387 |
| 2017-11-16 | $9.12 | $9.21 | $9.05 | $9.16 | $9.16 | 1,551,834 |
| 2017-11-15 | $9.04 | $9.13 | $8.93 | $9.12 | $9.12 | 2,122,313 |
| 2017-11-14 | $8.72 | $9.08 | $8.69 | $9.04 | $9.04 | 2,170,053 |
| 2017-11-13 | $8.84 | $8.89 | $8.72 | $8.78 | $8.78 | 1,445,351 |
| 2017-11-10 | $8.68 | $8.92 | $8.65 | $8.85 | $8.85 | 1,144,845 |
| 2017-11-09 | $8.82 | $8.84 | $8.58 | $8.68 | $8.68 | 1,880,812 |
| 2017-11-08 | $8.91 | $9.04 | $8.78 | $8.82 | $8.82 | 2,928,677 |
| 2017-11-07 | $8.60 | $8.94 | $8.45 | $8.69 | $8.69 | 4,314,179 |
| 2017-11-06 | $8.05 | $8.18 | $7.95 | $8.14 | $8.14 | 1,970,345 |
| 2017-11-03 | $7.97 | $8.04 | $7.90 | $8.03 | $8.03 | 1,238,915 |
| 2017-11-02 | $8.02 | $8.03 | $7.85 | $7.96 | $7.96 | 1,290,317 |
| 2017-11-01 | $8.22 | $8.22 | $8.02 | $8.05 | $8.05 | 1,437,493 |
| 2017-10-31 | $8.05 | $8.16 | $8.04 | $8.13 | $8.13 | 1,073,378 |
| 2017-10-30 | $8.16 | $8.16 | $8.02 | $8.05 | $8.05 | 1,000,354 |
| 2017-10-27 | $8.10 | $8.23 | $8.07 | $8.21 | $8.21 | 1,148,618 |
| 2017-10-26 | $8.11 | $8.21 | $8.05 | $8.12 | $8.12 | 653,745 |
| 2017-10-25 | $8.09 | $8.13 | $7.99 | $8.11 | $8.11 | 1,129,160 |
| 2017-10-24 | $8.09 | $8.20 | $8.06 | $8.08 | $8.08 | 1,027,105 |
| 2017-10-23 | $8.15 | $8.22 | $7.99 | $8.07 | $8.07 | 1,515,845 |
| 2017-10-20 | $8.15 | $8.28 | $8.12 | $8.12 | $8.12 | 709,546 |
| 2017-10-19 | $8.08 | $8.16 | $8.04 | $8.08 | $8.08 | 963,894 |
| 2017-10-18 | $8.18 | $8.19 | $8.03 | $8.14 | $8.14 | 1,097,372 |
| 2017-10-17 | $8.25 | $8.27 | $8.06 | $8.11 | $8.11 | 912,136 |
| 2017-10-16 | $8.34 | $8.35 | $8.17 | $8.21 | $8.21 | 741,972 |
| 2017-10-13 | $8.22 | $8.31 | $8.18 | $8.27 | $8.27 | 992,483 |
| 2017-10-12 | $8.33 | $8.35 | $8.16 | $8.19 | $8.19 | 1,028,915 |
| 2017-10-11 | $8.37 | $8.43 | $8.30 | $8.33 | $8.33 | 848,777 |
| 2017-10-10 | $8.34 | $8.41 | $8.29 | $8.34 | $8.34 | 1,048,056 |
| 2017-10-09 | $8.43 | $8.45 | $8.27 | $8.36 | $8.36 | 1,020,398 |
| 2017-10-06 | $8.40 | $8.49 | $8.33 | $8.44 | $8.44 | 752,252 |
| 2017-10-05 | $8.52 | $8.69 | $8.42 | $8.43 | $8.43 | 1,622,999 |
| 2017-10-04 | $8.48 | $8.58 | $8.41 | $8.53 | $8.53 | 2,473,343 |
| 2017-10-03 | $8.23 | $8.48 | $8.21 | $8.48 | $8.48 | 2,604,118 |
| 2017-10-02 | $8.20 | $8.26 | $8.13 | $8.19 | $8.19 | 1,304,567 |
| 2017-09-29 | $8.21 | $8.26 | $8.12 | $8.14 | $8.14 | 1,621,846 |
| 2017-09-28 | $8.23 | $8.29 | $8.12 | $8.24 | $8.24 | 1,331,627 |
| 2017-09-27 | $8.03 | $8.59 | $7.97 | $8.23 | $8.23 | 4,316,994 |
| 2017-09-26 | $8.09 | $8.20 | $7.88 | $7.89 | $7.89 | 2,910,235 |
| 2017-09-25 | $7.97 | $8.16 | $7.95 | $8.07 | $8.07 | 1,992,690 |
| 2017-09-22 | $7.94 | $8.04 | $7.91 | $7.95 | $7.95 | 1,866,576 |
| 2017-09-21 | $7.95 | $7.99 | $7.79 | $7.99 | $7.99 | 1,534,723 |
| 2017-09-20 | $8.06 | $8.09 | $7.93 | $7.97 | $7.97 | 1,224,966 |
| 2017-09-19 | $8.06 | $8.11 | $7.98 | $8.11 | $8.11 | 1,211,813 |
| 2017-09-18 | $8.07 | $8.22 | $8.04 | $8.07 | $8.07 | 1,746,333 |
| 2017-09-15 | $7.95 | $8.14 | $7.91 | $8.10 | $8.10 | 5,497,211 |
| 2017-09-14 | $7.71 | $7.93 | $7.66 | $7.92 | $7.92 | 3,153,907 |
| 2017-09-13 | $7.69 | $7.85 | $7.66 | $7.71 | $7.71 | 2,480,862 |
| 2017-09-12 | $7.80 | $7.82 | $7.62 | $7.64 | $7.64 | 3,392,018 |
| 2017-09-11 | $8.18 | $8.18 | $7.71 | $7.77 | $7.77 | 4,783,580 |
| 2017-09-08 | $8.10 | $8.24 | $8.06 | $8.18 | $8.18 | 2,243,046 |
| 2017-09-07 | $8.09 | $8.15 | $8.03 | $8.12 | $8.12 | 2,340,442 |
| 2017-09-06 | $8.24 | $8.34 | $8.06 | $8.07 | $8.07 | 1,359,808 |
| 2017-09-05 | $8.22 | $8.32 | $8.15 | $8.21 | $8.21 | 1,078,591 |
| 2017-09-01 | $8.31 | $8.32 | $8.18 | $8.27 | $8.27 | 959,799 |
| 2017-08-31 | $8.19 | $8.37 | $8.19 | $8.30 | $8.30 | 2,441,605 |
| 2017-08-30 | $8.07 | $8.17 | $8.05 | $8.14 | $8.14 | 1,130,950 |
| 2017-08-29 | $8.05 | $8.11 | $8.04 | $8.06 | $8.06 | 1,213,604 |
| 2017-08-28 | $8.13 | $8.15 | $8.07 | $8.10 | $8.10 | 886,958 |
| 2017-08-25 | $8.15 | $8.19 | $8.05 | $8.14 | $8.14 | 1,039,606 |
| 2017-08-24 | $8.13 | $8.17 | $8.03 | $8.12 | $8.12 | 1,834,420 |
| 2017-08-23 | $8.05 | $8.24 | $8.02 | $8.13 | $8.13 | 2,586,657 |
| 2017-08-22 | $8.07 | $8.14 | $8.02 | $8.10 | $8.10 | 1,919,539 |
| 2017-08-21 | $8.05 | $8.15 | $7.99 | $8.06 | $8.06 | 2,127,371 |
| 2017-08-18 | $8.02 | $8.15 | $8.00 | $8.03 | $8.03 | 2,109,608 |
| 2017-08-17 | $8.15 | $8.25 | $8.04 | $8.09 | $8.09 | 3,676,185 |
| 2017-08-16 | $8.07 | $8.18 | $8.03 | $8.16 | $8.16 | 2,768,060 |
| 2017-08-15 | $8.29 | $8.31 | $8.09 | $8.11 | $8.11 | 2,750,499 |
| 2017-08-14 | $8.46 | $8.48 | $8.06 | $8.24 | $8.24 | 3,892,107 |
| 2017-08-11 | $8.24 | $8.47 | $8.24 | $8.45 | $8.45 | 3,060,045 |
| 2017-08-10 | $8.36 | $8.39 | $8.14 | $8.27 | $8.27 | 6,779,721 |
| 2017-08-09 | $8.22 | $8.50 | $8.17 | $8.42 | $8.42 | 37,764,631 |
| 2017-08-08 | $8.10 | $8.45 | $8.07 | $8.28 | $8.28 | 12,984,761 |
| 2017-08-07 | $7.62 | $7.73 | $7.49 | $7.73 | $7.73 | 2,142,564 |
| 2017-08-04 | $7.40 | $7.68 | $7.38 | $7.66 | $7.66 | 3,598,996 |
| 2017-08-03 | $6.95 | $7.40 | $6.85 | $7.36 | $7.36 | 5,178,500 |
