Viavi Solutions Inc (VIAV) Exchange: NASDAQ
Data as of April 26, 2024
$8.01 ($0.04) 0.50%
Viavi Solutions Inc - Daily Information
Click for more stock information on Viavi Solutions Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $7.98 |
| Previous Close | $8.01 |
| High | $8.15 |
| Low | $7.96 |
| Adjusted Open | $7.98 |
| Previous Adjusted Close | $8.01 |
| Adjusted High | $8.15 |
| Adjusted Low | $7.96 |
About Viavi Solutions Inc (VIAV)
Viavi Solutions Inc (VIAV) is a global provider of network test, monitoring, and assurance solutions to communications service providers, enterprises, and their ecosystems. Since 2000, Viavi has grown from a small startup to a global provider of critical and valuable solutions across over 160 countries and has helped shape the communications industry by continuously advancing test, monitoring, and assurance technology. They provide integrated tools and systems that enable customers to innovate and challenge the status quo, ensuring services are delivered reliably and securely. Additionally, their services help customers identify, mitigate and resolve network problems rapidly, ensuring a superior user experience.
Invest in Viavi Solutions Inc (VIAV)
Historical Stock Data for Viavi Solutions Inc (VIAV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $7.98 | $8.15 | $7.96 | $8.01 | $8.01 | 835,864 |
| 2024-04-25 | $7.88 | $8.02 | $7.82 | $7.97 | $7.97 | 1,053,212 |
| 2024-04-24 | $7.97 | $8.05 | $7.83 | $7.99 | $7.99 | 1,223,136 |
| 2024-04-23 | $7.90 | $8.09 | $7.90 | $8.01 | $8.01 | 1,382,760 |
| 2024-04-22 | $8.08 | $8.11 | $7.94 | $7.95 | $7.95 | 1,287,502 |
| 2024-04-19 | $8.07 | $8.22 | $8.03 | $8.07 | $8.07 | 2,251,733 |
| 2024-04-18 | $8.18 | $8.28 | $8.06 | $8.09 | $8.09 | 1,200,405 |
| 2024-04-17 | $8.40 | $8.51 | $8.16 | $8.17 | $8.17 | 1,384,180 |
| 2024-04-16 | $8.26 | $8.35 | $8.11 | $8.32 | $8.32 | 1,999,300 |
| 2024-04-15 | $8.48 | $8.53 | $8.31 | $8.32 | $8.32 | 1,601,574 |
| 2024-04-12 | $8.40 | $8.48 | $8.36 | $8.45 | $8.45 | 1,412,265 |
| 2024-04-11 | $8.55 | $8.70 | $8.44 | $8.52 | $8.52 | 874,016 |
| 2024-04-10 | $8.60 | $8.70 | $8.44 | $8.52 | $8.52 | 1,666,159 |
| 2024-04-09 | $8.76 | $8.87 | $8.73 | $8.86 | $8.86 | 1,115,839 |
| 2024-04-08 | $8.87 | $8.93 | $8.69 | $8.77 | $8.77 | 1,131,878 |
| 2024-04-05 | $8.76 | $8.81 | $8.69 | $8.76 | $8.76 | 1,089,847 |
| 2024-04-04 | $9.12 | $9.13 | $8.82 | $8.83 | $8.83 | 1,391,630 |
| 2024-04-03 | $8.89 | $9.04 | $8.82 | $9.03 | $9.03 | 1,651,632 |
| 2024-04-02 | $8.85 | $9.02 | $8.78 | $8.98 | $8.98 | 2,544,185 |
| 2024-04-01 | $9.23 | $9.23 | $8.90 | $8.91 | $8.91 | 2,735,594 |
| 2024-03-28 | $9.57 | $9.60 | $8.90 | $9.09 | $9.09 | 5,685,358 |
| 2024-03-27 | $9.57 | $9.62 | $9.48 | $9.58 | $9.58 | 2,453,363 |
| 2024-03-26 | $9.72 | $9.80 | $9.40 | $9.47 | $9.47 | 2,500,694 |
| 2024-03-25 | $9.70 | $9.78 | $9.53 | $9.58 | $9.58 | 1,452,940 |
| 2024-03-22 | $9.86 | $9.91 | $9.65 | $9.72 | $9.72 | 909,258 |
| 2024-03-21 | $9.76 | $9.95 | $9.71 | $9.87 | $9.87 | 1,383,787 |
| 2024-03-20 | $9.58 | $9.69 | $9.48 | $9.65 | $9.65 | 1,340,836 |
| 2024-03-19 | $9.62 | $9.75 | $9.54 | $9.67 | $9.67 | 1,271,565 |
| 2024-03-18 | $9.82 | $9.88 | $9.56 | $9.61 | $9.61 | 1,774,033 |
| 2024-03-15 | $9.90 | $9.99 | $9.82 | $9.86 | $9.86 | 3,736,200 |
| 2024-03-14 | $10.11 | $10.15 | $9.87 | $9.96 | $9.96 | 1,962,746 |
| 2024-03-13 | $10.65 | $10.76 | $10.13 | $10.19 | $10.19 | 2,526,967 |
| 2024-03-12 | $10.59 | $10.78 | $10.53 | $10.74 | $10.74 | 2,065,832 |
| 2024-03-11 | $10.64 | $10.81 | $10.60 | $10.68 | $10.68 | 2,494,382 |
| 2024-03-08 | $10.79 | $10.85 | $10.57 | $10.66 | $10.66 | 2,043,083 |
| 2024-03-07 | $11.08 | $11.08 | $10.63 | $10.72 | $10.72 | 3,709,707 |
| 2024-03-06 | $11.21 | $11.32 | $10.96 | $10.99 | $10.99 | 5,199,430 |
| 2024-03-05 | $10.10 | $10.99 | $10.09 | $10.95 | $10.95 | 7,039,427 |
| 2024-03-04 | $9.75 | $9.83 | $9.69 | $9.73 | $9.73 | 871,038 |
| 2024-03-01 | $9.56 | $9.80 | $9.53 | $9.73 | $9.73 | 1,087,873 |
| 2024-02-29 | $9.61 | $9.66 | $9.51 | $9.55 | $9.55 | 1,315,477 |
| 2024-02-28 | $9.48 | $9.49 | $9.34 | $9.43 | $9.43 | 1,144,573 |
| 2024-02-27 | $9.65 | $9.72 | $9.53 | $9.63 | $9.63 | 837,264 |
| 2024-02-26 | $9.56 | $9.70 | $9.55 | $9.61 | $9.61 | 941,284 |
| 2024-02-23 | $9.61 | $9.69 | $9.53 | $9.63 | $9.63 | 948,151 |
| 2024-02-22 | $9.39 | $9.71 | $9.38 | $9.63 | $9.63 | 1,707,952 |
| 2024-02-21 | $9.41 | $9.43 | $9.26 | $9.38 | $9.38 | 1,340,491 |
| 2024-02-20 | $9.37 | $9.60 | $9.37 | $9.51 | $9.51 | 982,107 |
| 2024-02-16 | $9.66 | $9.74 | $9.16 | $9.58 | $9.58 | 1,623,674 |
| 2024-02-15 | $9.75 | $9.79 | $9.60 | $9.74 | $9.74 | 1,563,411 |
| 2024-02-14 | $9.48 | $9.64 | $9.39 | $9.61 | $9.61 | 1,728,582 |
| 2024-02-13 | $9.77 | $9.82 | $9.23 | $9.35 | $9.35 | 2,947,962 |
| 2024-02-12 | $9.72 | $10.22 | $9.62 | $10.12 | $10.12 | 6,618,323 |
| 2024-02-09 | $8.71 | $8.97 | $8.70 | $8.91 | $8.91 | 2,035,547 |
| 2024-02-08 | $8.82 | $8.88 | $8.65 | $8.70 | $8.70 | 3,928,411 |
| 2024-02-07 | $9.09 | $9.17 | $8.85 | $8.88 | $8.88 | 1,518,728 |
| 2024-02-06 | $8.98 | $9.21 | $8.96 | $9.03 | $9.03 | 2,062,844 |
| 2024-02-05 | $9.40 | $9.48 | $8.93 | $9.00 | $9.00 | 2,955,628 |
| 2024-02-02 | $9.94 | $10.07 | $9.20 | $9.49 | $9.49 | 6,682,821 |
| 2024-02-01 | $9.85 | $10.06 | $9.77 | $9.94 | $9.94 | 5,545,399 |
| 2024-01-31 | $9.72 | $9.95 | $9.63 | $9.83 | $9.83 | 4,038,093 |
| 2024-01-30 | $9.94 | $9.99 | $9.60 | $9.71 | $9.71 | 4,333,641 |
| 2024-01-29 | $10.00 | $10.07 | $9.75 | $9.99 | $9.99 | 2,761,655 |
| 2024-01-26 | $10.12 | $10.23 | $10.03 | $10.05 | $10.05 | 869,630 |
| 2024-01-25 | $10.31 | $10.32 | $10.03 | $10.06 | $10.06 | 1,319,837 |
| 2024-01-24 | $10.22 | $10.22 | $10.07 | $10.11 | $10.11 | 1,152,159 |
| 2024-01-23 | $10.30 | $10.30 | $10.06 | $10.12 | $10.12 | 1,073,598 |
| 2024-01-22 | $10.27 | $10.28 | $10.08 | $10.17 | $10.17 | 2,017,579 |
| 2024-01-19 | $10.10 | $10.17 | $9.97 | $10.14 | $10.14 | 1,385,001 |
| 2024-01-18 | $9.91 | $10.08 | $9.69 | $10.05 | $10.05 | 1,202,425 |
| 2024-01-17 | $9.96 | $10.03 | $9.60 | $9.79 | $9.79 | 1,931,245 |
| 2024-01-16 | $9.99 | $10.17 | $9.53 | $10.14 | $10.14 | 1,745,689 |
| 2024-01-12 | $10.29 | $10.32 | $10.06 | $10.10 | $10.10 | 1,372,240 |
| 2024-01-11 | $10.08 | $10.16 | $9.95 | $10.13 | $10.13 | 1,938,635 |
| 2024-01-10 | $10.02 | $10.15 | $9.95 | $10.14 | $10.14 | 1,167,862 |
| 2024-01-09 | $9.77 | $10.05 | $9.74 | $10.04 | $10.04 | 1,227,651 |
| 2024-01-08 | $9.58 | $9.91 | $9.58 | $9.90 | $9.90 | 1,417,978 |
| 2024-01-05 | $9.63 | $9.74 | $9.53 | $9.61 | $9.61 | 1,201,135 |
| 2024-01-04 | $9.75 | $9.75 | $9.46 | $9.64 | $9.64 | 1,830,510 |
| 2024-01-03 | $9.93 | $9.98 | $9.72 | $9.75 | $9.75 | 2,134,970 |
| 2024-01-02 | $9.87 | $10.10 | $9.81 | $10.01 | $10.01 | 1,542,889 |
| 2023-12-29 | $10.02 | $10.10 | $9.93 | $10.07 | $10.07 | 1,817,020 |
| 2023-12-28 | $9.91 | $10.09 | $9.82 | $10.06 | $10.06 | 1,170,103 |
| 2023-12-27 | $9.88 | $9.97 | $9.82 | $9.92 | $9.92 | 1,190,855 |
| 2023-12-26 | $9.84 | $10.03 | $9.72 | $9.87 | $9.87 | 1,097,988 |
| 2023-12-22 | $9.86 | $10.00 | $9.77 | $9.81 | $9.81 | 2,337,791 |
| 2023-12-21 | $9.67 | $9.79 | $9.56 | $9.78 | $9.78 | 1,136,184 |
| 2023-12-20 | $9.80 | $9.98 | $9.61 | $9.62 | $9.62 | 2,321,246 |
| 2023-12-19 | $9.71 | $9.88 | $9.71 | $9.80 | $9.80 | 2,328,416 |
| 2023-12-18 | $9.59 | $9.69 | $9.39 | $9.64 | $9.64 | 2,350,520 |
| 2023-12-15 | $9.76 | $9.76 | $9.53 | $9.58 | $9.58 | 6,332,831 |
| 2023-12-14 | $9.55 | $9.73 | $9.40 | $9.61 | $9.61 | 2,395,858 |
| 2023-12-13 | $9.02 | $9.38 | $8.97 | $9.36 | $9.36 | 2,893,018 |
| 2023-12-12 | $8.90 | $8.94 | $8.76 | $8.91 | $8.91 | 1,789,457 |
| 2023-12-11 | $8.56 | $8.89 | $8.56 | $8.86 | $8.86 | 2,814,479 |
| 2023-12-08 | $8.55 | $8.64 | $8.48 | $8.53 | $8.53 | 1,399,870 |
| 2023-12-07 | $8.37 | $8.65 | $8.33 | $8.58 | $8.58 | 1,509,623 |
| 2023-12-06 | $8.39 | $8.56 | $8.35 | $8.38 | $8.38 | 1,374,480 |
| 2023-12-05 | $8.50 | $8.51 | $8.24 | $8.32 | $8.32 | 1,191,147 |
| 2023-12-04 | $8.34 | $8.61 | $8.32 | $8.56 | $8.56 | 2,329,773 |
| 2023-12-01 | $8.08 | $8.39 | $8.06 | $8.38 | $8.38 | 1,943,859 |
| 2023-11-30 | $8.10 | $8.13 | $7.96 | $8.08 | $8.08 | 1,535,248 |
| 2023-11-29 | $8.02 | $8.18 | $7.98 | $8.05 | $8.05 | 1,229,014 |
| 2023-11-28 | $8.04 | $8.13 | $7.95 | $7.96 | $7.96 | 854,319 |
| 2023-11-27 | $8.00 | $8.14 | $7.92 | $8.04 | $8.04 | 1,311,164 |
| 2023-11-24 | $7.90 | $8.06 | $7.90 | $8.06 | $8.06 | 726,725 |
| 2023-11-22 | $7.99 | $8.02 | $7.90 | $7.92 | $7.92 | 915,121 |
| 2023-11-21 | $8.02 | $8.12 | $7.91 | $7.91 | $7.91 | 1,142,852 |
| 2023-11-20 | $8.03 | $8.12 | $8.00 | $8.07 | $8.07 | 1,214,829 |
| 2023-11-17 | $8.07 | $8.07 | $7.92 | $8.00 | $8.00 | 1,593,259 |
| 2023-11-16 | $8.18 | $8.20 | $7.96 | $7.97 | $7.97 | 1,775,825 |
| 2023-11-15 | $8.20 | $8.47 | $8.20 | $8.25 | $8.25 | 1,244,390 |
| 2023-11-14 | $8.05 | $8.31 | $7.88 | $8.22 | $8.22 | 1,436,622 |
| 2023-11-13 | $7.76 | $7.85 | $7.68 | $7.80 | $7.80 | 1,303,673 |
| 2023-11-10 | $7.84 | $7.89 | $7.63 | $7.84 | $7.84 | 1,965,846 |
| 2023-11-09 | $8.10 | $8.18 | $7.72 | $7.80 | $7.80 | 1,867,354 |
| 2023-11-08 | $8.25 | $8.32 | $8.03 | $8.06 | $8.06 | 1,333,368 |
| 2023-11-07 | $8.17 | $8.25 | $8.03 | $8.20 | $8.20 | 2,337,234 |
| 2023-11-06 | $8.29 | $8.41 | $8.18 | $8.30 | $8.30 | 2,512,903 |
| 2023-11-03 | $7.52 | $8.47 | $7.32 | $8.31 | $8.31 | 4,752,797 |
| 2023-11-02 | $7.77 | $7.85 | $7.59 | $7.84 | $7.84 | 2,568,909 |
| 2023-11-01 | $7.78 | $7.84 | $7.57 | $7.64 | $7.64 | 1,623,687 |
| 2023-10-31 | $7.54 | $7.87 | $7.52 | $7.78 | $7.78 | 2,805,789 |
| 2023-10-30 | $7.53 | $7.65 | $7.44 | $7.50 | $7.50 | 3,656,100 |
| 2023-10-27 | $7.42 | $7.46 | $7.26 | $7.46 | $7.46 | 1,824,359 |
| 2023-10-26 | $7.46 | $7.53 | $7.41 | $7.44 | $7.44 | 1,179,523 |
| 2023-10-25 | $7.51 | $7.55 | $7.44 | $7.45 | $7.45 | 1,240,503 |
| 2023-10-24 | $7.58 | $7.69 | $7.45 | $7.59 | $7.59 | 1,590,977 |
| 2023-10-23 | $7.51 | $7.62 | $7.44 | $7.53 | $7.53 | 2,223,619 |
| 2023-10-20 | $7.59 | $7.64 | $7.53 | $7.56 | $7.56 | 1,887,211 |
| 2023-10-19 | $7.56 | $7.76 | $7.52 | $7.58 | $7.58 | 2,263,146 |
| 2023-10-18 | $7.76 | $7.80 | $7.55 | $7.62 | $7.62 | 2,180,131 |
| 2023-10-17 | $7.99 | $8.07 | $7.78 | $7.84 | $7.84 | 3,737,877 |
| 2023-10-16 | $7.97 | $8.19 | $7.97 | $8.14 | $8.14 | 2,743,524 |
| 2023-10-13 | $8.08 | $8.16 | $7.86 | $7.89 | $7.89 | 1,313,509 |
| 2023-10-12 | $8.29 | $8.29 | $8.02 | $8.08 | $8.08 | 2,762,310 |
| 2023-10-11 | $8.33 | $8.46 | $8.17 | $8.27 | $8.27 | 2,539,317 |
| 2023-10-10 | $8.19 | $8.41 | $8.19 | $8.28 | $8.28 | 3,302,517 |
| 2023-10-09 | $8.13 | $8.27 | $8.10 | $8.17 | $8.17 | 2,214,537 |
| 2023-10-06 | $8.18 | $8.32 | $8.06 | $8.21 | $8.21 | 3,799,232 |
| 2023-10-05 | $8.64 | $8.68 | $8.18 | $8.22 | $8.22 | 3,307,100 |
| 2023-10-04 | $8.97 | $9.07 | $8.48 | $8.60 | $8.60 | 3,126,747 |
| 2023-10-03 | $8.94 | $9.05 | $8.91 | $9.01 | $9.01 | 1,343,350 |
| 2023-10-02 | $9.13 | $9.15 | $8.85 | $8.97 | $8.97 | 2,105,188 |
| 2023-09-29 | $9.24 | $9.32 | $9.12 | $9.14 | $9.14 | 2,043,303 |
| 2023-09-28 | $9.01 | $9.21 | $8.99 | $9.18 | $9.18 | 1,978,113 |
| 2023-09-27 | $8.90 | $9.02 | $8.88 | $9.01 | $9.01 | 1,890,972 |
| 2023-09-26 | $9.10 | $9.15 | $8.85 | $8.88 | $8.88 | 1,946,471 |
| 2023-09-25 | $9.19 | $9.33 | $9.11 | $9.15 | $9.15 | 1,456,203 |
| 2023-09-22 | $9.30 | $9.41 | $9.11 | $9.22 | $9.22 | 5,279,696 |
| 2023-09-21 | $9.43 | $9.43 | $9.20 | $9.25 | $9.25 | 2,708,187 |
| 2023-09-20 | $9.71 | $9.75 | $9.52 | $9.53 | $9.53 | 1,227,194 |
| 2023-09-19 | $9.77 | $9.83 | $9.66 | $9.67 | $9.67 | 1,641,705 |
| 2023-09-18 | $9.99 | $9.99 | $9.70 | $9.77 | $9.77 | 930,304 |
| 2023-09-15 | $9.91 | $10.01 | $9.74 | $9.85 | $9.85 | 4,457,182 |
| 2023-09-14 | $9.85 | $10.07 | $9.83 | $9.92 | $9.92 | 1,878,277 |
| 2023-09-13 | $9.65 | $9.78 | $9.61 | $9.75 | $9.75 | 1,632,095 |
| 2023-09-12 | $9.83 | $9.88 | $9.68 | $9.71 | $9.71 | 1,413,854 |
| 2023-09-11 | $9.86 | $9.89 | $9.71 | $9.88 | $9.88 | 1,617,480 |
| 2023-09-08 | $9.92 | $9.94 | $9.77 | $9.80 | $9.80 | 1,413,672 |
| 2023-09-07 | $10.00 | $10.06 | $9.91 | $9.94 | $9.94 | 1,277,477 |
| 2023-09-06 | $10.15 | $10.20 | $10.04 | $10.08 | $10.08 | 1,032,635 |
| 2023-09-05 | $10.40 | $10.40 | $10.06 | $10.15 | $10.15 | 1,843,292 |
| 2023-09-01 | $10.52 | $10.56 | $10.31 | $10.50 | $10.50 | 1,348,499 |
| 2023-08-31 | $10.47 | $10.66 | $10.44 | $10.45 | $10.45 | 2,110,040 |
| 2023-08-30 | $10.38 | $10.58 | $10.35 | $10.52 | $10.52 | 1,252,669 |
| 2023-08-29 | $10.24 | $10.41 | $10.22 | $10.41 | $10.41 | 1,164,083 |
| 2023-08-28 | $10.27 | $10.38 | $10.20 | $10.21 | $10.21 | 795,422 |
| 2023-08-25 | $10.31 | $10.36 | $10.22 | $10.25 | $10.25 | 1,207,289 |
| 2023-08-24 | $10.51 | $10.53 | $10.26 | $10.27 | $10.27 | 884,299 |
| 2023-08-23 | $10.53 | $10.57 | $10.38 | $10.48 | $10.48 | 1,233,100 |
| 2023-08-22 | $10.22 | $10.53 | $10.14 | $10.52 | $10.52 | 2,187,275 |
| 2023-08-21 | $10.14 | $10.16 | $9.97 | $10.13 | $10.13 | 1,453,643 |
| 2023-08-18 | $10.03 | $10.24 | $10.00 | $10.14 | $10.14 | 1,246,961 |
| 2023-08-17 | $9.95 | $10.18 | $9.86 | $10.14 | $10.14 | 2,126,641 |
| 2023-08-16 | $10.09 | $10.18 | $9.87 | $9.88 | $9.88 | 3,009,646 |
| 2023-08-15 | $10.35 | $10.38 | $10.13 | $10.16 | $10.16 | 1,597,680 |
| 2023-08-14 | $10.41 | $10.41 | $10.23 | $10.38 | $10.38 | 2,154,312 |
| 2023-08-11 | $10.71 | $10.71 | $9.93 | $10.41 | $10.41 | 3,682,421 |
| 2023-08-10 | $10.80 | $10.97 | $10.61 | $10.68 | $10.68 | 3,157,659 |
| 2023-08-09 | $10.85 | $10.85 | $10.65 | $10.75 | $10.75 | 2,540,556 |
| 2023-08-08 | $10.88 | $10.94 | $10.70 | $10.86 | $10.86 | 1,432,984 |
| 2023-08-07 | $10.91 | $11.00 | $10.74 | $10.98 | $10.98 | 1,332,863 |
| 2023-08-04 | $10.81 | $11.04 | $10.81 | $10.90 | $10.90 | 1,295,120 |
| 2023-08-03 | $10.81 | $10.92 | $10.73 | $10.84 | $10.84 | 1,125,980 |
| 2023-08-02 | $10.93 | $10.99 | $10.86 | $10.88 | $10.88 | 1,025,635 |
| 2023-08-01 | $10.92 | $11.05 | $10.86 | $11.03 | $11.03 | 925,537 |
| 2023-07-31 | $10.81 | $10.94 | $10.76 | $10.87 | $10.87 | 1,777,709 |
| 2023-07-28 | $10.87 | $10.94 | $10.76 | $10.80 | $10.80 | 1,246,028 |
| 2023-07-27 | $11.10 | $11.10 | $10.83 | $10.83 | $10.83 | 1,377,563 |
| 2023-07-26 | $10.94 | $11.02 | $10.82 | $10.99 | $10.99 | 1,380,827 |
| 2023-07-25 | $10.92 | $11.02 | $10.85 | $10.95 | $10.95 | 1,109,592 |
| 2023-07-24 | $11.12 | $11.23 | $10.92 | $10.93 | $10.93 | 981,529 |
| 2023-07-21 | $11.09 | $11.22 | $10.91 | $11.12 | $11.12 | 1,938,956 |
| 2023-07-20 | $11.02 | $11.06 | $10.90 | $11.01 | $11.01 | 1,304,637 |
| 2023-07-19 | $11.03 | $11.19 | $10.90 | $11.03 | $11.03 | 2,233,657 |
| 2023-07-18 | $11.05 | $11.07 | $10.86 | $10.96 | $10.96 | 1,922,653 |
| 2023-07-17 | $11.09 | $11.19 | $11.00 | $11.07 | $11.07 | 2,359,398 |
| 2023-07-14 | $11.40 | $11.40 | $10.88 | $11.11 | $11.11 | 1,965,039 |
| 2023-07-13 | $11.54 | $11.60 | $11.44 | $11.47 | $11.47 | 1,243,440 |
| 2023-07-12 | $11.57 | $11.60 | $11.36 | $11.52 | $11.52 | 1,200,933 |
| 2023-07-11 | $11.61 | $11.65 | $11.37 | $11.45 | $11.45 | 1,661,192 |
| 2023-07-10 | $11.35 | $11.59 | $11.33 | $11.51 | $11.51 | 1,113,485 |
| 2023-07-07 | $11.20 | $11.51 | $11.19 | $11.37 | $11.37 | 1,235,519 |
| 2023-07-06 | $11.16 | $11.23 | $11.10 | $11.21 | $11.21 | 1,254,950 |
| 2023-07-05 | $11.29 | $11.29 | $11.15 | $11.21 | $11.21 | 1,516,414 |
| 2023-07-03 | $11.23 | $11.42 | $11.22 | $11.36 | $11.36 | 1,026,761 |
| 2023-06-30 | $11.21 | $11.36 | $11.19 | $11.33 | $11.33 | 2,238,077 |
| 2023-06-29 | $10.91 | $11.11 | $10.89 | $11.09 | $11.09 | 1,592,673 |
| 2023-06-28 | $10.85 | $10.93 | $10.76 | $10.91 | $10.91 | 1,373,824 |
| 2023-06-27 | $10.60 | $10.89 | $10.59 | $10.86 | $10.86 | 2,354,783 |
| 2023-06-26 | $10.46 | $10.65 | $10.39 | $10.60 | $10.60 | 2,144,269 |
| 2023-06-23 | $10.12 | $10.43 | $10.11 | $10.40 | $10.40 | 4,633,228 |
| 2023-06-22 | $10.43 | $10.43 | $10.17 | $10.26 | $10.26 | 2,594,120 |
| 2023-06-21 | $10.47 | $10.55 | $10.28 | $10.43 | $10.43 | 2,170,806 |
| 2023-06-20 | $10.64 | $10.68 | $10.48 | $10.56 | $10.56 | 1,773,148 |
| 2023-06-16 | $10.59 | $10.68 | $10.47 | $10.65 | $10.65 | 5,310,133 |
| 2023-06-15 | $10.17 | $10.49 | $10.10 | $10.47 | $10.47 | 2,059,895 |
| 2023-06-14 | $10.24 | $10.40 | $10.13 | $10.23 | $10.23 | 2,110,780 |
| 2023-06-13 | $10.25 | $10.37 | $10.21 | $10.22 | $10.22 | 1,700,119 |
| 2023-06-12 | $9.80 | $10.27 | $9.80 | $10.23 | $10.23 | 1,616,838 |
| 2023-06-09 | $9.78 | $9.83 | $9.70 | $9.79 | $9.79 | 1,125,782 |
| 2023-06-08 | $9.96 | $9.99 | $9.70 | $9.75 | $9.75 | 2,387,470 |
| 2023-06-07 | $9.85 | $10.03 | $9.85 | $9.93 | $9.93 | 1,263,822 |