| 2017-08-02 | $6.64 | $6.70 | $6.49 | $6.54 | $6.54 | 1,974,265 |
| 2017-08-01 | $6.64 | $6.78 | $6.56 | $6.65 | $6.65 | 1,646,448 |
| 2017-07-31 | $6.66 | $6.71 | $6.60 | $6.61 | $6.61 | 744,361 |
| 2017-07-28 | $6.80 | $6.83 | $6.62 | $6.65 | $6.65 | 1,108,427 |
| 2017-07-27 | $6.71 | $6.87 | $6.66 | $6.85 | $6.85 | 2,412,747 |
| 2017-07-26 | $6.71 | $6.75 | $6.64 | $6.70 | $6.70 | 679,133 |
| 2017-07-25 | $6.68 | $6.83 | $6.64 | $6.71 | $6.71 | 1,731,445 |
| 2017-07-24 | $6.57 | $6.69 | $6.52 | $6.68 | $6.68 | 2,503,486 |
| 2017-07-21 | $6.68 | $6.69 | $6.40 | $6.58 | $6.58 | 2,739,165 |
| 2017-07-20 | $6.55 | $6.64 | $6.50 | $6.59 | $6.59 | 1,546,278 |
| 2017-07-19 | $6.50 | $6.61 | $6.47 | $6.55 | $6.55 | 1,511,773 |
| 2017-07-18 | $6.48 | $6.58 | $6.43 | $6.49 | $6.49 | 1,245,358 |
| 2017-07-17 | $6.36 | $6.51 | $6.35 | $6.51 | $6.51 | 1,092,246 |
| 2017-07-14 | $6.35 | $6.42 | $6.34 | $6.36 | $6.36 | 819,134 |
| 2017-07-13 | $6.31 | $6.38 | $6.30 | $6.36 | $6.36 | 1,417,598 |
| 2017-07-12 | $6.33 | $6.41 | $6.28 | $6.33 | $6.33 | 1,373,470 |
| 2017-07-11 | $6.39 | $6.44 | $6.28 | $6.30 | $6.30 | 2,716,407 |
| 2017-07-10 | $6.45 | $6.45 | $6.28 | $6.43 | $6.43 | 1,480,608 |
| 2017-07-07 | $6.34 | $6.47 | $6.28 | $6.46 | $6.46 | 1,618,449 |
| 2017-07-06 | $6.42 | $6.48 | $6.29 | $6.32 | $6.32 | 1,817,670 |
| 2017-07-05 | $6.51 | $6.54 | $6.37 | $6.45 | $6.45 | 1,445,613 |
| 2017-07-03 | $6.59 | $6.65 | $6.48 | $6.51 | $6.51 | 660,964 |
| 2017-06-30 | $6.66 | $6.67 | $6.45 | $6.54 | $6.54 | 2,277,905 |
| 2017-06-29 | $6.80 | $6.80 | $6.54 | $6.65 | $6.65 | 2,410,918 |
| 2017-06-28 | $6.68 | $6.82 | $6.63 | $6.81 | $6.81 | 1,598,833 |
| 2017-06-27 | $6.67 | $6.73 | $6.62 | $6.65 | $6.65 | 1,326,203 |
| 2017-06-26 | $6.67 | $6.79 | $6.63 | $6.67 | $6.67 | 1,419,792 |
| 2017-06-23 | $6.61 | $6.67 | $6.57 | $6.64 | $6.64 | 5,287,252 |
| 2017-06-22 | $6.78 | $6.80 | $6.59 | $6.61 | $6.61 | 2,644,001 |
| 2017-06-21 | $6.89 | $6.89 | $6.72 | $6.81 | $6.81 | 2,102,067 |
| 2017-06-20 | $6.87 | $6.94 | $6.77 | $6.89 | $6.89 | 2,108,207 |
| 2017-06-19 | $7.00 | $7.04 | $6.87 | $6.87 | $6.87 | 2,496,153 |
| 2017-06-16 | $6.95 | $6.96 | $6.74 | $6.96 | $6.96 | 4,294,652 |
| 2017-06-15 | $6.91 | $6.98 | $6.86 | $6.95 | $6.95 | 1,574,500 |
| 2017-06-14 | $7.04 | $7.04 | $6.93 | $6.96 | $6.96 | 1,852,840 |
| 2017-06-13 | $7.11 | $7.11 | $6.99 | $7.01 | $7.01 | 1,989,240 |
| 2017-06-12 | $7.02 | $7.11 | $6.89 | $7.06 | $7.06 | 2,449,195 |
| 2017-06-09 | $7.12 | $7.21 | $6.98 | $7.03 | $7.03 | 2,015,396 |
| 2017-06-08 | $7.08 | $7.22 | $7.02 | $7.15 | $7.15 | 904,224 |
| 2017-06-07 | $7.14 | $7.21 | $7.05 | $7.09 | $7.09 | 1,136,137 |
| 2017-06-06 | $6.99 | $7.17 | $6.94 | $7.14 | $7.14 | 1,464,413 |
| 2017-06-05 | $6.98 | $7.05 | $6.91 | $7.03 | $7.03 | 1,090,315 |
| 2017-06-02 | $7.01 | $7.09 | $6.96 | $6.99 | $6.99 | 2,599,522 |
| 2017-06-01 | $6.94 | $7.01 | $6.94 | $7.00 | $7.00 | 1,614,320 |
| 2017-05-31 | $6.90 | $6.96 | $6.80 | $6.91 | $6.91 | 1,631,981 |
| 2017-05-30 | $6.90 | $6.95 | $6.73 | $6.85 | $6.85 | 1,962,921 |
| 2017-05-26 | $7.05 | $7.12 | $6.91 | $6.91 | $6.91 | 3,639,953 |
| 2017-05-25 | $6.92 | $7.10 | $6.91 | $7.08 | $7.08 | 3,111,106 |
| 2017-05-24 | $6.86 | $6.94 | $6.71 | $6.91 | $6.91 | 2,292,656 |
| 2017-05-23 | $6.86 | $7.00 | $6.76 | $6.86 | $6.86 | 5,418,233 |
| 2017-05-22 | $6.46 | $6.52 | $6.40 | $6.48 | $6.48 | 1,438,454 |
| 2017-05-19 | $6.35 | $6.52 | $6.35 | $6.45 | $6.45 | 3,409,786 |
| 2017-05-18 | $6.41 | $6.42 | $6.33 | $6.34 | $6.34 | 2,985,483 |
| 2017-05-17 | $6.64 | $6.64 | $6.45 | $6.45 | $6.45 | 2,232,404 |
| 2017-05-16 | $6.76 | $6.79 | $6.56 | $6.68 | $6.68 | 1,745,817 |
| 2017-05-15 | $6.76 | $6.77 | $6.63 | $6.74 | $6.74 | 1,768,457 |
| 2017-05-12 | $6.47 | $6.69 | $6.36 | $6.66 | $6.66 | 2,439,817 |
| 2017-05-11 | $6.82 | $6.82 | $6.48 | $6.53 | $6.53 | 2,727,791 |
| 2017-05-10 | $7.07 | $7.12 | $6.45 | $6.84 | $6.84 | 3,684,267 |
| 2017-05-09 | $7.12 | $7.44 | $6.83 | $7.02 | $7.02 | 5,034,940 |
| 2017-05-08 | $6.94 | $7.12 | $6.90 | $7.01 | $7.01 | 3,782,747 |
| 2017-05-05 | $6.85 | $6.99 | $6.74 | $6.94 | $6.94 | 2,858,441 |
| 2017-05-04 | $6.92 | $6.92 | $6.74 | $6.85 | $6.85 | 3,290,889 |
| 2017-05-03 | $7.00 | $7.14 | $6.76 | $6.92 | $6.92 | 6,191,164 |
| 2017-05-02 | $6.67 | $6.82 | $6.67 | $6.76 | $6.76 | 1,785,576 |
| 2017-05-01 | $6.72 | $6.72 | $6.53 | $6.66 | $6.66 | 1,812,136 |
| 2017-04-28 | $6.69 | $6.76 | $6.61 | $6.71 | $6.71 | 1,602,647 |
| 2017-04-27 | $6.60 | $6.86 | $6.56 | $6.66 | $6.66 | 2,845,041 |
| 2017-04-26 | $6.50 | $6.62 | $6.50 | $6.58 | $6.58 | 1,348,271 |
| 2017-04-25 | $6.53 | $6.67 | $6.50 | $6.52 | $6.52 | 969,482 |
| 2017-04-24 | $6.50 | $6.55 | $6.45 | $6.50 | $6.50 | 1,053,492 |
| 2017-04-21 | $6.45 | $6.45 | $6.36 | $6.41 | $6.41 | 885,960 |
| 2017-04-20 | $6.51 | $6.54 | $6.39 | $6.48 | $6.48 | 2,000,007 |
| 2017-04-19 | $6.15 | $6.53 | $6.15 | $6.50 | $6.50 | 4,199,457 |
| 2017-04-18 | $6.20 | $6.30 | $6.11 | $6.13 | $6.13 | 2,380,338 |