| 2023-06-06 | $9.57 | $9.85 | $9.51 | $9.76 | $9.76 | 2,065,234 |
| 2023-06-05 | $9.98 | $9.98 | $9.51 | $9.65 | $9.65 | 1,687,091 |
| 2023-06-02 | $9.91 | $10.05 | $9.83 | $9.99 | $9.99 | 1,446,457 |
| 2023-06-01 | $9.82 | $9.87 | $9.68 | $9.81 | $9.81 | 1,108,317 |
| 2023-05-31 | $9.95 | $10.04 | $9.79 | $9.84 | $9.84 | 3,321,978 |
| 2023-05-30 | $10.07 | $10.16 | $9.98 | $10.04 | $10.04 | 1,879,317 |
| 2023-05-26 | $9.64 | $10.05 | $9.62 | $10.00 | $10.00 | 2,315,669 |
| 2023-05-25 | $9.48 | $9.69 | $9.48 | $9.65 | $9.65 | 1,167,370 |
| 2023-05-24 | $9.62 | $9.65 | $9.43 | $9.49 | $9.49 | 1,174,696 |
| 2023-05-23 | $9.73 | $9.85 | $9.67 | $9.68 | $9.68 | 1,229,566 |
| 2023-05-22 | $9.70 | $9.89 | $9.63 | $9.82 | $9.82 | 1,307,623 |
| 2023-05-19 | $9.72 | $9.72 | $9.57 | $9.68 | $9.68 | 1,317,039 |
| 2023-05-18 | $9.44 | $9.67 | $9.39 | $9.63 | $9.63 | 1,202,450 |
| 2023-05-17 | $9.26 | $9.54 | $9.17 | $9.48 | $9.48 | 1,502,405 |
| 2023-05-16 | $9.24 | $9.32 | $9.19 | $9.22 | $9.22 | 1,008,119 |
| 2023-05-15 | $9.15 | $9.31 | $9.12 | $9.29 | $9.29 | 1,311,722 |
| 2023-05-12 | $9.22 | $9.22 | $9.05 | $9.16 | $9.16 | 1,189,752 |
| 2023-05-11 | $9.10 | $9.18 | $8.95 | $9.17 | $9.17 | 1,862,173 |
| 2023-05-10 | $9.07 | $9.16 | $8.94 | $9.15 | $9.15 | 1,506,382 |
| 2023-05-09 | $9.02 | $9.06 | $8.88 | $8.93 | $8.93 | 1,315,516 |
| 2023-05-08 | $9.18 | $9.31 | $9.04 | $9.10 | $9.10 | 1,522,254 |
| 2023-05-05 | $9.21 | $9.27 | $9.04 | $9.16 | $9.16 | 2,002,310 |
| 2023-05-04 | $9.01 | $9.20 | $9.00 | $9.10 | $9.10 | 2,158,515 |
| 2023-05-03 | $8.60 | $9.17 | $8.52 | $9.01 | $9.01 | 3,576,204 |
| 2023-05-02 | $8.90 | $8.98 | $8.84 | $8.86 | $8.86 | 2,029,130 |
| 2023-05-01 | $8.92 | $9.03 | $8.90 | $8.99 | $8.99 | 2,267,882 |
| 2023-04-28 | $8.79 | $8.99 | $8.77 | $8.96 | $8.96 | 2,233,405 |
| 2023-04-27 | $8.68 | $8.80 | $8.62 | $8.78 | $8.78 | 1,586,557 |
| 2023-04-26 | $8.72 | $8.77 | $8.65 | $8.67 | $8.67 | 1,997,201 |
| 2023-04-25 | $8.91 | $8.95 | $8.70 | $8.73 | $8.73 | 2,533,425 |
| 2023-04-24 | $8.95 | $9.01 | $8.87 | $8.99 | $8.99 | 1,871,607 |
| 2023-04-21 | $8.96 | $9.00 | $8.88 | $8.93 | $8.93 | 1,795,864 |
| 2023-04-20 | $8.94 | $9.12 | $8.92 | $8.98 | $8.98 | 2,227,292 |
| 2023-04-19 | $9.06 | $9.15 | $8.98 | $9.03 | $9.03 | 2,053,120 |
| 2023-04-18 | $9.33 | $9.39 | $9.04 | $9.14 | $9.14 | 2,448,507 |
| 2023-04-17 | $9.37 | $9.54 | $8.90 | $9.31 | $9.31 | 6,023,485 |
| 2023-04-14 | $10.39 | $10.43 | $10.16 | $10.24 | $10.24 | 848,601 |
| 2023-04-13 | $10.29 | $10.42 | $10.25 | $10.39 | $10.39 | 971,394 |
| 2023-04-12 | $10.44 | $10.45 | $10.26 | $10.28 | $10.28 | 677,580 |
| 2023-04-11 | $10.46 | $10.52 | $10.30 | $10.32 | $10.32 | 931,681 |
| 2023-04-10 | $10.34 | $10.50 | $10.30 | $10.48 | $10.48 | 1,506,459 |
| 2023-04-06 | $10.10 | $10.38 | $10.04 | $10.36 | $10.36 | 1,518,956 |
| 2023-04-05 | $10.43 | $10.43 | $10.34 | $10.37 | $10.37 | 1,190,405 |
| 2023-04-04 | $10.64 | $10.66 | $10.44 | $10.46 | $10.46 | 812,185 |
| 2023-04-03 | $10.80 | $10.81 | $10.56 | $10.65 | $10.65 | 1,092,871 |
| 2023-03-31 | $10.60 | $10.85 | $10.59 | $10.83 | $10.83 | 2,713,760 |
| 2023-03-30 | $10.60 | $10.70 | $10.54 | $10.57 | $10.57 | 1,819,007 |
| 2023-03-29 | $10.42 | $10.52 | $10.25 | $10.49 | $10.49 | 2,392,757 |
| 2023-03-28 | $10.32 | $10.34 | $10.24 | $10.32 | $10.32 | 876,467 |
| 2023-03-27 | $10.47 | $10.52 | $10.33 | $10.36 | $10.36 | 778,462 |
| 2023-03-24 | $10.39 | $10.42 | $10.30 | $10.40 | $10.40 | 986,639 |
| 2023-03-23 | $10.50 | $10.64 | $10.31 | $10.45 | $10.45 | 1,208,694 |
| 2023-03-22 | $10.58 | $10.67 | $10.44 | $10.44 | $10.44 | 1,916,551 |
| 2023-03-21 | $10.65 | $10.77 | $10.57 | $10.63 | $10.63 | 1,637,090 |
| 2023-03-20 | $10.26 | $10.56 | $10.26 | $10.53 | $10.53 | 1,624,070 |
| 2023-03-17 | $10.40 | $10.45 | $10.16 | $10.25 | $10.25 | 4,699,313 |
| 2023-03-16 | $10.17 | $10.45 | $10.11 | $10.41 | $10.41 | 1,438,526 |
| 2023-03-15 | $10.39 | $10.52 | $10.08 | $10.26 | $10.26 | 2,130,978 |
| 2023-03-14 | $10.40 | $10.60 | $10.35 | $10.56 | $10.56 | 2,048,840 |
| 2023-03-13 | $10.20 | $10.30 | $10.06 | $10.19 | $10.19 | 1,546,058 |
| 2023-03-10 | $10.44 | $10.44 | $10.19 | $10.31 | $10.31 | 1,989,380 |
| 2023-03-09 | $10.59 | $10.76 | $10.43 | $10.45 | $10.45 | 2,085,613 |
| 2023-03-08 | $10.35 | $10.53 | $10.21 | $10.51 | $10.51 | 1,950,826 |
| 2023-03-07 | $10.56 | $10.57 | $10.23 | $10.34 | $10.34 | 2,159,119 |
| 2023-03-06 | $10.98 | $10.98 | $10.50 | $10.51 | $10.51 | 1,964,381 |
| 2023-03-03 | $10.67 | $10.81 | $10.64 | $10.71 | $10.71 | 1,593,026 |
| 2023-03-02 | $10.58 | $10.64 | $10.40 | $10.56 | $10.56 | 7,638,976 |
| 2023-03-01 | $10.91 | $10.97 | $10.68 | $10.77 | $10.77 | 1,650,225 |
| 2023-02-28 | $10.73 | $11.05 | $10.73 | $10.94 | $10.94 | 2,981,806 |
| 2023-02-27 | $10.86 | $10.97 | $10.75 | $10.79 | $10.79 | 1,792,211 |
| 2023-02-24 | $10.92 | $10.92 | $10.61 | $10.76 | $10.76 | 2,498,622 |
| 2023-02-23 | $11.16 | $11.19 | $10.97 | $11.06 | $11.06 | 1,198,719 |
| 2023-02-22 | $10.93 | $11.13 | $10.88 | $11.08 | $11.08 | 2,011,614 |
| 2023-02-21 | $11.00 | $11.07 | $10.86 | $10.92 | $10.92 | 1,927,752 |
| 2023-02-17 | $11.18 | $11.18 | $11.04 | $11.14 | $11.14 | 2,136,864 |
| 2023-02-16 | $11.13 | $11.22 | $11.06 | $11.15 | $11.15 | 1,775,487 |
| 2023-02-15 | $11.30 | $11.30 | $11.11 | $11.28 | $11.28 | 1,098,794 |
| 2023-02-14 | $11.20 | $11.40 | $11.06 | $11.21 | $11.21 | 1,360,888 |
| 2023-02-13 | $11.14 | $11.28 | $11.12 | $11.28 | $11.28 | 1,075,936 |
| 2023-02-10 | $11.18 | $11.20 | $11.05 | $11.14 | $11.14 | 1,029,626 |
| 2023-02-09 | $11.44 | $11.50 | $11.16 | $11.24 | $11.24 | 1,260,656 |
| 2023-02-08 | $11.32 | $11.54 | $11.27 | $11.39 | $11.39 | 1,931,202 |
| 2023-02-07 | $11.21 | $11.44 | $11.10 | $11.40 | $11.40 | 2,057,950 |
| 2023-02-06 | $11.57 | $11.68 | $11.26 | $11.31 | $11.31 | 2,142,269 |
| 2023-02-03 | $12.19 | $12.19 | $11.39 | $11.66 | $11.66 | 4,291,160 |
| 2023-02-02 | $11.57 | $11.63 | $11.32 | $11.50 | $11.50 | 5,745,051 |
| 2023-02-01 | $11.25 | $11.51 | $11.12 | $11.43 | $11.43 | 2,658,292 |
| 2023-01-31 | $11.12 | $11.31 | $11.03 | $11.30 | $11.30 | 2,567,169 |
| 2023-01-30 | $11.15 | $11.17 | $11.02 | $11.14 | $11.14 | 1,043,217 |
| 2023-01-27 | $11.26 | $11.27 | $11.17 | $11.20 | $11.20 | 1,236,533 |
| 2023-01-26 | $11.31 | $11.37 | $11.10 | $11.28 | $11.28 | 1,185,650 |
| 2023-01-25 | $11.02 | $11.26 | $10.90 | $11.17 | $11.17 | 1,124,819 |
| 2023-01-24 | $11.34 | $11.41 | $11.07 | $11.09 | $11.09 | 1,156,789 |
| 2023-01-23 | $11.06 | $11.33 | $10.97 | $11.31 | $11.31 | 3,038,243 |
| 2023-01-20 | $11.03 | $11.10 | $10.87 | $11.04 | $11.04 | 1,802,491 |
| 2023-01-19 | $11.07 | $11.15 | $10.99 | $11.03 | $11.03 | 1,075,198 |
| 2023-01-18 | $11.19 | $11.34 | $11.12 | $11.14 | $11.14 | 856,259 |
| 2023-01-17 | $11.28 | $11.44 | $11.18 | $11.19 | $11.19 | 1,080,920 |
| 2023-01-13 | $11.24 | $11.40 | $11.22 | $11.24 | $11.24 | 1,095,323 |
| 2023-01-12 | $11.23 | $11.37 | $11.13 | $11.37 | $11.37 | 1,270,499 |
| 2023-01-11 | $11.15 | $11.27 | $11.10 | $11.16 | $11.16 | 852,380 |
| 2023-01-10 | $11.12 | $11.17 | $11.00 | $11.15 | $11.15 | 1,324,121 |
| 2023-01-09 | $11.03 | $11.17 | $10.97 | $11.10 | $11.10 | 1,168,943 |
| 2023-01-06 | $10.83 | $10.99 | $10.71 | $10.99 | $10.99 | 884,269 |
| 2023-01-05 | $10.73 | $10.84 | $10.61 | $10.67 | $10.67 | 1,003,171 |
| 2023-01-04 | $10.76 | $10.88 | $10.61 | $10.75 | $10.75 | 1,332,408 |
| 2023-01-03 | $10.59 | $10.76 | $10.50 | $10.66 | $10.66 | 1,217,507 |
| 2022-12-30 | $10.39 | $10.52 | $10.33 | $10.51 | $10.51 | 1,143,684 |
| 2022-12-29 | $10.21 | $10.56 | $10.20 | $10.52 | $10.52 | 1,019,440 |
| 2022-12-28 | $10.23 | $10.34 | $10.06 | $10.09 | $10.09 | 882,352 |
| 2022-12-27 | $10.25 | $10.31 | $10.10 | $10.27 | $10.27 | 731,659 |
| 2022-12-23 | $10.18 | $10.27 | $10.05 | $10.25 | $10.25 | 934,487 |
| 2022-12-22 | $10.18 | $10.22 | $9.99 | $10.18 | $10.18 | 1,284,401 |
| 2022-12-21 | $10.31 | $10.36 | $10.21 | $10.30 | $10.30 | 1,098,199 |
| 2022-12-20 | $10.01 | $10.27 | $9.99 | $10.22 | $10.22 | 1,741,357 |
| 2022-12-19 | $10.41 | $10.44 | $10.04 | $10.08 | $10.08 | 1,784,832 |
| 2022-12-16 | $10.43 | $10.68 | $10.20 | $10.38 | $10.38 | 5,151,970 |
| 2022-12-15 | $10.53 | $10.64 | $10.41 | $10.57 | $10.57 | 2,326,581 |
| 2022-12-14 | $10.79 | $10.94 | $10.58 | $10.64 | $10.64 | 2,071,195 |