| 2017-04-17 | $6.20 | $6.30 | $6.18 | $6.24 | $6.24 | 864,921 |
| 2017-04-13 | $6.16 | $6.28 | $6.16 | $6.20 | $6.20 | 1,199,747 |
| 2017-04-12 | $6.21 | $6.24 | $6.12 | $6.19 | $6.19 | 941,366 |
| 2017-04-11 | $6.22 | $6.28 | $6.18 | $6.22 | $6.22 | 948,919 |
| 2017-04-10 | $6.29 | $6.36 | $6.18 | $6.22 | $6.22 | 1,015,913 |
| 2017-04-07 | $6.10 | $6.24 | $6.09 | $6.24 | $6.24 | 1,748,723 |
| 2017-04-06 | $6.03 | $6.17 | $6.02 | $6.13 | $6.13 | 2,095,769 |
| 2017-04-05 | $6.20 | $6.25 | $5.98 | $5.99 | $5.99 | 1,983,935 |
| 2017-04-04 | $6.28 | $6.36 | $6.14 | $6.17 | $6.17 | 1,527,932 |
| 2017-04-03 | $6.28 | $6.35 | $6.14 | $6.30 | $6.30 | 2,198,125 |
| 2017-03-31 | $6.23 | $6.36 | $6.20 | $6.32 | $6.32 | 2,129,781 |
| 2017-03-30 | $6.25 | $6.31 | $6.19 | $6.26 | $6.26 | 1,249,628 |
| 2017-03-29 | $6.22 | $6.30 | $6.20 | $6.25 | $6.25 | 1,040,428 |
| 2017-03-28 | $6.19 | $6.26 | $6.07 | $6.23 | $6.23 | 1,649,729 |
| 2017-03-27 | $6.17 | $6.24 | $6.10 | $6.22 | $6.22 | 2,088,021 |
| 2017-03-24 | $6.29 | $6.32 | $6.18 | $6.22 | $6.22 | 1,799,446 |
| 2017-03-23 | $6.35 | $6.38 | $6.25 | $6.29 | $6.29 | 1,795,853 |
| 2017-03-22 | $6.58 | $6.60 | $6.32 | $6.35 | $6.35 | 2,205,076 |
| 2017-03-21 | $6.78 | $6.78 | $6.53 | $6.60 | $6.60 | 4,183,113 |
| 2017-03-20 | $6.54 | $6.75 | $6.46 | $6.75 | $6.75 | 3,200,890 |
| 2017-03-17 | $6.56 | $6.63 | $6.44 | $6.60 | $6.60 | 6,797,115 |
| 2017-03-16 | $6.37 | $6.54 | $6.32 | $6.53 | $6.53 | 3,038,811 |
| 2017-03-15 | $6.16 | $6.40 | $6.13 | $6.38 | $6.38 | 2,279,661 |
| 2017-03-14 | $6.14 | $6.22 | $6.05 | $6.14 | $6.14 | 2,992,171 |
| 2017-03-13 | $6.08 | $6.25 | $6.08 | $6.23 | $6.23 | 3,499,345 |
| 2017-03-10 | $6.00 | $6.11 | $5.97 | $6.08 | $6.08 | 2,739,626 |
| 2017-03-09 | $5.86 | $6.04 | $5.83 | $6.01 | $6.01 | 3,614,182 |
| 2017-03-08 | $5.77 | $5.93 | $5.75 | $5.88 | $5.88 | 4,030,959 |
| 2017-03-07 | $5.95 | $5.99 | $5.74 | $5.78 | $5.78 | 2,364,341 |
| 2017-03-06 | $5.81 | $5.99 | $5.79 | $5.95 | $5.95 | 2,814,099 |
| 2017-03-03 | $5.96 | $5.99 | $5.77 | $5.79 | $5.79 | 2,400,801 |
| 2017-03-02 | $5.98 | $6.01 | $5.89 | $5.99 | $5.99 | 2,189,205 |
| 2017-03-01 | $6.10 | $6.19 | $5.99 | $6.00 | $6.00 | 2,036,096 |
| 2017-02-28 | $6.24 | $6.26 | $5.96 | $6.02 | $6.02 | 3,916,748 |
| 2017-02-27 | $6.07 | $6.24 | $6.05 | $6.24 | $6.24 | 4,788,005 |
| 2017-02-24 | $5.95 | $6.12 | $5.93 | $6.09 | $6.09 | 2,423,275 |
| 2017-02-23 | $6.05 | $6.09 | $5.99 | $6.00 | $6.00 | 2,031,990 |
| 2017-02-22 | $6.07 | $6.11 | $5.96 | $6.05 | $6.05 | 3,072,793 |
| 2017-02-21 | $6.17 | $6.17 | $5.91 | $6.09 | $6.09 | 3,595,109 |
| 2017-02-17 | $6.18 | $6.21 | $6.13 | $6.19 | $6.19 | 2,411,866 |
| 2017-02-16 | $6.33 | $6.42 | $6.15 | $6.19 | $6.19 | 4,209,034 |
| 2017-02-15 | $6.76 | $6.81 | $6.30 | $6.33 | $6.33 | 7,642,968 |
| 2017-02-14 | $6.18 | $6.87 | $6.14 | $6.80 | $6.80 | 7,575,286 |
| 2017-02-13 | $6.97 | $6.97 | $6.80 | $6.86 | $6.86 | 3,506,667 |
| 2017-02-10 | $6.91 | $7.01 | $6.82 | $6.96 | $6.96 | 2,006,824 |
| 2017-02-09 | $6.67 | $6.93 | $6.67 | $6.89 | $6.89 | 2,052,283 |
| 2017-02-08 | $6.69 | $6.81 | $6.59 | $6.67 | $6.67 | 1,413,514 |
| 2017-02-07 | $6.79 | $6.79 | $6.66 | $6.70 | $6.70 | 1,549,219 |
| 2017-02-06 | $6.85 | $6.91 | $6.75 | $6.77 | $6.77 | 1,442,248 |
| 2017-02-03 | $6.97 | $7.00 | $6.85 | $6.88 | $6.88 | 1,101,101 |
| 2017-02-02 | $6.91 | $6.96 | $6.83 | $6.94 | $6.94 | 1,488,164 |
| 2017-02-01 | $7.15 | $7.23 | $6.82 | $6.89 | $6.89 | 3,049,601 |
| 2017-01-31 | $7.00 | $7.14 | $6.98 | $7.09 | $7.09 | 1,347,519 |
| 2017-01-30 | $7.05 | $7.10 | $6.91 | $7.08 | $7.08 | 1,510,247 |
| 2017-01-27 | $7.01 | $7.10 | $6.98 | $7.08 | $7.08 | 1,003,387 |
| 2017-01-26 | $6.90 | $7.11 | $6.85 | $7.09 | $7.09 | 2,709,729 |
| 2017-01-25 | $7.08 | $7.10 | $6.95 | $6.98 | $6.98 | 1,718,662 |
| 2017-01-24 | $7.06 | $7.09 | $6.81 | $7.03 | $7.03 | 4,352,291 |
| 2017-01-23 | $7.14 | $7.19 | $7.05 | $7.13 | $7.13 | 2,107,412 |
| 2017-01-20 | $7.25 | $7.28 | $7.13 | $7.15 | $7.15 | 2,904,758 |
| 2017-01-19 | $7.42 | $7.43 | $7.21 | $7.26 | $7.26 | 4,066,373 |
| 2017-01-18 | $7.57 | $7.60 | $7.34 | $7.37 | $7.37 | 5,551,267 |
| 2017-01-17 | $7.76 | $7.76 | $7.53 | $7.53 | $7.53 | 3,107,853 |
| 2017-01-13 | $7.64 | $7.88 | $7.53 | $7.83 | $7.83 | 3,575,681 |
| 2017-01-12 | $7.46 | $7.64 | $7.36 | $7.61 | $7.61 | 7,128,134 |
| 2017-01-11 | $7.46 | $7.50 | $7.29 | $7.49 | $7.49 | 3,731,232 |
| 2017-01-10 | $7.37 | $7.55 | $7.34 | $7.51 | $7.51 | 4,324,405 |
| 2017-01-09 | $7.33 | $7.41 | $7.12 | $7.38 | $7.38 | 2,533,431 |
| 2017-01-06 | $7.68 | $7.69 | $7.35 | $7.36 | $7.36 | 2,585,827 |
| 2017-01-05 | $7.56 | $7.78 | $7.42 | $7.64 | $7.64 | 5,863,630 |
| 2017-01-04 | $7.25 | $7.59 | $7.19 | $7.57 | $7.57 | 4,708,157 |
| 2017-01-03 | $6.96 | $7.32 | $6.94 | $7.25 | $7.25 | 2,961,933 |
| 2016-12-30 | $6.96 | $6.99 | $6.83 | $6.85 | $6.85 | 1,413,855 |
| 2016-12-29 | $7.01 | $7.11 | $6.92 | $6.96 | $6.96 | 1,213,959 |
| 2016-12-28 | $7.16 | $7.20 | $6.99 | $7.02 | $7.02 | 1,008,159 |