| 2022-12-13 | $11.00 | $11.22 | $10.81 | $10.84 | $10.84 | 1,723,843 |
| 2022-12-12 | $10.71 | $10.78 | $10.58 | $10.70 | $10.70 | 1,367,555 |
| 2022-12-09 | $11.00 | $11.00 | $10.65 | $10.66 | $10.66 | 1,848,232 |
| 2022-12-08 | $10.77 | $11.11 | $10.77 | $10.95 | $10.95 | 2,962,631 |
| 2022-12-07 | $10.61 | $10.67 | $10.46 | $10.66 | $10.66 | 2,218,301 |
| 2022-12-06 | $10.86 | $10.90 | $10.58 | $10.66 | $10.66 | 1,429,669 |
| 2022-12-05 | $11.10 | $11.13 | $10.78 | $10.88 | $10.88 | 1,445,273 |
| 2022-12-02 | $11.12 | $11.23 | $11.00 | $11.15 | $11.15 | 1,958,055 |
| 2022-12-01 | $11.35 | $11.57 | $11.31 | $11.36 | $11.36 | 1,779,987 |
| 2022-11-30 | $10.78 | $11.34 | $10.75 | $11.33 | $11.33 | 2,154,517 |
| 2022-11-29 | $10.95 | $11.05 | $10.80 | $10.83 | $10.83 | 1,168,478 |
| 2022-11-28 | $10.93 | $11.18 | $10.89 | $11.01 | $11.01 | 1,736,234 |
| 2022-11-25 | $11.03 | $11.18 | $11.01 | $11.02 | $11.02 | 610,620 |
| 2022-11-23 | $11.09 | $11.23 | $11.02 | $11.05 | $11.05 | 788,013 |
| 2022-11-22 | $11.20 | $11.35 | $11.01 | $11.10 | $11.10 | 1,515,276 |
| 2022-11-21 | $11.04 | $11.19 | $10.99 | $11.15 | $11.15 | 1,995,037 |
| 2022-11-18 | $11.11 | $11.38 | $11.07 | $11.09 | $11.09 | 1,894,111 |
| 2022-11-17 | $10.68 | $10.94 | $10.68 | $10.87 | $10.87 | 1,855,873 |
| 2022-11-16 | $10.92 | $10.99 | $10.65 | $10.85 | $10.85 | 2,071,484 |
| 2022-11-15 | $11.14 | $11.33 | $10.98 | $11.03 | $11.03 | 1,651,456 |
| 2022-11-14 | $10.94 | $11.21 | $10.90 | $10.91 | $10.91 | 2,076,085 |
| 2022-11-11 | $11.02 | $11.22 | $10.87 | $11.01 | $11.01 | 2,587,812 |
| 2022-11-10 | $10.61 | $11.32 | $10.58 | $11.09 | $11.09 | 2,536,224 |
| 2022-11-09 | $10.62 | $10.62 | $10.10 | $10.15 | $10.15 | 2,819,563 |
| 2022-11-08 | $10.46 | $10.88 | $10.40 | $10.67 | $10.67 | 3,924,080 |
| 2022-11-07 | $11.00 | $11.07 | $10.43 | $10.49 | $10.49 | 4,675,179 |
| 2022-11-04 | $12.15 | $12.20 | $10.04 | $10.99 | $10.99 | 10,956,404 |
| 2022-11-03 | $14.42 | $14.48 | $14.20 | $14.31 | $14.31 | 1,629,406 |
| 2022-11-02 | $15.15 | $15.17 | $14.58 | $14.59 | $14.59 | 1,174,001 |
| 2022-11-01 | $15.19 | $15.27 | $14.88 | $15.11 | $15.11 | 1,082,977 |
| 2022-10-31 | $15.16 | $15.19 | $14.95 | $15.10 | $15.10 | 1,345,723 |
| 2022-10-28 | $14.93 | $15.32 | $14.91 | $15.25 | $15.25 | 956,319 |
| 2022-10-27 | $15.05 | $15.19 | $14.83 | $14.86 | $14.86 | 810,042 |
| 2022-10-26 | $14.87 | $15.19 | $14.76 | $14.97 | $14.97 | 1,381,321 |
| 2022-10-25 | $14.43 | $14.96 | $14.43 | $14.87 | $14.87 | 1,204,313 |
| 2022-10-24 | $14.48 | $14.52 | $14.24 | $14.49 | $14.49 | 996,290 |
| 2022-10-21 | $14.07 | $14.42 | $13.93 | $14.38 | $14.38 | 904,983 |
| 2022-10-20 | $13.79 | $14.24 | $13.78 | $13.98 | $13.98 | 904,648 |
| 2022-10-19 | $13.81 | $13.93 | $13.63 | $13.83 | $13.83 | 1,040,774 |
| 2022-10-18 | $13.97 | $14.12 | $13.77 | $13.93 | $13.93 | 1,014,797 |
| 2022-10-17 | $13.61 | $13.87 | $13.54 | $13.73 | $13.73 | 1,798,912 |
| 2022-10-14 | $13.79 | $13.81 | $13.36 | $13.37 | $13.37 | 986,488 |
| 2022-10-13 | $13.11 | $13.80 | $12.97 | $13.67 | $13.67 | 1,692,558 |
| 2022-10-12 | $13.50 | $13.53 | $13.36 | $13.38 | $13.38 | 1,147,036 |
| 2022-10-11 | $13.78 | $13.82 | $13.39 | $13.46 | $13.46 | 1,469,375 |
| 2022-10-10 | $14.01 | $14.11 | $13.73 | $13.85 | $13.85 | 1,063,301 |
| 2022-10-07 | $14.00 | $14.19 | $13.79 | $14.01 | $14.01 | 1,602,593 |
| 2022-10-06 | $14.01 | $14.36 | $13.99 | $14.24 | $14.24 | 1,573,164 |
| 2022-10-05 | $13.82 | $14.02 | $13.80 | $13.93 | $13.93 | 1,401,676 |
| 2022-10-04 | $13.72 | $14.03 | $13.70 | $14.03 | $14.03 | 1,701,430 |
| 2022-10-03 | $13.16 | $13.55 | $13.09 | $13.44 | $13.44 | 1,104,375 |
| 2022-09-30 | $13.17 | $13.43 | $13.03 | $13.05 | $13.05 | 1,355,570 |
| 2022-09-29 | $13.13 | $13.22 | $12.98 | $13.19 | $13.19 | 1,237,270 |
| 2022-09-28 | $13.04 | $13.41 | $12.93 | $13.31 | $13.31 | 1,301,726 |
| 2022-09-27 | $13.13 | $13.31 | $12.91 | $13.03 | $13.03 | 943,759 |
| 2022-09-26 | $13.17 | $13.31 | $12.91 | $13.03 | $13.03 | 1,520,230 |
| 2022-09-23 | $13.16 | $13.26 | $12.94 | $13.24 | $13.24 | 1,484,803 |
| 2022-09-22 | $13.62 | $13.62 | $13.21 | $13.29 | $13.29 | 2,122,646 |
| 2022-09-21 | $13.86 | $14.02 | $13.64 | $13.64 | $13.64 | 2,440,632 |
| 2022-09-20 | $13.94 | $13.99 | $13.69 | $13.79 | $13.79 | 894,323 |
| 2022-09-19 | $13.80 | $14.00 | $13.79 | $13.98 | $13.98 | 2,159,421 |
| 2022-09-16 | $14.09 | $14.16 | $13.71 | $13.93 | $13.93 | 2,761,055 |
| 2022-09-15 | $14.36 | $14.40 | $14.05 | $14.18 | $14.18 | 2,671,087 |
| 2022-09-14 | $14.23 | $14.41 | $14.10 | $14.40 | $14.40 | 1,876,539 |
| 2022-09-13 | $14.60 | $14.77 | $14.07 | $14.14 | $14.14 | 2,775,883 |
| 2022-09-12 | $14.40 | $14.76 | $14.35 | $14.66 | $14.66 | 1,920,339 |
| 2022-09-09 | $14.27 | $14.45 | $14.20 | $14.30 | $14.30 | 1,550,911 |
| 2022-09-08 | $13.67 | $14.11 | $13.36 | $14.09 | $14.09 | 2,410,599 |
| 2022-09-07 | $13.45 | $13.80 | $13.38 | $13.78 | $13.78 | 2,545,044 |
| 2022-09-06 | $13.73 | $13.73 | $13.25 | $13.38 | $13.38 | 3,653,080 |
| 2022-09-02 | $13.86 | $13.89 | $13.61 | $13.62 | $13.62 | 1,267,825 |
| 2022-09-01 | $13.86 | $13.96 | $13.61 | $13.74 | $13.74 | 1,669,238 |
| 2022-08-31 | $14.30 | $14.30 | $14.03 | $14.08 | $14.08 | 1,537,294 |
| 2022-08-30 | $14.47 | $14.55 | $14.11 | $14.18 | $14.18 | 1,128,747 |
| 2022-08-29 | $14.42 | $14.58 | $14.40 | $14.40 | $14.40 | 794,608 |
| 2022-08-26 | $15.16 | $15.22 | $14.53 | $14.55 | $14.55 | 1,004,058 |
| 2022-08-25 | $14.96 | $15.16 | $14.96 | $15.12 | $15.12 | 2,184,393 |
| 2022-08-24 | $15.05 | $15.12 | $14.94 | $14.95 | $14.95 | 1,274,474 |
| 2022-08-23 | $15.25 | $15.40 | $14.99 | $15.00 | $15.00 | 1,536,819 |
| 2022-08-22 | $15.40 | $15.44 | $15.28 | $15.31 | $15.31 | 806,751 |
| 2022-08-19 | $15.74 | $15.75 | $15.59 | $15.63 | $15.63 | 925,566 |
| 2022-08-18 | $15.35 | $15.82 | $15.33 | $15.77 | $15.77 | 1,056,005 |
| 2022-08-17 | $15.44 | $15.45 | $15.18 | $15.34 | $15.34 | 1,107,307 |
| 2022-08-16 | $15.68 | $15.70 | $15.50 | $15.59 | $15.59 | 2,494,675 |
| 2022-08-15 | $15.37 | $15.80 | $15.37 | $15.79 | $15.79 | 1,763,106 |
| 2022-08-12 | $15.72 | $16.00 | $15.37 | $15.50 | $15.50 | 2,419,334 |
| 2022-08-11 | $15.36 | $15.54 | $15.19 | $15.27 | $15.27 | 1,387,139 |
| 2022-08-10 | $14.93 | $15.35 | $14.85 | $15.29 | $15.29 | 1,252,874 |
| 2022-08-09 | $15.05 | $15.11 | $14.71 | $14.75 | $14.75 | 1,972,313 |
| 2022-08-08 | $15.25 | $15.33 | $15.09 | $15.15 | $15.15 | 1,244,362 |
| 2022-08-05 | $15.02 | $15.27 | $14.98 | $15.25 | $15.25 | 802,783 |
| 2022-08-04 | $15.15 | $15.15 | $15.00 | $15.14 | $15.14 | 918,740 |
| 2022-08-03 | $14.87 | $15.17 | $14.84 | $15.10 | $15.10 | 2,713,219 |
| 2022-08-02 | $14.94 | $14.98 | $14.77 | $14.86 | $14.86 | 813,973 |
| 2022-08-01 | $14.78 | $15.11 | $14.70 | $14.98 | $14.98 | 1,264,958 |
| 2022-07-29 | $14.75 | $14.89 | $14.65 | $14.80 | $14.80 | 2,029,048 |
| 2022-07-28 | $14.50 | $14.81 | $14.44 | $14.76 | $14.76 | 848,668 |
| 2022-07-27 | $14.32 | $14.53 | $14.12 | $14.41 | $14.41 | 2,030,454 |
| 2022-07-26 | $14.30 | $14.46 | $14.26 | $14.27 | $14.27 | 1,009,210 |
| 2022-07-25 | $14.49 | $14.49 | $14.23 | $14.33 | $14.33 | 1,191,917 |
| 2022-07-22 | $14.60 | $14.60 | $14.17 | $14.46 | $14.46 | 981,100 |
| 2022-07-21 | $14.31 | $14.60 | $14.26 | $14.59 | $14.59 | 1,274,916 |
| 2022-07-20 | $13.98 | $14.31 | $13.94 | $14.28 | $14.28 | 1,391,284 |
| 2022-07-19 | $13.53 | $14.02 | $13.45 | $13.95 | $13.95 | 2,910,242 |
| 2022-07-18 | $13.66 | $13.78 | $13.63 | $13.69 | $13.69 | 1,493,856 |
| 2022-07-15 | $13.63 | $13.68 | $13.40 | $13.67 | $13.67 | 1,138,790 |
| 2022-07-14 | $13.18 | $13.40 | $13.03 | $13.37 | $13.37 | 1,374,024 |
| 2022-07-13 | $13.15 | $13.42 | $13.08 | $13.36 | $13.36 | 1,202,199 |
| 2022-07-12 | $13.30 | $13.49 | $13.26 | $13.32 | $13.32 | 788,690 |
| 2022-07-11 | $13.43 | $13.47 | $13.28 | $13.34 | $13.34 | 740,919 |
| 2022-07-08 | $13.39 | $13.56 | $13.27 | $13.46 | $13.46 | 731,022 |
| 2022-07-07 | $13.19 | $13.56 | $13.19 | $13.48 | $13.48 | 1,477,075 |
| 2022-07-06 | $13.13 | $13.23 | $13.00 | $13.11 | $13.11 | 1,129,578 |
| 2022-07-05 | $12.86 | $13.11 | $12.65 | $13.11 | $13.11 | 1,336,289 |
| 2022-07-01 | $13.15 | $13.27 | $12.86 | $13.09 | $13.09 | 1,135,777 |
| 2022-06-30 | $13.18 | $13.33 | $13.02 | $13.23 | $13.23 | 1,840,930 |
| 2022-06-29 | $13.35 | $13.43 | $13.11 | $13.28 | $13.28 | 994,755 |