| 2016-12-27 | $6.94 | $7.25 | $6.93 | $7.17 | $7.17 | 1,762,744 |
| 2016-12-23 | $6.89 | $6.98 | $6.83 | $6.91 | $6.91 | 761,100 |
| 2016-12-22 | $6.88 | $7.00 | $6.83 | $6.91 | $6.91 | 1,316,100 |
| 2016-12-21 | $7.08 | $7.14 | $6.88 | $6.89 | $6.89 | 1,621,859 |
| 2016-12-20 | $6.87 | $7.11 | $6.85 | $7.10 | $7.10 | 2,551,400 |
| 2016-12-19 | $6.65 | $6.96 | $6.62 | $6.92 | $6.92 | 1,755,005 |
| 2016-12-16 | $6.69 | $6.76 | $6.63 | $6.66 | $6.66 | 4,272,570 |
| 2016-12-15 | $6.70 | $6.86 | $6.63 | $6.66 | $6.66 | 2,405,165 |
| 2016-12-14 | $6.74 | $6.84 | $6.65 | $6.71 | $6.71 | 1,949,625 |
| 2016-12-13 | $6.73 | $6.79 | $6.62 | $6.66 | $6.66 | 2,281,474 |
| 2016-12-12 | $6.84 | $6.84 | $6.59 | $6.67 | $6.67 | 1,766,886 |
| 2016-12-09 | $7.00 | $7.19 | $6.83 | $6.84 | $6.84 | 1,881,168 |
| 2016-12-08 | $6.80 | $7.00 | $6.80 | $6.99 | $6.99 | 3,145,885 |
| 2016-12-07 | $6.65 | $6.89 | $6.58 | $6.81 | $6.81 | 2,368,925 |
| 2016-12-06 | $6.87 | $6.88 | $6.68 | $6.69 | $6.69 | 2,246,637 |
| 2016-12-05 | $6.66 | $6.91 | $6.59 | $6.90 | $6.90 | 2,582,220 |
| 2016-12-02 | $6.67 | $6.68 | $6.46 | $6.57 | $6.57 | 2,045,298 |
| 2016-12-01 | $6.59 | $6.76 | $6.59 | $6.66 | $6.66 | 2,535,781 |
| 2016-11-30 | $6.83 | $6.83 | $6.57 | $6.59 | $6.59 | 3,957,478 |
| 2016-11-29 | $6.60 | $6.87 | $6.56 | $6.76 | $6.76 | 2,460,688 |
| 2016-11-28 | $6.66 | $6.71 | $6.57 | $6.59 | $6.59 | 1,642,964 |
| 2016-11-25 | $6.75 | $6.75 | $6.64 | $6.69 | $6.69 | 545,252 |
| 2016-11-23 | $6.73 | $6.80 | $6.66 | $6.71 | $6.71 | 1,071,809 |
| 2016-11-22 | $6.64 | $6.76 | $6.57 | $6.75 | $6.75 | 1,755,936 |
| 2016-11-21 | $6.63 | $6.69 | $6.49 | $6.60 | $6.60 | 1,746,082 |
| 2016-11-18 | $6.61 | $6.71 | $6.52 | $6.56 | $6.56 | 1,927,785 |
| 2016-11-17 | $6.65 | $6.74 | $6.58 | $6.60 | $6.60 | 1,511,773 |
| 2016-11-16 | $6.55 | $6.71 | $6.55 | $6.61 | $6.61 | 1,883,443 |
| 2016-11-15 | $6.48 | $6.61 | $6.41 | $6.58 | $6.58 | 1,993,926 |
| 2016-11-14 | $6.40 | $6.63 | $6.37 | $6.46 | $6.46 | 2,784,652 |
| 2016-11-11 | $6.36 | $6.42 | $6.23 | $6.35 | $6.35 | 3,435,385 |
| 2016-11-10 | $6.69 | $6.69 | $6.28 | $6.37 | $6.37 | 3,773,728 |
| 2016-11-09 | $6.25 | $6.63 | $6.21 | $6.57 | $6.57 | 4,305,891 |
| 2016-11-08 | $6.46 | $6.46 | $6.31 | $6.36 | $6.36 | 1,713,432 |
| 2016-11-07 | $6.32 | $6.50 | $6.32 | $6.40 | $6.40 | 2,083,789 |
| 2016-11-04 | $6.16 | $6.37 | $6.12 | $6.22 | $6.22 | 2,418,003 |
| 2016-11-03 | $6.30 | $6.40 | $6.13 | $6.16 | $6.16 | 3,296,330 |
| 2016-11-02 | $6.50 | $6.53 | $6.17 | $6.26 | $6.26 | 3,749,355 |
| 2016-11-01 | $6.84 | $6.92 | $6.52 | $6.53 | $6.53 | 3,511,696 |
| 2016-10-31 | $6.92 | $7.00 | $6.73 | $6.86 | $6.86 | 3,345,014 |
| 2016-10-28 | $7.02 | $7.19 | $6.95 | $6.96 | $6.96 | 2,279,888 |
| 2016-10-27 | $7.10 | $7.18 | $6.93 | $7.06 | $7.06 | 3,307,530 |
| 2016-10-26 | $6.81 | $7.57 | $6.52 | $7.08 | $7.08 | 13,718,100 |
| 2016-10-25 | $6.43 | $6.50 | $6.34 | $6.41 | $6.41 | 2,373,089 |
| 2016-10-24 | $6.29 | $6.44 | $6.29 | $6.43 | $6.43 | 1,919,253 |
| 2016-10-21 | $6.15 | $6.28 | $6.13 | $6.23 | $6.23 | 1,852,912 |
| 2016-10-20 | $6.26 | $6.29 | $6.16 | $6.25 | $6.25 | 1,702,590 |
| 2016-10-19 | $6.26 | $6.31 | $6.15 | $6.25 | $6.25 | 1,734,496 |
| 2016-10-18 | $6.26 | $6.33 | $6.10 | $6.25 | $6.25 | 3,150,321 |
| 2016-10-17 | $6.18 | $6.25 | $6.10 | $6.13 | $6.13 | 2,113,983 |
| 2016-10-14 | $6.34 | $6.39 | $6.18 | $6.20 | $6.20 | 1,778,694 |
| 2016-10-13 | $6.30 | $6.38 | $6.18 | $6.27 | $6.27 | 1,278,166 |
| 2016-10-12 | $6.39 | $6.44 | $6.31 | $6.37 | $6.37 | 1,941,783 |
| 2016-10-11 | $6.55 | $6.58 | $6.32 | $6.35 | $6.35 | 2,256,823 |
| 2016-10-10 | $6.52 | $6.63 | $6.50 | $6.59 | $6.59 | 1,765,466 |
| 2016-10-07 | $6.56 | $6.66 | $6.44 | $6.53 | $6.53 | 3,201,266 |
| 2016-10-06 | $6.57 | $6.59 | $6.44 | $6.57 | $6.57 | 3,134,336 |
| 2016-10-05 | $6.56 | $6.66 | $6.42 | $6.61 | $6.61 | 4,088,515 |
| 2016-10-04 | $6.63 | $6.70 | $6.48 | $6.56 | $6.56 | 2,576,507 |
| 2016-10-03 | $6.66 | $6.71 | $6.51 | $6.64 | $6.64 | 2,387,616 |
| 2016-09-30 | $6.55 | $6.75 | $6.51 | $6.61 | $6.61 | 3,373,079 |
| 2016-09-29 | $6.74 | $6.75 | $6.49 | $6.52 | $6.52 | 3,065,806 |
| 2016-09-28 | $6.69 | $6.75 | $6.57 | $6.74 | $6.74 | 2,975,528 |
| 2016-09-27 | $6.47 | $6.67 | $6.44 | $6.64 | $6.64 | 2,261,060 |
| 2016-09-26 | $6.70 | $6.70 | $6.46 | $6.47 | $6.47 | 1,966,491 |
| 2016-09-23 | $6.62 | $6.70 | $6.51 | $6.65 | $6.65 | 3,248,025 |
| 2016-09-22 | $6.55 | $6.65 | $6.50 | $6.64 | $6.64 | 3,656,857 |
| 2016-09-21 | $6.39 | $6.54 | $6.29 | $6.47 | $6.47 | 3,888,602 |
| 2016-09-20 | $6.44 | $6.48 | $6.26 | $6.28 | $6.28 | 2,775,619 |
| 2016-09-19 | $6.36 | $6.44 | $6.26 | $6.43 | $6.43 | 3,071,068 |
| 2016-09-16 | $6.30 | $6.43 | $6.27 | $6.35 | $6.35 | 4,766,193 |
| 2016-09-15 | $6.15 | $6.34 | $6.11 | $6.31 | $6.31 | 3,749,858 |
| 2016-09-14 | $6.08 | $6.19 | $5.92 | $6.14 | $6.14 | 4,220,977 |
| 2016-09-13 | $5.85 | $5.96 | $5.80 | $5.83 | $5.83 | 2,634,615 |