| 2022-06-28 | $13.66 | $13.77 | $13.32 | $13.32 | $13.32 | 1,191,600 |
| 2022-06-27 | $13.75 | $13.83 | $13.58 | $13.65 | $13.65 | 1,049,495 |
| 2022-06-24 | $13.34 | $13.76 | $13.27 | $13.66 | $13.66 | 3,757,139 |
| 2022-06-23 | $13.12 | $13.30 | $12.99 | $13.16 | $13.16 | 2,416,353 |
| 2022-06-22 | $13.14 | $13.29 | $13.02 | $13.08 | $13.08 | 2,823,371 |
| 2022-06-21 | $13.23 | $13.38 | $13.16 | $13.27 | $13.27 | 1,214,531 |
| 2022-06-17 | $13.17 | $13.34 | $13.03 | $13.11 | $13.11 | 2,494,827 |
| 2022-06-16 | $13.43 | $13.63 | $12.95 | $13.05 | $13.05 | 1,396,319 |
| 2022-06-15 | $13.70 | $13.96 | $13.55 | $13.75 | $13.75 | 1,432,027 |
| 2022-06-14 | $13.54 | $13.64 | $13.38 | $13.53 | $13.53 | 1,272,304 |
| 2022-06-13 | $13.82 | $13.91 | $13.46 | $13.50 | $13.50 | 1,448,514 |
| 2022-06-10 | $14.23 | $14.40 | $14.07 | $14.11 | $14.11 | 1,042,867 |
| 2022-06-09 | $14.80 | $14.87 | $14.38 | $14.41 | $14.41 | 1,379,286 |
| 2022-06-08 | $15.08 | $15.09 | $14.76 | $14.85 | $14.85 | 1,195,393 |
| 2022-06-07 | $14.68 | $15.10 | $14.64 | $15.07 | $15.07 | 1,371,862 |
| 2022-06-06 | $14.88 | $15.01 | $14.72 | $14.79 | $14.79 | 1,426,062 |
| 2022-06-03 | $14.86 | $14.91 | $14.65 | $14.78 | $14.78 | 852,599 |
| 2022-06-02 | $14.55 | $15.05 | $14.52 | $15.05 | $15.05 | 824,488 |
| 2022-06-01 | $14.58 | $14.70 | $14.38 | $14.59 | $14.59 | 1,292,220 |
| 2022-05-31 | $14.70 | $14.70 | $14.13 | $14.47 | $14.47 | 2,799,229 |
| 2022-05-27 | $14.61 | $14.83 | $14.59 | $14.82 | $14.82 | 1,341,637 |
| 2022-05-26 | $14.16 | $14.51 | $14.08 | $14.43 | $14.43 | 1,099,674 |
| 2022-05-25 | $14.16 | $14.30 | $14.05 | $14.15 | $14.15 | 1,123,759 |
| 2022-05-24 | $14.19 | $14.33 | $13.91 | $14.17 | $14.17 | 1,041,390 |
| 2022-05-23 | $14.25 | $14.41 | $14.15 | $14.28 | $14.28 | 1,162,088 |
| 2022-05-20 | $14.42 | $14.44 | $13.93 | $14.23 | $14.23 | 1,487,951 |
| 2022-05-19 | $14.32 | $14.59 | $14.06 | $14.29 | $14.29 | 1,948,391 |
| 2022-05-18 | $14.46 | $14.78 | $14.33 | $14.51 | $14.51 | 2,151,833 |
| 2022-05-17 | $14.44 | $14.71 | $14.41 | $14.68 | $14.68 | 1,265,564 |
| 2022-05-16 | $14.32 | $14.46 | $14.20 | $14.23 | $14.23 | 1,148,822 |
| 2022-05-13 | $14.09 | $14.50 | $14.02 | $14.38 | $14.38 | 1,584,260 |
| 2022-05-12 | $14.00 | $14.23 | $13.74 | $13.99 | $13.99 | 1,618,283 |
| 2022-05-11 | $14.23 | $14.60 | $14.09 | $14.11 | $14.11 | 1,517,518 |
| 2022-05-10 | $14.35 | $14.53 | $14.05 | $14.28 | $14.28 | 2,060,231 |
| 2022-05-09 | $14.27 | $14.42 | $14.04 | $14.19 | $14.19 | 1,902,732 |
| 2022-05-06 | $14.59 | $14.67 | $14.29 | $14.42 | $14.42 | 1,765,262 |
| 2022-05-05 | $14.77 | $14.90 | $14.51 | $14.72 | $14.72 | 2,658,237 |
| 2022-05-04 | $14.16 | $15.05 | $14.02 | $14.94 | $14.94 | 2,337,976 |
| 2022-05-03 | $14.49 | $14.71 | $14.31 | $14.43 | $14.43 | 2,735,924 |
| 2022-05-02 | $14.29 | $14.62 | $14.24 | $14.55 | $14.55 | 2,751,705 |
| 2022-04-29 | $14.65 | $14.84 | $14.24 | $14.34 | $14.34 | 2,255,943 |
| 2022-04-28 | $14.50 | $14.82 | $14.37 | $14.76 | $14.76 | 1,410,069 |
| 2022-04-27 | $14.50 | $14.65 | $14.34 | $14.41 | $14.41 | 1,632,814 |
| 2022-04-26 | $14.94 | $14.99 | $14.52 | $14.52 | $14.52 | 1,326,004 |
| 2022-04-25 | $14.79 | $15.07 | $14.64 | $15.06 | $15.06 | 1,809,101 |
| 2022-04-22 | $15.12 | $15.31 | $14.82 | $14.86 | $14.86 | 2,058,674 |
| 2022-04-21 | $15.36 | $15.49 | $15.08 | $15.14 | $15.14 | 2,251,644 |
| 2022-04-20 | $15.01 | $15.34 | $15.01 | $15.21 | $15.21 | 1,016,431 |
| 2022-04-19 | $14.66 | $14.96 | $14.59 | $14.89 | $14.89 | 1,734,890 |
| 2022-04-18 | $14.71 | $14.89 | $14.60 | $14.68 | $14.68 | 1,457,709 |
| 2022-04-14 | $15.09 | $15.09 | $14.69 | $14.69 | $14.69 | 1,679,707 |
| 2022-04-13 | $14.79 | $15.09 | $14.70 | $15.02 | $15.02 | 1,284,044 |
| 2022-04-12 | $14.85 | $15.14 | $14.69 | $14.74 | $14.74 | 2,404,328 |
| 2022-04-11 | $14.80 | $15.08 | $14.73 | $14.79 | $14.79 | 2,553,800 |
| 2022-04-08 | $15.05 | $15.10 | $14.87 | $14.91 | $14.91 | 1,478,982 |
| 2022-04-07 | $15.06 | $15.20 | $14.92 | $15.11 | $15.11 | 1,743,988 |
| 2022-04-06 | $15.15 | $15.27 | $15.02 | $15.06 | $15.06 | 2,056,889 |
| 2022-04-05 | $15.86 | $15.90 | $15.30 | $15.35 | $15.35 | 1,107,429 |
| 2022-04-04 | $15.86 | $16.01 | $15.84 | $15.92 | $15.92 | 1,287,468 |
| 2022-04-01 | $16.14 | $16.33 | $15.82 | $16.00 | $16.00 | 1,457,381 |
| 2022-03-31 | $16.19 | $16.30 | $16.05 | $16.08 | $16.08 | 1,463,878 |
| 2022-03-30 | $16.41 | $16.53 | $16.22 | $16.25 | $16.25 | 1,085,503 |
| 2022-03-29 | $16.48 | $16.54 | $16.29 | $16.45 | $16.45 | 1,986,074 |
| 2022-03-28 | $16.21 | $16.32 | $16.10 | $16.26 | $16.26 | 698,821 |
| 2022-03-25 | $16.22 | $16.44 | $16.07 | $16.27 | $16.27 | 998,189 |
| 2022-03-24 | $16.06 | $16.21 | $15.97 | $16.21 | $16.21 | 976,241 |
| 2022-03-23 | $16.39 | $16.39 | $16.00 | $16.00 | $16.00 | 1,437,393 |
| 2022-03-22 | $16.50 | $16.70 | $16.32 | $16.52 | $16.52 | 1,321,205 |
| 2022-03-21 | $16.51 | $16.67 | $16.31 | $16.48 | $16.48 | 1,399,053 |
| 2022-03-18 | $16.32 | $16.60 | $16.18 | $16.56 | $16.56 | 5,320,495 |
| 2022-03-17 | $15.93 | $16.26 | $15.88 | $16.24 | $16.24 | 1,566,057 |
| 2022-03-16 | $15.74 | $16.01 | $15.58 | $16.00 | $16.00 | 1,932,449 |
| 2022-03-15 | $15.35 | $15.60 | $15.29 | $15.59 | $15.59 | 2,026,320 |
| 2022-03-14 | $15.78 | $15.89 | $15.19 | $15.26 | $15.26 | 1,661,168 |
| 2022-03-11 | $16.12 | $16.18 | $15.76 | $15.78 | $15.78 | 1,240,944 |
| 2022-03-10 | $15.67 | $16.00 | $15.64 | $15.98 | $15.98 | 1,664,299 |
| 2022-03-09 | $15.85 | $16.01 | $15.57 | $15.92 | $15.92 | 1,564,661 |
| 2022-03-08 | $15.56 | $15.86 | $15.31 | $15.55 | $15.55 | 2,093,574 |
| 2022-03-07 | $15.95 | $16.01 | $15.51 | $15.55 | $15.55 | 2,255,322 |
| 2022-03-04 | $16.31 | $16.46 | $15.87 | $15.99 | $15.99 | 1,954,891 |
| 2022-03-03 | $16.50 | $16.69 | $16.37 | $16.50 | $16.50 | 2,064,178 |
| 2022-03-02 | $16.02 | $16.50 | $15.92 | $16.47 | $16.47 | 1,371,305 |
| 2022-03-01 | $16.29 | $16.38 | $15.86 | $16.01 | $16.01 | 2,673,567 |
| 2022-02-28 | $16.07 | $16.44 | $15.99 | $16.40 | $16.40 | 2,290,732 |
| 2022-02-25 | $16.35 | $16.46 | $16.14 | $16.37 | $16.37 | 1,689,593 |
| 2022-02-24 | $15.74 | $16.37 | $15.56 | $16.35 | $16.35 | 1,979,712 |
| 2022-02-23 | $16.36 | $16.53 | $16.02 | $16.05 | $16.05 | 1,481,142 |
| 2022-02-22 | $16.55 | $16.62 | $16.21 | $16.33 | $16.33 | 1,430,096 |
| 2022-02-18 | $16.56 | $16.74 | $16.44 | $16.58 | $16.58 | 1,713,000 |
| 2022-02-17 | $16.71 | $16.90 | $16.51 | $16.58 | $16.58 | 1,839,084 |
| 2022-02-16 | $16.86 | $17.02 | $16.71 | $16.89 | $16.89 | 1,755,139 |
| 2022-02-15 | $16.81 | $17.10 | $16.71 | $16.99 | $16.99 | 1,456,139 |
| 2022-02-14 | $16.64 | $17.06 | $16.58 | $16.69 | $16.69 | 1,733,889 |
| 2022-02-11 | $16.85 | $16.99 | $16.56 | $16.67 | $16.67 | 1,700,677 |
| 2022-02-10 | $16.92 | $17.36 | $16.76 | $16.84 | $16.84 | 1,616,884 |
| 2022-02-09 | $17.37 | $17.43 | $16.61 | $17.28 | $17.28 | 2,392,979 |
| 2022-02-08 | $16.89 | $17.41 | $16.89 | $17.28 | $17.28 | 2,050,172 |
| 2022-02-07 | $17.07 | $17.18 | $16.85 | $16.89 | $16.89 | 2,480,124 |
| 2022-02-04 | $16.79 | $17.25 | $16.35 | $17.03 | $17.03 | 3,901,536 |
| 2022-02-03 | $16.13 | $16.27 | $15.53 | $15.64 | $15.64 | 3,658,571 |
| 2022-02-02 | $16.30 | $16.42 | $16.13 | $16.35 | $16.35 | 1,486,352 |
| 2022-02-01 | $16.47 | $16.47 | $16.04 | $16.33 | $16.33 | 2,122,421 |
| 2022-01-31 | $15.61 | $16.48 | $15.27 | $16.46 | $16.46 | 3,055,908 |
| 2022-01-28 | $15.64 | $15.71 | $15.14 | $15.63 | $15.63 | 2,665,030 |
| 2022-01-27 | $16.04 | $16.24 | $15.60 | $15.64 | $15.64 | 3,349,909 |
| 2022-01-26 | $16.19 | $16.44 | $15.90 | $15.98 | $15.98 | 2,637,153 |
| 2022-01-25 | $16.37 | $16.61 | $15.85 | $16.09 | $16.09 | 3,031,646 |
| 2022-01-24 | $16.26 | $16.65 | $16.14 | $16.57 | $16.57 | 3,379,679 |
| 2022-01-21 | $16.91 | $17.08 | $16.51 | $16.52 | $16.52 | 2,990,447 |
| 2022-01-20 | $16.86 | $17.33 | $16.71 | $16.98 | $16.98 | 2,651,713 |
| 2022-01-19 | $16.69 | $16.92 | $16.54 | $16.78 | $16.78 | 2,422,726 |
| 2022-01-18 | $16.73 | $16.86 | $16.55 | $16.70 | $16.70 | 2,212,695 |
| 2022-01-14 | $16.92 | $16.99 | $16.74 | $16.94 | $16.94 | 1,791,902 |
| 2022-01-13 | $17.27 | $17.40 | $16.97 | $16.99 | $16.99 | 2,662,401 |
| 2022-01-12 | $17.49 | $17.57 | $17.23 | $17.25 | $17.25 | 1,617,358 |
| 2022-01-11 | $17.31 | $17.47 | $17.17 | $17.42 | $17.42 | 1,100,539 |