| 2016-09-12 | $5.65 | $5.94 | $5.65 | $5.92 | $5.92 | 2,274,330 |
| 2016-09-09 | $5.85 | $5.91 | $5.66 | $5.68 | $5.68 | 2,517,786 |
| 2016-09-08 | $5.83 | $5.97 | $5.83 | $5.90 | $5.90 | 2,003,739 |
| 2016-09-07 | $5.87 | $5.89 | $5.79 | $5.84 | $5.84 | 2,762,839 |
| 2016-09-06 | $5.81 | $5.90 | $5.79 | $5.89 | $5.89 | 1,742,577 |
| 2016-09-02 | $5.83 | $5.87 | $5.76 | $5.81 | $5.81 | 1,409,184 |
| 2016-09-01 | $5.77 | $5.81 | $5.67 | $5.78 | $5.78 | 3,417,708 |
| 2016-08-31 | $5.91 | $5.92 | $5.71 | $5.81 | $5.81 | 3,012,059 |
| 2016-08-30 | $5.95 | $5.99 | $5.88 | $5.89 | $5.89 | 1,778,379 |
| 2016-08-29 | $5.92 | $5.99 | $5.90 | $5.98 | $5.98 | 1,782,660 |
| 2016-08-26 | $5.89 | $6.02 | $5.89 | $5.94 | $5.94 | 2,085,049 |
| 2016-08-25 | $5.98 | $6.02 | $5.88 | $5.95 | $5.95 | 1,705,978 |
| 2016-08-24 | $6.09 | $6.17 | $5.95 | $5.97 | $5.97 | 3,395,942 |
| 2016-08-23 | $6.14 | $6.19 | $6.00 | $6.15 | $6.15 | 3,447,307 |
| 2016-08-22 | $6.33 | $6.35 | $6.13 | $6.18 | $6.18 | 3,408,015 |
| 2016-08-19 | $6.41 | $6.47 | $6.16 | $6.33 | $6.33 | 5,860,114 |
| 2016-08-18 | $6.31 | $6.43 | $6.02 | $6.30 | $6.30 | 10,396,212 |
| 2016-08-17 | $5.95 | $5.95 | $5.72 | $5.73 | $5.73 | 2,320,043 |
| 2016-08-16 | $6.07 | $6.17 | $5.90 | $5.93 | $5.93 | 4,655,633 |
| 2016-08-15 | $5.61 | $6.19 | $5.60 | $6.06 | $6.06 | 7,598,539 |
| 2016-08-12 | $5.62 | $5.62 | $5.43 | $5.61 | $5.61 | 2,912,488 |
| 2016-08-11 | $5.73 | $5.76 | $5.60 | $5.63 | $5.63 | 1,776,816 |
| 2016-08-10 | $5.77 | $5.83 | $5.68 | $5.73 | $5.73 | 1,778,774 |
| 2016-08-09 | $5.62 | $5.82 | $5.62 | $5.78 | $5.78 | 4,542,819 |
| 2016-08-08 | $5.79 | $5.80 | $5.55 | $5.62 | $5.62 | 2,341,277 |
| 2016-08-05 | $5.85 | $5.91 | $5.81 | $5.82 | $5.82 | 2,002,380 |
| 2016-08-04 | $6.09 | $6.11 | $5.81 | $5.85 | $5.85 | 2,812,611 |
| 2016-08-03 | $6.21 | $6.29 | $5.77 | $6.10 | $6.10 | 7,038,995 |
| 2016-08-02 | $5.76 | $6.27 | $5.76 | $6.26 | $6.26 | 6,726,151 |
| 2016-08-01 | $5.90 | $5.94 | $5.73 | $5.83 | $5.83 | 2,455,998 |
| 2016-07-29 | $5.76 | $5.99 | $5.74 | $5.93 | $5.93 | 2,850,357 |
| 2016-07-28 | $5.74 | $5.78 | $5.70 | $5.76 | $5.76 | 1,272,068 |
| 2016-07-27 | $5.78 | $5.84 | $5.70 | $5.76 | $5.76 | 910,162 |
| 2016-07-26 | $5.76 | $5.80 | $5.70 | $5.77 | $5.77 | 1,215,504 |
| 2016-07-25 | $5.86 | $5.92 | $5.73 | $5.74 | $5.74 | 1,319,461 |
| 2016-07-22 | $5.66 | $5.87 | $5.63 | $5.87 | $5.87 | 1,627,673 |
| 2016-07-21 | $5.89 | $5.89 | $5.59 | $5.65 | $5.65 | 2,551,322 |
| 2016-07-20 | $5.90 | $5.97 | $5.82 | $5.86 | $5.86 | 1,547,996 |
| 2016-07-19 | $6.06 | $6.10 | $5.84 | $5.87 | $5.87 | 1,935,165 |
| 2016-07-18 | $6.01 | $6.10 | $6.00 | $6.08 | $6.08 | 1,297,201 |
| 2016-07-15 | $5.96 | $6.00 | $5.90 | $5.98 | $5.98 | 1,797,205 |
| 2016-07-14 | $6.09 | $6.09 | $5.90 | $5.91 | $5.91 | 4,618,055 |
| 2016-07-13 | $6.10 | $6.12 | $5.99 | $6.03 | $6.03 | 1,395,507 |
| 2016-07-12 | $5.87 | $6.11 | $5.87 | $6.10 | $6.10 | 2,436,998 |
| 2016-07-11 | $5.87 | $5.97 | $5.81 | $5.92 | $5.92 | 2,358,925 |
| 2016-07-08 | $5.76 | $5.88 | $5.65 | $5.85 | $5.85 | 3,318,634 |
| 2016-07-07 | $5.79 | $5.84 | $5.64 | $5.69 | $5.69 | 2,165,838 |
| 2016-07-06 | $5.80 | $5.82 | $5.69 | $5.79 | $5.79 | 2,360,874 |
| 2016-07-05 | $5.90 | $5.99 | $5.75 | $5.80 | $5.80 | 1,911,799 |
| 2016-07-01 | $6.06 | $6.12 | $5.84 | $5.90 | $5.90 | 2,734,760 |
| 2016-06-30 | $6.04 | $6.29 | $6.03 | $6.10 | $6.10 | 4,823,349 |
| 2016-06-29 | $5.86 | $6.07 | $5.84 | $6.05 | $6.05 | 3,687,793 |
| 2016-06-28 | $5.56 | $5.83 | $5.56 | $5.81 | $5.81 | 3,570,549 |
| 2016-06-27 | $5.64 | $5.64 | $5.34 | $5.47 | $5.47 | 3,366,779 |
| 2016-06-24 | $5.58 | $5.83 | $5.55 | $5.68 | $5.68 | 4,275,452 |
| 2016-06-23 | $5.68 | $5.84 | $5.60 | $5.83 | $5.83 | 4,371,672 |
| 2016-06-22 | $5.48 | $5.63 | $5.47 | $5.60 | $5.60 | 2,168,018 |
| 2016-06-21 | $5.43 | $5.47 | $5.42 | $5.44 | $5.44 | 1,566,100 |
| 2016-06-20 | $5.46 | $5.50 | $5.40 | $5.40 | $5.40 | 1,147,900 |
| 2016-06-17 | $5.46 | $5.47 | $5.36 | $5.43 | $5.43 | 3,966,836 |
| 2016-06-16 | $5.40 | $5.48 | $5.36 | $5.45 | $5.45 | 2,639,309 |
| 2016-06-15 | $5.32 | $5.47 | $5.28 | $5.41 | $5.41 | 1,930,124 |
| 2016-06-14 | $5.00 | $5.64 | $4.96 | $5.34 | $5.34 | 8,828,300 |
| 2016-06-13 | $4.61 | $4.79 | $4.61 | $4.74 | $4.74 | 1,546,425 |
| 2016-06-10 | $4.79 | $4.79 | $4.63 | $4.66 | $4.66 | 1,350,271 |
| 2016-06-09 | $4.76 | $4.81 | $4.70 | $4.78 | $4.78 | 1,138,153 |
| 2016-06-08 | $4.79 | $4.89 | $4.77 | $4.79 | $4.79 | 1,344,746 |
| 2016-06-07 | $4.72 | $4.82 | $4.67 | $4.79 | $4.79 | 1,926,542 |
| 2016-06-06 | $4.54 | $4.78 | $4.53 | $4.75 | $4.75 | 1,895,686 |
| 2016-06-03 | $4.65 | $4.66 | $4.50 | $4.52 | $4.52 | 1,353,140 |
| 2016-06-02 | $4.59 | $4.65 | $4.54 | $4.63 | $4.63 | 1,510,704 |
| 2016-06-01 | $4.62 | $4.67 | $4.57 | $4.63 | $4.63 | 2,775,404 |
| 2016-05-31 | $4.55 | $4.64 | $4.54 | $4.61 | $4.61 | 1,812,880 |
| 2016-05-27 | $4.47 | $4.60 | $4.43 | $4.56 | $4.56 | 2,300,660 |
| 2016-05-26 | $4.39 | $4.47 | $4.35 | $4.42 | $4.42 | 2,055,510 |