| 2022-01-10 | $16.93 | $17.31 | $16.84 | $17.29 | $17.29 | 1,416,638 |
| 2022-01-07 | $17.40 | $17.47 | $16.96 | $17.08 | $17.08 | 1,225,779 |
| 2022-01-06 | $17.49 | $17.62 | $17.36 | $17.44 | $17.44 | 1,188,233 |
| 2022-01-05 | $17.92 | $18.14 | $17.51 | $17.52 | $17.52 | 2,418,963 |
| 2022-01-04 | $17.80 | $18.09 | $17.73 | $17.90 | $17.90 | 2,693,829 |
| 2022-01-03 | $17.30 | $17.87 | $17.30 | $17.83 | $17.83 | 1,706,320 |
| 2021-12-31 | $17.65 | $17.79 | $17.42 | $17.62 | $17.62 | 1,245,625 |
| 2021-12-30 | $17.77 | $17.93 | $17.65 | $17.66 | $17.66 | 967,495 |
| 2021-12-29 | $17.61 | $17.84 | $17.52 | $17.73 | $17.73 | 1,246,548 |
| 2021-12-28 | $17.33 | $17.67 | $17.32 | $17.60 | $17.60 | 1,935,713 |
| 2021-12-27 | $17.13 | $17.36 | $17.10 | $17.34 | $17.34 | 753,552 |
| 2021-12-23 | $17.17 | $17.28 | $17.04 | $17.10 | $17.10 | 1,171,395 |
| 2021-12-22 | $16.73 | $17.05 | $16.61 | $17.04 | $17.04 | 1,372,152 |
| 2021-12-21 | $16.64 | $16.88 | $16.39 | $16.74 | $16.74 | 1,895,585 |
| 2021-12-20 | $16.45 | $16.63 | $16.18 | $16.52 | $16.52 | 2,294,191 |
| 2021-12-17 | $16.56 | $16.95 | $16.45 | $16.69 | $16.69 | 9,137,406 |
| 2021-12-16 | $16.99 | $17.00 | $16.55 | $16.57 | $16.57 | 2,147,688 |
| 2021-12-15 | $16.55 | $17.00 | $16.40 | $16.95 | $16.95 | 2,834,231 |
| 2021-12-14 | $16.44 | $16.69 | $16.35 | $16.55 | $16.55 | 1,718,818 |
| 2021-12-13 | $16.55 | $16.66 | $16.39 | $16.52 | $16.52 | 1,773,981 |
| 2021-12-10 | $16.21 | $16.58 | $16.21 | $16.52 | $16.52 | 1,937,874 |
| 2021-12-09 | $16.18 | $16.52 | $16.17 | $16.17 | $16.17 | 1,632,174 |
| 2021-12-08 | $16.13 | $16.32 | $16.08 | $16.13 | $16.13 | 1,912,863 |
| 2021-12-07 | $16.14 | $16.50 | $16.14 | $16.21 | $16.21 | 1,490,738 |
| 2021-12-06 | $15.66 | $16.06 | $15.52 | $16.04 | $16.04 | 3,358,615 |
| 2021-12-03 | $15.15 | $15.55 | $15.13 | $15.54 | $15.54 | 2,790,278 |
| 2021-12-02 | $14.81 | $15.14 | $14.68 | $15.12 | $15.12 | 2,352,619 |
| 2021-12-01 | $15.05 | $15.36 | $14.82 | $14.83 | $14.83 | 1,536,720 |
| 2021-11-30 | $15.07 | $15.15 | $14.75 | $14.81 | $14.81 | 1,920,732 |
| 2021-11-29 | $15.33 | $15.39 | $15.06 | $15.22 | $15.22 | 1,194,372 |
| 2021-11-26 | $15.16 | $15.41 | $15.05 | $15.15 | $15.15 | 905,481 |
| 2021-11-24 | $15.56 | $15.60 | $15.35 | $15.60 | $15.60 | 904,147 |
| 2021-11-23 | $15.57 | $15.72 | $15.47 | $15.62 | $15.62 | 1,350,379 |
| 2021-11-22 | $15.59 | $15.88 | $15.52 | $15.61 | $15.61 | 1,508,230 |
| 2021-11-19 | $15.68 | $15.75 | $15.46 | $15.54 | $15.54 | 1,061,543 |
| 2021-11-18 | $15.69 | $15.83 | $15.37 | $15.72 | $15.72 | 2,063,680 |
| 2021-11-17 | $15.45 | $15.70 | $15.40 | $15.67 | $15.67 | 1,746,273 |
| 2021-11-16 | $15.60 | $15.65 | $15.44 | $15.56 | $15.56 | 1,382,349 |
| 2021-11-15 | $15.26 | $15.68 | $15.15 | $15.60 | $15.60 | 3,782,949 |
| 2021-11-12 | $15.18 | $15.32 | $15.11 | $15.25 | $15.25 | 2,018,178 |
| 2021-11-11 | $15.27 | $15.42 | $15.12 | $15.17 | $15.17 | 1,629,385 |
| 2021-11-10 | $15.43 | $15.53 | $15.21 | $15.25 | $15.25 | 2,516,400 |
| 2021-11-09 | $15.40 | $15.72 | $15.38 | $15.53 | $15.53 | 2,062,739 |
| 2021-11-08 | $15.89 | $16.08 | $15.33 | $15.40 | $15.40 | 4,510,752 |
| 2021-11-05 | $15.37 | $16.30 | $15.21 | $15.79 | $15.79 | 3,931,983 |
| 2021-11-04 | $16.50 | $16.87 | $16.37 | $16.53 | $16.53 | 2,525,817 |
| 2021-11-03 | $16.44 | $16.53 | $16.32 | $16.50 | $16.50 | 2,257,882 |
| 2021-11-02 | $15.92 | $16.48 | $15.92 | $16.47 | $16.47 | 2,219,588 |
| 2021-11-01 | $15.33 | $15.90 | $15.31 | $15.88 | $15.88 | 1,314,563 |
| 2021-10-29 | $15.32 | $15.50 | $15.31 | $15.40 | $15.40 | 1,368,494 |
| 2021-10-28 | $15.17 | $15.41 | $15.12 | $15.36 | $15.36 | 976,381 |
| 2021-10-27 | $15.05 | $15.29 | $15.05 | $15.12 | $15.12 | 790,168 |
| 2021-10-26 | $15.14 | $15.34 | $15.05 | $15.08 | $15.08 | 1,295,089 |
| 2021-10-25 | $15.01 | $15.34 | $15.01 | $15.07 | $15.07 | 2,969,121 |
| 2021-10-22 | $15.59 | $15.65 | $15.35 | $15.36 | $15.36 | 968,277 |
| 2021-10-21 | $15.27 | $15.61 | $15.25 | $15.58 | $15.58 | 1,291,459 |
| 2021-10-20 | $15.30 | $15.40 | $15.21 | $15.27 | $15.27 | 962,091 |
| 2021-10-19 | $15.21 | $15.38 | $15.13 | $15.24 | $15.24 | 3,703,065 |
| 2021-10-18 | $15.39 | $15.39 | $15.11 | $15.11 | $15.11 | 1,543,290 |
| 2021-10-15 | $15.70 | $15.86 | $15.41 | $15.50 | $15.50 | 1,332,967 |
| 2021-10-14 | $15.23 | $15.56 | $15.22 | $15.54 | $15.54 | 1,095,855 |
| 2021-10-13 | $15.05 | $15.18 | $15.01 | $15.08 | $15.08 | 655,750 |
| 2021-10-12 | $15.31 | $15.31 | $15.02 | $15.04 | $15.04 | 1,026,884 |
| 2021-10-11 | $15.25 | $15.39 | $15.25 | $15.25 | $15.25 | 781,306 |
| 2021-10-08 | $15.49 | $15.53 | $15.27 | $15.28 | $15.28 | 629,025 |
| 2021-10-07 | $15.24 | $15.70 | $15.24 | $15.45 | $15.45 | 1,557,602 |
| 2021-10-06 | $15.34 | $15.40 | $15.01 | $15.11 | $15.11 | 2,154,305 |
| 2021-10-05 | $15.35 | $15.55 | $15.24 | $15.43 | $15.43 | 2,889,763 |
| 2021-10-04 | $15.86 | $15.86 | $15.26 | $15.34 | $15.34 | 1,595,545 |
| 2021-10-01 | $15.84 | $15.98 | $15.64 | $15.87 | $15.87 | 1,600,570 |
| 2021-09-30 | $15.75 | $15.91 | $15.69 | $15.74 | $15.74 | 2,659,547 |
| 2021-09-29 | $15.66 | $15.71 | $15.50 | $15.64 | $15.64 | 1,745,792 |
| 2021-09-28 | $15.81 | $15.82 | $15.46 | $15.62 | $15.62 | 1,909,014 |
| 2021-09-27 | $15.66 | $15.96 | $15.57 | $15.85 | $15.85 | 1,946,098 |
| 2021-09-24 | $15.63 | $15.94 | $15.57 | $15.67 | $15.67 | 1,597,797 |
| 2021-09-23 | $15.53 | $15.75 | $15.45 | $15.69 | $15.69 | 1,536,466 |
| 2021-09-22 | $15.51 | $15.61 | $15.40 | $15.48 | $15.48 | 1,537,243 |
| 2021-09-21 | $15.76 | $15.81 | $15.33 | $15.38 | $15.38 | 1,546,154 |
| 2021-09-20 | $15.76 | $15.85 | $15.52 | $15.66 | $15.66 | 1,431,145 |
| 2021-09-17 | $16.18 | $16.19 | $15.79 | $15.87 | $15.87 | 3,552,809 |
| 2021-09-16 | $16.34 | $16.34 | $16.10 | $16.16 | $16.16 | 1,338,068 |
| 2021-09-15 | $16.12 | $16.32 | $15.98 | $16.31 | $16.31 | 1,639,678 |
| 2021-09-14 | $16.19 | $16.21 | $15.93 | $16.09 | $16.09 | 1,360,182 |
| 2021-09-13 | $16.16 | $16.23 | $15.99 | $16.17 | $16.17 | 1,787,733 |
| 2021-09-10 | $16.38 | $16.47 | $16.02 | $16.08 | $16.08 | 1,426,471 |
| 2021-09-09 | $16.54 | $16.57 | $16.32 | $16.32 | $16.32 | 1,510,208 |
| 2021-09-08 | $16.68 | $16.68 | $16.46 | $16.54 | $16.54 | 1,214,926 |
| 2021-09-07 | $17.17 | $17.17 | $16.67 | $16.72 | $16.72 | 1,410,145 |
| 2021-09-03 | $16.96 | $17.49 | $16.96 | $17.24 | $17.24 | 2,835,900 |
| 2021-09-02 | $16.59 | $17.02 | $16.53 | $17.00 | $17.00 | 2,292,726 |
| 2021-09-01 | $16.29 | $16.63 | $16.20 | $16.50 | $16.50 | 2,053,398 |
| 2021-08-31 | $16.57 | $16.62 | $16.27 | $16.29 | $16.29 | 1,882,115 |
| 2021-08-30 | $16.68 | $16.74 | $16.50 | $16.54 | $16.54 | 1,874,200 |
| 2021-08-27 | $15.98 | $16.75 | $15.98 | $16.67 | $16.67 | 2,109,776 |
| 2021-08-26 | $16.53 | $16.53 | $16.24 | $16.24 | $16.24 | 1,020,988 |
| 2021-08-25 | $16.62 | $16.68 | $16.44 | $16.50 | $16.50 | 1,412,270 |
| 2021-08-24 | $16.45 | $16.59 | $16.40 | $16.59 | $16.59 | 1,108,396 |
| 2021-08-23 | $16.22 | $16.39 | $16.17 | $16.37 | $16.37 | 1,053,465 |
| 2021-08-20 | $15.86 | $16.13 | $15.86 | $16.13 | $16.13 | 1,096,247 |
| 2021-08-19 | $15.89 | $16.11 | $15.86 | $15.98 | $15.98 | 1,528,855 |
| 2021-08-18 | $16.05 | $16.20 | $16.02 | $16.03 | $16.03 | 1,198,557 |
| 2021-08-17 | $16.20 | $16.30 | $16.03 | $16.09 | $16.09 | 1,241,628 |
| 2021-08-16 | $16.01 | $16.34 | $15.92 | $16.33 | $16.33 | 1,584,258 |
| 2021-08-13 | $16.21 | $16.30 | $15.79 | $16.02 | $16.02 | 1,886,764 |
| 2021-08-12 | $16.11 | $16.22 | $15.80 | $15.82 | $15.82 | 1,088,370 |
| 2021-08-11 | $16.28 | $16.31 | $15.99 | $16.13 | $16.13 | 1,011,918 |
| 2021-08-10 | $16.17 | $16.25 | $16.01 | $16.22 | $16.22 | 1,166,052 |
| 2021-08-09 | $16.09 | $16.23 | $16.05 | $16.16 | $16.16 | 805,715 |
| 2021-08-06 | $16.23 | $16.33 | $16.12 | $16.14 | $16.14 | 911,700 |
| 2021-08-05 | $16.39 | $16.41 | $16.13 | $16.18 | $16.18 | 1,103,241 |
| 2021-08-04 | $16.58 | $16.61 | $16.31 | $16.37 | $16.37 | 1,056,552 |
| 2021-08-03 | $16.60 | $16.73 | $16.44 | $16.66 | $16.66 | 1,375,319 |
| 2021-08-02 | $16.73 | $16.93 | $16.59 | $16.60 | $16.60 | 1,282,731 |
| 2021-07-30 | $16.34 | $16.72 | $16.01 | $16.69 | $16.69 | 1,027,961 |
| 2021-07-29 | $16.56 | $16.80 | $16.56 | $16.61 | $16.61 | 746,965 |
| 2021-07-28 | $16.23 | $16.62 | $16.22 | $16.48 | $16.48 | 1,163,439 |