| 2016-05-25 | $4.35 | $4.48 | $4.32 | $4.37 | $4.37 | 1,461,226 |
| 2016-05-24 | $4.24 | $4.37 | $4.18 | $4.33 | $4.33 | 1,873,730 |
| 2016-05-23 | $4.23 | $4.29 | $4.20 | $4.24 | $4.24 | 2,958,069 |
| 2016-05-20 | $4.19 | $4.26 | $4.16 | $4.20 | $4.20 | 2,209,211 |
| 2016-05-19 | $4.33 | $4.36 | $4.15 | $4.16 | $4.16 | 3,055,049 |
| 2016-05-18 | $4.04 | $4.47 | $4.04 | $4.37 | $4.37 | 4,247,550 |
| 2016-05-17 | $4.10 | $4.17 | $4.02 | $4.05 | $4.05 | 3,525,427 |
| 2016-05-16 | $3.95 | $4.24 | $3.94 | $4.13 | $4.13 | 7,509,031 |
| 2016-05-13 | $3.92 | $3.93 | $3.82 | $3.91 | $3.91 | 3,394,845 |
| 2016-05-12 | $3.96 | $4.00 | $3.88 | $3.90 | $3.90 | 2,350,655 |
| 2016-05-11 | $3.98 | $4.04 | $3.92 | $3.94 | $3.94 | 2,685,654 |
| 2016-05-10 | $4.09 | $4.09 | $3.91 | $4.02 | $4.02 | 2,016,369 |
| 2016-05-09 | $4.10 | $4.10 | $3.97 | $4.07 | $4.07 | 4,217,482 |
| 2016-05-06 | $4.17 | $4.28 | $3.90 | $4.09 | $4.09 | 6,345,997 |
| 2016-05-05 | $5.14 | $5.16 | $4.09 | $4.11 | $4.11 | 5,877,700 |
| 2016-05-04 | $4.64 | $4.98 | $4.62 | $4.90 | $4.90 | 4,047,417 |
| 2016-05-03 | $4.58 | $4.67 | $4.58 | $4.64 | $4.64 | 2,154,234 |
| 2016-05-02 | $4.67 | $4.70 | $4.55 | $4.60 | $4.60 | 2,317,355 |
| 2016-04-29 | $4.61 | $4.69 | $4.61 | $4.67 | $4.67 | 1,003,032 |
| 2016-04-28 | $4.64 | $4.78 | $4.60 | $4.64 | $4.64 | 2,465,130 |
| 2016-04-27 | $4.66 | $4.73 | $4.61 | $4.67 | $4.67 | 903,092 |
| 2016-04-26 | $4.64 | $4.70 | $4.56 | $4.66 | $4.66 | 967,443 |
| 2016-04-25 | $4.65 | $4.71 | $4.58 | $4.62 | $4.62 | 1,465,657 |
| 2016-04-22 | $4.64 | $4.71 | $4.62 | $4.67 | $4.67 | 1,872,299 |
| 2016-04-21 | $4.67 | $4.68 | $4.58 | $4.65 | $4.65 | 1,075,190 |
| 2016-04-20 | $4.61 | $4.71 | $4.56 | $4.68 | $4.68 | 1,449,021 |
| 2016-04-19 | $4.72 | $4.72 | $4.60 | $4.60 | $4.60 | 1,131,197 |
| 2016-04-18 | $4.62 | $4.72 | $4.59 | $4.71 | $4.71 | 1,136,179 |
| 2016-04-15 | $4.57 | $4.68 | $4.56 | $4.64 | $4.64 | 1,068,449 |
| 2016-04-14 | $4.59 | $4.64 | $4.53 | $4.60 | $4.60 | 1,704,057 |
| 2016-04-13 | $4.60 | $4.64 | $4.54 | $4.61 | $4.61 | 1,510,852 |
| 2016-04-12 | $4.58 | $4.61 | $4.51 | $4.59 | $4.59 | 2,095,093 |
| 2016-04-11 | $4.53 | $4.60 | $4.51 | $4.58 | $4.58 | 1,642,400 |
| 2016-04-08 | $4.62 | $4.64 | $4.44 | $4.52 | $4.52 | 1,222,400 |
| 2016-04-07 | $4.63 | $4.71 | $4.55 | $4.60 | $4.60 | 3,065,821 |
| 2016-04-06 | $4.61 | $4.65 | $4.55 | $4.60 | $4.60 | 2,375,476 |
| 2016-04-05 | $4.60 | $4.64 | $4.53 | $4.60 | $4.60 | 1,988,282 |
| 2016-04-04 | $4.67 | $4.74 | $4.60 | $4.60 | $4.60 | 1,959,708 |
| 2016-04-01 | $4.51 | $4.65 | $4.51 | $4.64 | $4.64 | 2,557,143 |
| 2016-03-31 | $4.56 | $4.59 | $4.48 | $4.57 | $4.57 | 7,078,935 |
| 2016-03-30 | $4.49 | $4.58 | $4.45 | $4.55 | $4.55 | 1,992,025 |
| 2016-03-29 | $4.40 | $4.51 | $4.33 | $4.45 | $4.45 | 3,230,600 |
| 2016-03-28 | $4.45 | $4.48 | $4.32 | $4.40 | $4.40 | 1,362,462 |
| 2016-03-24 | $4.47 | $4.47 | $4.41 | $4.46 | $4.46 | 830,625 |
| 2016-03-23 | $4.52 | $4.56 | $4.40 | $4.49 | $4.49 | 1,357,293 |
| 2016-03-22 | $4.60 | $4.60 | $4.50 | $4.51 | $4.51 | 1,055,184 |
| 2016-03-21 | $4.71 | $4.73 | $4.53 | $4.56 | $4.56 | 1,392,633 |
| 2016-03-18 | $4.41 | $4.74 | $4.37 | $4.70 | $4.70 | 8,749,084 |
| 2016-03-17 | $4.61 | $4.65 | $4.32 | $4.37 | $4.37 | 5,978,791 |
| 2016-03-16 | $4.63 | $4.68 | $4.57 | $4.59 | $4.59 | 1,164,052 |
| 2016-03-15 | $4.72 | $4.77 | $4.60 | $4.61 | $4.61 | 1,348,000 |
| 2016-03-14 | $4.76 | $4.92 | $4.70 | $4.77 | $4.77 | 2,057,885 |
| 2016-03-11 | $4.92 | $4.92 | $4.56 | $4.74 | $4.74 | 2,547,544 |
| 2016-03-10 | $4.98 | $5.04 | $4.83 | $4.85 | $4.85 | 1,857,696 |
| 2016-03-09 | $5.05 | $5.11 | $4.92 | $4.96 | $4.96 | 1,794,658 |
| 2016-03-08 | $5.13 | $5.17 | $4.97 | $5.02 | $5.02 | 1,793,036 |
| 2016-03-07 | $5.29 | $5.33 | $5.09 | $5.14 | $5.14 | 1,959,859 |
| 2016-03-04 | $5.45 | $5.45 | $5.30 | $5.33 | $5.33 | 1,404,719 |
| 2016-03-03 | $5.53 | $5.56 | $5.31 | $5.42 | $5.42 | 1,574,419 |
| 2016-03-02 | $5.38 | $5.55 | $5.31 | $5.53 | $5.53 | 1,358,263 |
| 2016-03-01 | $5.42 | $5.45 | $5.31 | $5.38 | $5.38 | 1,175,333 |
| 2016-02-29 | $5.19 | $5.42 | $5.15 | $5.37 | $5.37 | 1,590,828 |
| 2016-02-26 | $5.15 | $5.18 | $5.07 | $5.18 | $5.18 | 935,627 |
| 2016-02-25 | $5.17 | $5.21 | $5.05 | $5.10 | $5.10 | 1,028,379 |
| 2016-02-24 | $5.15 | $5.19 | $4.94 | $5.15 | $5.15 | 1,496,737 |
| 2016-02-23 | $5.00 | $5.06 | $4.90 | $4.98 | $4.98 | 947,826 |
| 2016-02-22 | $4.89 | $5.00 | $4.88 | $4.98 | $4.98 | 1,327,623 |
| 2016-02-19 | $4.87 | $4.97 | $4.83 | $4.86 | $4.86 | 936,980 |
| 2016-02-18 | $5.10 | $5.12 | $4.86 | $4.88 | $4.88 | 1,421,438 |
| 2016-02-17 | $4.71 | $5.12 | $4.71 | $5.06 | $5.06 | 1,977,118 |
| 2016-02-16 | $4.74 | $4.91 | $4.61 | $4.90 | $4.90 | 1,763,055 |
| 2016-02-12 | $4.95 | $5.01 | $4.61 | $4.70 | $4.70 | 2,414,866 |
| 2016-02-11 | $4.30 | $4.77 | $4.13 | $4.72 | $4.72 | 3,303,623 |
| 2016-02-10 | $4.54 | $4.69 | $4.51 | $4.65 | $4.65 | 2,327,687 |
| 2016-02-09 | $4.67 | $4.78 | $4.50 | $4.51 | $4.51 | 1,746,553 |