| 2021-07-27 | $16.38 | $16.41 | $16.01 | $16.23 | $16.23 | 1,183,915 |
| 2021-07-26 | $16.43 | $16.55 | $16.36 | $16.46 | $16.46 | 1,152,852 |
| 2021-07-23 | $16.37 | $16.50 | $16.21 | $16.42 | $16.42 | 2,151,721 |
| 2021-07-22 | $16.61 | $16.67 | $16.31 | $16.35 | $16.35 | 2,112,037 |
| 2021-07-21 | $16.65 | $16.91 | $16.60 | $16.73 | $16.73 | 1,541,261 |
| 2021-07-20 | $16.32 | $16.74 | $16.26 | $16.58 | $16.58 | 2,494,334 |
| 2021-07-19 | $16.56 | $16.62 | $16.27 | $16.41 | $16.41 | 1,804,166 |
| 2021-07-16 | $16.99 | $17.06 | $16.76 | $16.76 | $16.76 | 1,455,875 |
| 2021-07-15 | $17.01 | $17.12 | $16.85 | $16.98 | $16.98 | 1,115,556 |
| 2021-07-14 | $17.37 | $17.45 | $17.08 | $17.10 | $17.10 | 1,435,241 |
| 2021-07-13 | $17.14 | $17.20 | $16.93 | $17.18 | $17.18 | 1,319,565 |
| 2021-07-12 | $17.18 | $17.24 | $16.92 | $17.06 | $17.06 | 786,522 |
| 2021-07-09 | $17.18 | $17.21 | $17.07 | $17.17 | $17.17 | 843,548 |
| 2021-07-08 | $16.87 | $17.16 | $16.80 | $17.00 | $17.00 | 1,927,196 |
| 2021-07-07 | $17.12 | $17.36 | $16.90 | $17.15 | $17.15 | 2,325,368 |
| 2021-07-06 | $17.12 | $17.52 | $17.10 | $17.30 | $17.30 | 918,176 |
| 2021-07-02 | $17.51 | $17.53 | $17.35 | $17.47 | $17.47 | 1,186,638 |
| 2021-07-01 | $17.69 | $17.72 | $17.44 | $17.52 | $17.52 | 1,178,603 |
| 2021-06-30 | $17.76 | $17.76 | $17.54 | $17.66 | $17.66 | 1,008,324 |
| 2021-06-29 | $17.91 | $18.00 | $17.74 | $17.77 | $17.77 | 980,538 |
| 2021-06-28 | $17.67 | $18.02 | $17.63 | $17.94 | $17.94 | 1,509,641 |
| 2021-06-25 | $17.48 | $17.68 | $17.47 | $17.59 | $17.59 | 3,524,758 |
| 2021-06-24 | $17.47 | $17.55 | $17.33 | $17.48 | $17.48 | 742,254 |
| 2021-06-23 | $17.40 | $17.47 | $17.33 | $17.38 | $17.38 | 853,177 |
| 2021-06-22 | $17.35 | $17.42 | $17.19 | $17.35 | $17.35 | 725,901 |
| 2021-06-21 | $17.22 | $17.55 | $17.14 | $17.36 | $17.36 | 1,760,635 |
| 2021-06-18 | $17.48 | $17.60 | $17.11 | $17.12 | $17.12 | 1,804,177 |
| 2021-06-17 | $17.83 | $18.00 | $17.46 | $17.64 | $17.64 | 1,921,389 |
| 2021-06-16 | $17.60 | $18.14 | $17.48 | $17.79 | $17.79 | 3,017,238 |
| 2021-06-15 | $17.70 | $17.76 | $17.41 | $17.46 | $17.46 | 1,246,067 |
| 2021-06-14 | $17.71 | $17.80 | $17.50 | $17.70 | $17.70 | 844,740 |
| 2021-06-11 | $17.54 | $17.66 | $17.52 | $17.65 | $17.65 | 967,568 |
| 2021-06-10 | $17.42 | $17.53 | $17.27 | $17.49 | $17.49 | 803,528 |
| 2021-06-09 | $17.40 | $17.42 | $17.26 | $17.37 | $17.37 | 905,960 |
| 2021-06-08 | $17.25 | $17.50 | $17.24 | $17.43 | $17.43 | 1,268,804 |
| 2021-06-07 | $17.34 | $17.49 | $17.21 | $17.24 | $17.24 | 1,250,183 |
| 2021-06-04 | $17.32 | $17.43 | $17.30 | $17.30 | $17.30 | 2,155,512 |
| 2021-06-03 | $17.31 | $17.41 | $17.19 | $17.25 | $17.25 | 1,168,961 |
| 2021-06-02 | $17.39 | $17.53 | $17.28 | $17.36 | $17.36 | 1,034,615 |
| 2021-06-01 | $17.44 | $17.59 | $17.29 | $17.47 | $17.47 | 1,071,845 |
| 2021-05-28 | $17.34 | $17.66 | $17.34 | $17.53 | $17.53 | 2,010,631 |
| 2021-05-27 | $17.36 | $17.47 | $17.28 | $17.29 | $17.29 | 1,170,837 |
| 2021-05-26 | $17.07 | $17.32 | $17.00 | $17.30 | $17.30 | 1,099,327 |
| 2021-05-25 | $17.38 | $17.45 | $17.06 | $17.09 | $17.09 | 1,705,192 |
| 2021-05-24 | $17.04 | $17.35 | $17.00 | $17.26 | $17.26 | 1,597,119 |
| 2021-05-21 | $16.97 | $17.21 | $16.90 | $16.96 | $16.96 | 1,272,863 |
| 2021-05-20 | $16.22 | $16.98 | $16.22 | $16.94 | $16.94 | 2,009,681 |
| 2021-05-19 | $16.12 | $16.59 | $16.06 | $16.52 | $16.52 | 1,609,625 |
| 2021-05-18 | $16.41 | $16.51 | $16.27 | $16.30 | $16.30 | 1,025,161 |
| 2021-05-17 | $16.35 | $16.56 | $16.28 | $16.42 | $16.42 | 1,398,783 |
| 2021-05-14 | $16.36 | $16.57 | $16.22 | $16.47 | $16.47 | 1,492,771 |
| 2021-05-13 | $15.90 | $16.34 | $15.87 | $16.29 | $16.29 | 2,494,190 |
| 2021-05-12 | $15.68 | $16.17 | $15.52 | $15.82 | $15.82 | 1,688,114 |
| 2021-05-11 | $16.01 | $16.41 | $15.81 | $16.32 | $16.32 | 1,483,786 |
| 2021-05-10 | $16.40 | $16.45 | $16.17 | $16.18 | $16.18 | 1,653,792 |
| 2021-05-07 | $16.20 | $16.47 | $16.06 | $16.36 | $16.36 | 1,402,141 |
| 2021-05-06 | $15.75 | $16.20 | $15.64 | $16.19 | $16.19 | 2,301,254 |
| 2021-05-05 | $15.46 | $16.01 | $15.12 | $15.78 | $15.78 | 3,132,341 |
| 2021-05-04 | $16.18 | $16.25 | $15.63 | $15.99 | $15.99 | 3,811,084 |
| 2021-05-03 | $16.39 | $16.60 | $16.26 | $16.34 | $16.34 | 2,449,260 |
| 2021-04-30 | $16.89 | $16.90 | $16.20 | $16.36 | $16.36 | 4,171,562 |
| 2021-04-29 | $17.11 | $17.13 | $16.86 | $17.02 | $17.02 | 1,411,771 |
| 2021-04-28 | $16.90 | $17.05 | $16.73 | $17.00 | $17.00 | 1,499,056 |
| 2021-04-27 | $16.91 | $17.06 | $16.77 | $17.00 | $17.00 | 1,510,262 |
| 2021-04-26 | $16.89 | $17.06 | $16.80 | $16.95 | $16.95 | 1,537,701 |
| 2021-04-23 | $16.72 | $16.95 | $16.57 | $16.85 | $16.85 | 1,232,171 |
| 2021-04-22 | $16.66 | $16.94 | $16.27 | $16.60 | $16.60 | 2,112,682 |
| 2021-04-21 | $16.66 | $16.86 | $16.42 | $16.85 | $16.85 | 1,870,227 |
| 2021-04-20 | $16.53 | $16.65 | $16.40 | $16.56 | $16.56 | 2,509,656 |
| 2021-04-19 | $16.59 | $16.62 | $16.46 | $16.61 | $16.61 | 1,403,005 |
| 2021-04-16 | $16.72 | $16.72 | $16.49 | $16.60 | $16.60 | 977,168 |
| 2021-04-15 | $16.50 | $16.64 | $16.44 | $16.58 | $16.58 | 1,122,000 |
| 2021-04-14 | $16.38 | $16.52 | $16.36 | $16.41 | $16.41 | 1,847,931 |
| 2021-04-13 | $16.24 | $16.49 | $16.23 | $16.42 | $16.42 | 1,511,910 |
| 2021-04-12 | $16.45 | $16.49 | $16.28 | $16.36 | $16.36 | 934,637 |
| 2021-04-09 | $16.16 | $16.37 | $16.08 | $16.36 | $16.36 | 1,180,775 |
| 2021-04-08 | $16.03 | $16.24 | $15.95 | $16.23 | $16.23 | 1,433,244 |
| 2021-04-07 | $15.93 | $16.06 | $15.83 | $15.90 | $15.90 | 1,431,706 |
| 2021-04-06 | $16.21 | $16.24 | $16.00 | $16.09 | $16.09 | 1,148,449 |
| 2021-04-05 | $16.23 | $16.32 | $16.08 | $16.19 | $16.19 | 1,228,455 |
| 2021-04-01 | $15.82 | $16.06 | $15.74 | $16.02 | $16.02 | 1,691,737 |
| 2021-03-31 | $15.63 | $15.91 | $15.58 | $15.70 | $15.70 | 3,992,189 |
| 2021-03-30 | $15.48 | $15.62 | $15.21 | $15.57 | $15.57 | 1,787,811 |
| 2021-03-29 | $16.20 | $16.40 | $15.49 | $15.53 | $15.53 | 3,085,379 |
| 2021-03-26 | $15.83 | $16.28 | $15.78 | $16.27 | $16.27 | 2,035,303 |
| 2021-03-25 | $15.66 | $15.97 | $15.45 | $15.77 | $15.77 | 3,467,573 |
| 2021-03-24 | $16.11 | $16.11 | $15.65 | $15.65 | $15.65 | 1,910,401 |
| 2021-03-23 | $16.41 | $16.41 | $15.95 | $16.03 | $16.03 | 1,580,245 |
| 2021-03-22 | $16.59 | $16.61 | $16.35 | $16.40 | $16.40 | 1,434,252 |
| 2021-03-19 | $16.47 | $16.65 | $16.32 | $16.51 | $16.51 | 3,505,199 |
| 2021-03-18 | $16.32 | $16.73 | $16.30 | $16.34 | $16.34 | 2,057,044 |
| 2021-03-17 | $16.52 | $16.56 | $16.22 | $16.55 | $16.55 | 1,421,726 |
| 2021-03-16 | $16.55 | $16.67 | $16.42 | $16.57 | $16.57 | 1,316,275 |
| 2021-03-15 | $16.41 | $16.80 | $16.35 | $16.62 | $16.62 | 3,079,857 |
| 2021-03-12 | $16.46 | $16.62 | $16.25 | $16.43 | $16.43 | 1,553,759 |
| 2021-03-11 | $16.30 | $16.55 | $16.22 | $16.50 | $16.50 | 1,954,274 |
| 2021-03-10 | $16.13 | $16.18 | $15.87 | $16.11 | $16.11 | 1,575,530 |
| 2021-03-09 | $15.75 | $16.19 | $15.73 | $16.05 | $16.05 | 1,737,685 |
| 2021-03-08 | $15.50 | $15.66 | $15.35 | $15.56 | $15.56 | 4,670,098 |
| 2021-03-05 | $15.46 | $15.66 | $15.20 | $15.54 | $15.54 | 3,293,738 |
| 2021-03-04 | $16.19 | $16.26 | $15.35 | $15.46 | $15.46 | 2,648,319 |
| 2021-03-03 | $16.45 | $16.54 | $16.12 | $16.19 | $16.19 | 2,807,608 |
| 2021-03-02 | $16.49 | $16.57 | $16.35 | $16.36 | $16.36 | 1,739,838 |
| 2021-03-01 | $16.40 | $16.66 | $16.28 | $16.61 | $16.61 | 1,387,165 |
| 2021-02-26 | $16.60 | $16.94 | $16.17 | $16.19 | $16.19 | 4,099,720 |
| 2021-02-25 | $16.88 | $17.04 | $16.53 | $16.54 | $16.54 | 1,526,324 |
| 2021-02-24 | $16.77 | $17.02 | $16.51 | $16.94 | $16.94 | 1,293,328 |
| 2021-02-23 | $16.54 | $16.71 | $16.12 | $16.61 | $16.61 | 1,961,121 |
| 2021-02-22 | $16.44 | $16.73 | $16.33 | $16.64 | $16.64 | 1,342,300 |
| 2021-02-19 | $16.62 | $16.76 | $16.43 | $16.44 | $16.44 | 2,345,643 |
| 2021-02-18 | $16.56 | $16.70 | $16.47 | $16.51 | $16.51 | 1,269,835 |
| 2021-02-17 | $16.95 | $17.01 | $16.62 | $16.65 | $16.65 | 1,237,822 |
| 2021-02-16 | $17.10 | $17.13 | $16.84 | $16.97 | $16.97 | 1,095,497 |
| 2021-02-12 | $16.92 | $17.02 | $16.82 | $16.98 | $16.98 | 1,593,048 |
| 2021-02-11 | $16.90 | $17.03 | $16.81 | $17.00 | $17.00 | 3,645,627 |
| 2021-02-10 | $16.80 | $16.95 | $16.66 | $16.85 | $16.85 | 2,890,859 |
| 2021-02-09 | $16.63 | $16.71 | $16.49 | $16.70 | $16.70 | 1,482,396 |