| 2016-02-08 | $4.93 | $4.96 | $4.63 | $4.75 | $4.75 | 2,681,783 |
| 2016-02-05 | $5.05 | $5.07 | $4.95 | $5.00 | $5.00 | 1,769,850 |
| 2016-02-04 | $5.08 | $5.17 | $5.03 | $5.07 | $5.07 | 936,710 |
| 2016-02-03 | $5.07 | $5.14 | $4.91 | $5.09 | $5.09 | 1,050,215 |
| 2016-02-02 | $5.06 | $5.07 | $4.91 | $5.01 | $5.01 | 1,762,382 |
| 2016-02-01 | $5.09 | $5.16 | $5.02 | $5.13 | $5.13 | 1,241,928 |
| 2016-01-29 | $4.98 | $5.13 | $4.94 | $5.13 | $5.13 | 1,412,286 |
| 2016-01-28 | $5.15 | $5.17 | $4.93 | $4.94 | $4.94 | 1,337,604 |
| 2016-01-27 | $5.16 | $5.24 | $5.04 | $5.07 | $5.07 | 1,517,181 |
| 2016-01-26 | $4.95 | $5.20 | $4.89 | $5.17 | $5.17 | 2,573,696 |
| 2016-01-25 | $5.11 | $5.13 | $4.91 | $4.92 | $4.92 | 1,614,607 |
| 2016-01-22 | $5.00 | $5.40 | $4.97 | $5.14 | $5.14 | 2,823,224 |
| 2016-01-21 | $4.73 | $4.91 | $4.64 | $4.85 | $4.85 | 2,229,018 |
| 2016-01-20 | $4.66 | $4.77 | $4.51 | $4.71 | $4.71 | 1,960,169 |
| 2016-01-19 | $4.72 | $4.84 | $4.67 | $4.80 | $4.80 | 2,049,883 |
| 2016-01-15 | $4.90 | $4.99 | $4.63 | $4.71 | $4.71 | 2,422,386 |
| 2016-01-14 | $4.91 | $5.05 | $4.81 | $5.05 | $5.05 | 2,498,093 |
| 2016-01-13 | $5.05 | $5.11 | $4.86 | $4.89 | $4.89 | 2,826,767 |
| 2016-01-12 | $5.13 | $5.16 | $4.94 | $5.00 | $5.00 | 3,640,434 |
| 2016-01-11 | $5.18 | $5.21 | $4.93 | $5.07 | $5.07 | 2,834,958 |
| 2016-01-08 | $5.38 | $5.44 | $5.13 | $5.16 | $5.16 | 1,928,550 |
| 2016-01-07 | $5.60 | $5.68 | $5.34 | $5.34 | $5.34 | 1,951,709 |
| 2016-01-06 | $5.57 | $5.88 | $5.57 | $5.70 | $5.70 | 2,111,011 |
| 2016-01-05 | $5.65 | $5.68 | $5.56 | $5.63 | $5.63 | 1,454,919 |
| 2016-01-04 | $5.69 | $5.75 | $5.62 | $5.65 | $5.65 | 1,891,348 |
| 2015-12-31 | $5.81 | $5.84 | $5.71 | $5.74 | $5.74 | 1,062,994 |
| 2015-12-30 | $5.92 | $5.94 | $5.81 | $5.85 | $5.85 | 645,842 |
| 2015-12-29 | $5.91 | $5.99 | $5.87 | $5.92 | $5.92 | 643,067 |
| 2015-12-28 | $5.85 | $5.90 | $5.81 | $5.87 | $5.87 | 673,640 |
| 2015-12-24 | $5.95 | $5.99 | $5.82 | $5.86 | $5.86 | 800,613 |
| 2015-12-23 | $5.78 | $6.03 | $5.74 | $6.01 | $6.01 | 1,472,477 |
| 2015-12-22 | $5.72 | $5.79 | $5.64 | $5.75 | $5.75 | 835,909 |
| 2015-12-21 | $5.80 | $5.88 | $5.67 | $5.72 | $5.72 | 836,705 |
| 2015-12-18 | $5.83 | $5.90 | $5.69 | $5.79 | $5.79 | 3,478,869 |
| 2015-12-17 | $5.86 | $6.02 | $5.82 | $5.86 | $5.86 | 1,554,854 |
| 2015-12-16 | $5.77 | $5.91 | $5.74 | $5.85 | $5.85 | 1,996,829 |
| 2015-12-15 | $5.73 | $5.79 | $5.66 | $5.74 | $5.74 | 1,463,930 |
| 2015-12-14 | $5.64 | $5.75 | $5.62 | $5.68 | $5.68 | 1,681,390 |
| 2015-12-11 | $5.89 | $5.93 | $5.61 | $5.62 | $5.62 | 2,064,572 |
| 2015-12-10 | $6.02 | $6.08 | $5.90 | $6.00 | $6.00 | 1,514,879 |
| 2015-12-09 | $6.23 | $6.25 | $5.94 | $6.02 | $6.02 | 1,182,811 |
| 2015-12-08 | $6.08 | $6.28 | $6.05 | $6.24 | $6.24 | 1,541,690 |
| 2015-12-07 | $6.29 | $6.35 | $6.06 | $6.12 | $6.12 | 1,550,479 |
| 2015-12-04 | $6.30 | $6.40 | $6.27 | $6.31 | $6.31 | 1,460,818 |
| 2015-12-03 | $6.43 | $6.49 | $6.28 | $6.30 | $6.30 | 1,398,042 |
| 2015-12-02 | $6.46 | $6.55 | $6.42 | $6.42 | $6.42 | 938,919 |
| 2015-12-01 | $6.49 | $6.56 | $6.33 | $6.47 | $6.47 | 1,678,631 |
| 2015-11-30 | $6.56 | $6.57 | $6.43 | $6.45 | $6.45 | 2,195,979 |
| 2015-11-27 | $6.53 | $6.60 | $6.50 | $6.55 | $6.55 | 345,824 |
| 2015-11-25 | $6.46 | $6.57 | $6.45 | $6.52 | $6.52 | 1,071,574 |
| 2015-11-24 | $6.65 | $6.65 | $6.42 | $6.46 | $6.46 | 2,024,425 |
| 2015-11-23 | $6.58 | $6.72 | $6.53 | $6.68 | $6.68 | 1,535,828 |
| 2015-11-20 | $6.67 | $6.69 | $6.46 | $6.58 | $6.58 | 1,591,312 |
| 2015-11-19 | $6.78 | $6.85 | $6.60 | $6.62 | $6.62 | 1,069,927 |
| 2015-11-18 | $6.68 | $6.81 | $6.59 | $6.80 | $6.80 | 1,653,112 |
| 2015-11-17 | $6.63 | $6.74 | $6.55 | $6.69 | $6.69 | 1,415,769 |
| 2015-11-16 | $6.54 | $6.65 | $6.39 | $6.62 | $6.62 | 2,143,302 |
| 2015-11-13 | $6.54 | $6.66 | $6.51 | $6.55 | $6.55 | 1,708,775 |
| 2015-11-12 | $6.58 | $6.63 | $6.55 | $6.59 | $6.59 | 1,057,865 |
| 2015-11-11 | $6.65 | $6.71 | $6.59 | $6.61 | $6.61 | 956,020 |
| 2015-11-10 | $6.68 | $6.72 | $6.55 | $6.63 | $6.63 | 1,175,035 |
| 2015-11-09 | $6.79 | $6.89 | $6.65 | $6.68 | $6.68 | 1,530,999 |
| 2015-11-06 | $6.79 | $6.84 | $6.61 | $6.80 | $6.80 | 2,042,555 |
| 2015-11-05 | $7.01 | $7.14 | $6.63 | $6.76 | $6.76 | 2,379,269 |
| 2015-11-04 | $6.48 | $7.42 | $6.40 | $6.95 | $6.95 | 5,743,600 |
| 2015-11-03 | $6.08 | $6.28 | $6.03 | $6.27 | $6.27 | 2,580,587 |
| 2015-11-02 | $6.08 | $6.12 | $6.02 | $6.09 | $6.09 | 1,530,296 |
| 2015-10-30 | $6.04 | $6.13 | $6.00 | $6.07 | $6.07 | 1,605,508 |
| 2015-10-29 | $6.20 | $6.25 | $6.01 | $6.04 | $6.04 | 1,580,982 |
| 2015-10-28 | $6.00 | $6.25 | $6.00 | $6.24 | $6.24 | 1,727,689 |
| 2015-10-27 | $6.13 | $6.19 | $5.90 | $5.98 | $5.98 | 1,865,460 |
| 2015-10-26 | $6.23 | $6.32 | $6.12 | $6.16 | $6.16 | 1,208,427 |
| 2015-10-23 | $6.16 | $6.33 | $6.11 | $6.24 | $6.24 | 1,578,209 |
| 2015-10-22 | $5.92 | $6.12 | $5.91 | $6.11 | $6.11 | 1,383,745 |
| 2015-10-21 | $6.16 | $6.18 | $5.89 | $5.89 | $5.89 | 1,504,564 |
| 2015-10-20 | $6.10 | $6.18 | $6.03 | $6.14 | $6.14 | 1,222,479 |
| 2015-10-19 | $6.05 | $6.19 | $6.01 | $6.10 | $6.10 | 766,774 |
| 2015-10-16 | $6.13 | $6.13 | $5.96 | $6.09 | $6.09 | 1,268,051 |
| 2015-10-15 | $6.02 | $6.19 | $5.88 | $6.11 | $6.11 | 1,729,337 |
| 2015-10-14 | $6.17 | $6.28 | $5.98 | $5.99 | $5.99 | 1,263,220 |
| 2015-10-13 | $6.09 | $6.42 | $6.09 | $6.16 | $6.16 | 1,884,368 |
| 2015-10-12 | $6.05 | $6.15 | $6.01 | $6.11 | $6.11 | 1,414,055 |
| 2015-10-09 | $6.22 | $6.24 | $6.01 | $6.04 | $6.04 | 1,308,124 |
| 2015-10-08 | $6.11 | $6.20 | $6.06 | $6.19 | $6.19 | 747,426 |
| 2015-10-07 | $6.16 | $6.19 | $6.02 | $6.14 | $6.14 | 1,308,667 |
| 2015-10-06 | $6.18 | $6.24 | $6.11 | $6.14 | $6.14 | 1,248,190 |
| 2015-10-05 | $5.92 | $6.24 | $5.86 | $6.20 | $6.20 | 1,901,251 |
| 2015-10-02 | $5.79 | $5.89 | $5.66 | $5.84 | $5.84 | 1,772,648 |
| 2015-10-01 | $5.87 | $5.89 | $5.73 | $5.82 | $5.82 | 1,276,181 |
| 2015-09-30 | $5.89 | $6.02 | $5.83 | $5.88 | $5.88 | 2,275,432 |
| 2015-09-29 | $5.82 | $5.93 | $5.76 | $5.84 | $5.84 | 1,707,903 |
| 2015-09-28 | $6.04 | $6.06 | $5.74 | $5.82 | $5.82 | 1,376,167 |
| 2015-09-25 | $6.21 | $6.29 | $6.00 | $6.05 | $6.05 | 1,618,967 |
| 2015-09-24 | $6.05 | $6.20 | $6.03 | $6.20 | $6.20 | 1,383,731 |
| 2015-09-23 | $6.14 | $6.18 | $6.04 | $6.07 | $6.07 | 1,168,089 |
| 2015-09-22 | $6.15 | $6.28 | $6.11 | $6.14 | $6.14 | 1,543,805 |
| 2015-09-21 | $6.27 | $6.32 | $6.12 | $6.18 | $6.18 | 1,994,457 |
| 2015-09-18 | $6.15 | $6.48 | $6.14 | $6.26 | $6.26 | 13,181,032 |
| 2015-09-17 | $6.20 | $6.33 | $5.94 | $6.22 | $6.22 | 2,424,431 |
| 2015-09-16 | $5.93 | $6.29 | $5.91 | $6.20 | $6.20 | 2,097,523 |
| 2015-09-15 | $5.98 | $6.10 | $5.84 | $5.95 | $5.95 | 2,512,033 |
| 2015-09-14 | $5.58 | $6.06 | $5.55 | $5.96 | $5.96 | 2,765,589 |
| 2015-09-11 | $5.57 | $5.61 | $5.46 | $5.55 | $5.55 | 811,502 |
| 2015-09-10 | $5.59 | $5.71 | $5.59 | $5.61 | $5.61 | 944,967 |
| 2015-09-09 | $5.72 | $5.78 | $5.57 | $5.61 | $5.61 | 1,433,408 |
| 2015-09-08 | $5.72 | $5.74 | $5.62 | $5.67 | $5.67 | 824,099 |
| 2015-09-04 | $5.48 | $5.69 | $5.47 | $5.63 | $5.63 | 1,331,936 |
| 2015-09-03 | $5.58 | $5.65 | $5.50 | $5.56 | $5.56 | 1,497,316 |
| 2015-09-02 | $5.50 | $5.70 | $5.47 | $5.56 | $5.56 | 2,178,301 |
| 2015-09-01 | $5.46 | $5.59 | $5.41 | $5.44 | $5.44 | 2,119,371 |
| 2015-08-31 | $5.56 | $5.66 | $5.52 | $5.55 | $5.55 | 2,461,176 |
| 2015-08-28 | $5.65 | $5.72 | $5.58 | $5.61 | $5.61 | 1,787,893 |
| 2015-08-27 | $5.92 | $5.97 | $5.56 | $5.66 | $5.66 | 2,788,409 |
| 2015-08-26 | $5.84 | $5.92 | $5.65 | $5.87 | $5.87 | 2,252,389 |
| 2015-08-25 | $6.00 | $6.01 | $5.72 | $5.73 | $5.73 | 2,501,760 |
| 2015-08-24 | $5.68 | $6.00 | $5.65 | $5.76 | $5.76 | 3,389,342 |
| 2015-08-21 | $6.07 | $6.35 | $5.99 | $6.05 | $6.05 | 3,070,886 |
| 2015-08-20 | $6.24 | $6.39 | $6.12 | $6.17 | $6.17 | 1,747,499 |
| 2015-08-19 | $6.22 | $6.29 | $6.11 | $6.16 | $6.16 | 1,516,246 |
| 2015-08-18 | $6.29 | $6.38 | $6.27 | $6.30 | $6.30 | 1,376,533 |
| 2015-08-17 | $6.22 | $6.32 | $6.20 | $6.29 | $6.29 | 1,269,932 |
| 2015-08-14 | $6.17 | $6.27 | $6.14 | $6.24 | $6.24 | 1,077,306 |
| 2015-08-13 | $6.19 | $6.27 | $6.08 | $6.20 | $6.20 | 1,378,930 |
| 2015-08-12 | $6.20 | $6.24 | $6.06 | $6.20 | $6.20 | 2,388,412 |
| 2015-08-11 | $6.35 | $6.40 | $6.15 | $6.25 | $6.25 | 2,706,789 |
| 2015-08-10 | $6.34 | $6.60 | $6.33 | $6.41 | $6.41 | 2,040,476 |
| 2015-08-07 | $6.17 | $6.31 | $6.15 | $6.24 | $6.24 | 1,538,991 |
| 2015-08-06 | $6.40 | $6.43 | $6.18 | $6.22 | $6.22 | 1,038,361 |
| 2015-08-05 | $6.32 | $6.47 | $6.31 | $6.41 | $6.41 | 1,942,049 |
| 2015-08-04 | $6.26 | $6.39 | $6.20 | $6.26 | $6.26 | 2,670,978 |
| 2015-08-03 | $6.38 | $6.42 | $6.16 | $6.24 | $6.24 | 2,996,921 |
| 2015-07-31 | $6.24 | $6.69 | $6.20 | $6.39 | $6.39 | 5,092,560 |
| 2015-07-30 | $5.47 | $6.32 | $5.40 | $6.23 | $6.23 | 6,713,100 |
| 2015-07-29 | $5.14 | $5.22 | $5.11 | $5.17 | $5.17 | 1,569,131 |
Vonage Holdings Corp (VG) News Headlines
Recent Vonage Holdings Corp (VG) News
Similar Companies to Vonage Holdings Corp (VG) in the Telecom Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| AT&T Inc | T | Telecom Services | Communication Services | 268,000 |
| China Telecom Corporation | CHA | Telecom Services | Communication Services | 248,237 |
| America Movil S.A.B.DE C.V. | AMOV | Telecom Services | Communication Services | 181,000 |
| Orange. | ORAN | Telecom Services | Communication Services | 148,000 |
| China Mobile Ltd | CHL | Telecom Services | Communication Services | 144,000 |
| Verizon Communications Inc | VZ | Telecom Services | Communication Services | 132,000 |
| China Unicom (Hong Kong) Ltd | CHU | Telecom Services | Communication Services | 111,966 |
| Vodafone Group plc | VOD | Telecom Services | Communication Services | 104,000 |
| Telefonica S.A | TEF | Telecom Services | Communication Services | 101,530 |
| PT Telkom Indonesia (Persero) Tbk | TLK | Telecom Services | Communication Services | 100,000 |