| 2021-02-08 | $16.69 | $16.77 | $16.40 | $16.65 | $16.65 | 1,477,788 |
| 2021-02-05 | $16.65 | $16.80 | $16.32 | $16.58 | $16.58 | 2,088,151 |
| 2021-02-04 | $16.31 | $16.55 | $16.01 | $16.52 | $16.52 | 1,864,596 |
| 2021-02-03 | $16.92 | $17.01 | $16.08 | $16.19 | $16.19 | 3,125,426 |
| 2021-02-02 | $16.03 | $16.35 | $15.87 | $16.07 | $16.07 | 2,652,094 |
| 2021-02-01 | $15.63 | $16.04 | $15.52 | $15.98 | $15.98 | 1,706,200 |
| 2021-01-29 | $15.91 | $16.03 | $15.45 | $15.45 | $15.45 | 2,068,847 |
| 2021-01-28 | $16.49 | $16.57 | $15.84 | $15.93 | $15.93 | 2,442,286 |
| 2021-01-27 | $16.35 | $16.74 | $16.23 | $16.44 | $16.44 | 4,311,018 |
| 2021-01-26 | $16.28 | $16.64 | $16.17 | $16.51 | $16.51 | 3,369,387 |
| 2021-01-25 | $16.08 | $16.12 | $15.71 | $16.00 | $16.00 | 1,354,262 |
| 2021-01-22 | $16.03 | $16.12 | $15.87 | $16.06 | $16.06 | 1,310,472 |
| 2021-01-21 | $16.31 | $16.31 | $16.05 | $16.11 | $16.11 | 1,762,771 |
| 2021-01-20 | $16.04 | $16.41 | $16.02 | $16.22 | $16.22 | 2,364,738 |
| 2021-01-19 | $16.00 | $16.17 | $15.88 | $16.04 | $16.04 | 1,838,950 |
| 2021-01-15 | $15.72 | $15.92 | $15.57 | $15.83 | $15.83 | 1,631,677 |
| 2021-01-14 | $15.88 | $16.17 | $15.75 | $15.82 | $15.82 | 3,003,426 |
| 2021-01-13 | $15.79 | $15.89 | $15.68 | $15.84 | $15.84 | 2,213,149 |
| 2021-01-12 | $15.74 | $15.81 | $15.57 | $15.79 | $15.79 | 2,100,487 |
| 2021-01-11 | $15.34 | $15.74 | $15.21 | $15.56 | $15.56 | 1,562,773 |
| 2021-01-08 | $15.60 | $15.71 | $15.40 | $15.48 | $15.48 | 1,972,111 |
| 2021-01-07 | $15.33 | $15.60 | $15.18 | $15.56 | $15.56 | 1,450,144 |
| 2021-01-06 | $15.13 | $15.51 | $15.01 | $15.29 | $15.29 | 3,129,732 |
| 2021-01-05 | $14.68 | $15.14 | $14.66 | $15.05 | $15.05 | 1,786,937 |
| 2021-01-04 | $15.13 | $15.14 | $14.69 | $14.74 | $14.74 | 3,813,107 |
| 2020-12-31 | $14.83 | $15.12 | $14.73 | $14.98 | $14.98 | 1,471,535 |
| 2020-12-30 | $14.70 | $14.90 | $14.69 | $14.78 | $14.78 | 960,275 |
| 2020-12-29 | $15.03 | $15.03 | $14.67 | $14.75 | $14.75 | 1,771,211 |
| 2020-12-28 | $14.77 | $15.05 | $14.77 | $14.91 | $14.91 | 1,549,130 |
| 2020-12-24 | $14.70 | $14.73 | $14.57 | $14.70 | $14.70 | 1,320,182 |
| 2020-12-23 | $14.42 | $14.67 | $14.38 | $14.63 | $14.63 | 1,558,016 |
| 2020-12-22 | $13.98 | $14.36 | $13.89 | $14.34 | $14.34 | 1,651,029 |
| 2020-12-21 | $13.90 | $14.06 | $13.83 | $13.96 | $13.96 | 1,471,618 |
| 2020-12-18 | $14.20 | $14.20 | $14.04 | $14.11 | $14.11 | 3,164,261 |
| 2020-12-17 | $13.95 | $14.27 | $13.90 | $14.08 | $14.08 | 1,506,636 |
| 2020-12-16 | $13.95 | $13.99 | $13.74 | $13.89 | $13.89 | 1,178,692 |
| 2020-12-15 | $13.71 | $13.99 | $13.62 | $13.90 | $13.90 | 1,800,358 |
| 2020-12-14 | $13.45 | $13.68 | $13.42 | $13.54 | $13.54 | 1,112,850 |
| 2020-12-11 | $13.42 | $13.45 | $13.25 | $13.35 | $13.35 | 1,314,755 |
| 2020-12-10 | $13.29 | $13.54 | $13.20 | $13.51 | $13.51 | 1,216,830 |
| 2020-12-09 | $13.83 | $13.90 | $13.47 | $13.47 | $13.47 | 1,911,883 |
| 2020-12-08 | $13.80 | $13.82 | $13.67 | $13.75 | $13.75 | 1,723,214 |
| 2020-12-07 | $13.72 | $13.98 | $13.60 | $13.88 | $13.88 | 2,523,920 |
| 2020-12-04 | $13.62 | $13.84 | $13.58 | $13.69 | $13.69 | 2,799,426 |
| 2020-12-03 | $13.61 | $13.66 | $13.54 | $13.58 | $13.58 | 1,115,625 |
| 2020-12-02 | $13.46 | $13.81 | $13.40 | $13.59 | $13.59 | 1,763,194 |
| 2020-12-01 | $13.68 | $13.72 | $13.48 | $13.61 | $13.61 | 2,988,891 |
| 2020-11-30 | $13.85 | $13.93 | $13.53 | $13.55 | $13.55 | 1,932,225 |
| 2020-11-27 | $13.99 | $13.99 | $13.85 | $13.96 | $13.96 | 496,742 |
| 2020-11-25 | $13.93 | $13.98 | $13.73 | $13.88 | $13.88 | 1,282,423 |
| 2020-11-24 | $13.99 | $14.08 | $13.89 | $14.03 | $14.03 | 2,638,539 |
| 2020-11-23 | $13.79 | $13.95 | $13.71 | $13.87 | $13.87 | 1,984,600 |
| 2020-11-20 | $13.41 | $13.75 | $13.41 | $13.69 | $13.69 | 1,768,570 |
| 2020-11-19 | $13.60 | $13.62 | $13.40 | $13.62 | $13.62 | 1,580,071 |
| 2020-11-18 | $13.26 | $13.74 | $13.24 | $13.63 | $13.63 | 3,258,816 |
| 2020-11-17 | $13.26 | $13.33 | $13.09 | $13.32 | $13.32 | 1,393,390 |
| 2020-11-16 | $13.46 | $13.51 | $13.25 | $13.35 | $13.35 | 1,124,830 |
| 2020-11-13 | $13.21 | $13.34 | $13.13 | $13.27 | $13.27 | 1,047,188 |
| 2020-11-12 | $13.16 | $13.23 | $12.96 | $13.04 | $13.04 | 1,864,034 |
| 2020-11-11 | $13.13 | $13.29 | $12.96 | $13.26 | $13.26 | 1,455,656 |
| 2020-11-10 | $13.26 | $13.39 | $12.82 | $13.01 | $13.01 | 2,206,824 |
| 2020-11-09 | $13.63 | $13.75 | $13.12 | $13.25 | $13.25 | 3,429,835 |
| 2020-11-06 | $13.64 | $13.64 | $12.90 | $13.00 | $13.00 | 2,788,365 |
| 2020-11-05 | $12.60 | $13.13 | $12.59 | $13.03 | $13.03 | 1,967,245 |
| 2020-11-04 | $12.50 | $12.71 | $12.39 | $12.58 | $12.58 | 1,156,457 |
| 2020-11-03 | $12.48 | $12.68 | $12.35 | $12.53 | $12.53 | 1,620,083 |
| 2020-11-02 | $12.52 | $12.52 | $12.15 | $12.21 | $12.21 | 3,487,460 |
| 2020-10-30 | $12.42 | $12.50 | $12.17 | $12.35 | $12.35 | 2,796,839 |
| 2020-10-29 | $12.03 | $12.56 | $11.92 | $12.52 | $12.52 | 2,079,066 |
| 2020-10-28 | $12.52 | $12.76 | $12.04 | $12.05 | $12.05 | 1,932,127 |
| 2020-10-27 | $12.72 | $12.86 | $12.65 | $12.73 | $12.73 | 1,920,871 |
| 2020-10-26 | $13.00 | $13.04 | $12.59 | $12.78 | $12.78 | 2,091,168 |
| 2020-10-23 | $13.55 | $13.57 | $13.09 | $13.12 | $13.12 | 2,498,152 |
| 2020-10-22 | $13.00 | $13.43 | $13.00 | $13.41 | $13.41 | 4,002,445 |
| 2020-10-21 | $13.50 | $13.51 | $12.85 | $12.95 | $12.95 | 3,521,294 |
| 2020-10-20 | $12.26 | $12.78 | $12.22 | $12.66 | $12.66 | 3,726,729 |
| 2020-10-19 | $12.40 | $12.46 | $12.09 | $12.13 | $12.13 | 1,247,736 |
| 2020-10-16 | $12.31 | $12.45 | $12.20 | $12.30 | $12.30 | 1,179,348 |
| 2020-10-15 | $12.14 | $12.36 | $11.97 | $12.33 | $12.33 | 1,607,601 |
| 2020-10-14 | $12.44 | $12.53 | $12.25 | $12.27 | $12.27 | 1,005,322 |
| 2020-10-13 | $12.73 | $12.74 | $12.34 | $12.44 | $12.44 | 2,471,328 |
| 2020-10-12 | $12.79 | $12.85 | $12.56 | $12.85 | $12.85 | 2,285,006 |
| 2020-10-09 | $12.96 | $13.00 | $12.66 | $12.68 | $12.68 | 2,110,511 |
| 2020-10-08 | $12.64 | $12.99 | $12.58 | $12.89 | $12.89 | 3,156,030 |
| 2020-10-07 | $12.43 | $12.59 | $12.35 | $12.48 | $12.48 | 2,020,138 |
| 2020-10-06 | $12.49 | $12.65 | $12.31 | $12.34 | $12.34 | 2,553,037 |
| 2020-10-05 | $11.88 | $12.42 | $11.88 | $12.40 | $12.40 | 4,550,234 |
| 2020-10-02 | $11.62 | $11.93 | $11.56 | $11.81 | $11.81 | 1,776,861 |
| 2020-10-01 | $11.79 | $11.91 | $11.58 | $11.91 | $11.91 | 2,734,902 |
| 2020-09-30 | $11.79 | $11.93 | $11.61 | $11.73 | $11.73 | 1,296,565 |
| 2020-09-29 | $11.93 | $12.05 | $11.75 | $11.82 | $11.82 | 1,091,873 |
| 2020-09-28 | $11.74 | $11.98 | $11.60 | $11.91 | $11.91 | 1,943,814 |
| 2020-09-25 | $11.49 | $11.65 | $11.42 | $11.56 | $11.56 | 1,081,986 |
| 2020-09-24 | $11.48 | $11.69 | $11.37 | $11.51 | $11.51 | 1,316,704 |
| 2020-09-23 | $11.90 | $12.01 | $11.50 | $11.51 | $11.51 | 1,564,535 |
| 2020-09-22 | $11.93 | $12.01 | $11.77 | $11.93 | $11.93 | 2,896,397 |
| 2020-09-21 | $11.71 | $11.93 | $11.57 | $11.83 | $11.83 | 2,170,585 |
| 2020-09-18 | $12.28 | $12.34 | $11.84 | $11.93 | $11.93 | 4,442,676 |
| 2020-09-17 | $11.87 | $12.22 | $11.78 | $12.20 | $12.20 | 2,582,525 |
| 2020-09-16 | $11.99 | $12.16 | $11.93 | $12.08 | $12.08 | 2,904,600 |
| 2020-09-15 | $11.97 | $11.99 | $11.76 | $11.92 | $11.92 | 5,117,286 |
| 2020-09-14 | $11.70 | $11.85 | $11.57 | $11.81 | $11.81 | 3,302,215 |
| 2020-09-11 | $11.50 | $11.60 | $11.40 | $11.54 | $11.54 | 2,441,632 |
| 2020-09-10 | $11.75 | $11.95 | $11.40 | $11.40 | $11.40 | 2,138,757 |
| 2020-09-09 | $11.98 | $12.03 | $11.70 | $11.75 | $11.75 | 2,469,289 |
| 2020-09-08 | $11.89 | $12.04 | $11.80 | $11.81 | $11.81 | 3,196,813 |
| 2020-09-04 | $12.53 | $12.58 | $12.03 | $12.13 | $12.13 | 3,345,109 |
| 2020-09-03 | $13.20 | $13.20 | $12.34 | $12.45 | $12.45 | 5,278,617 |
| 2020-09-02 | $13.23 | $13.42 | $12.97 | $13.40 | $13.40 | 2,756,642 |
| 2020-09-01 | $13.36 | $13.41 | $13.16 | $13.29 | $13.29 | 1,453,557 |
| 2020-08-31 | $13.25 | $13.42 | $13.20 | $13.34 | $13.34 | 2,376,774 |
| 2020-08-28 | $13.20 | $13.33 | $13.11 | $13.21 | $13.21 | 1,345,471 |
| 2020-08-27 | $13.51 | $13.56 | $13.02 | $13.18 | $13.18 | 1,765,544 |
| 2020-08-26 | $13.29 | $13.50 | $13.26 | $13.44 | $13.44 | 1,419,226 |
| 2020-08-25 | $13.27 | $13.27 | $12.99 | $13.24 | $13.24 | 2,159,363 |
| 2020-08-24 | $13.24 | $13.32 | $13.12 | $13.18 | $13.18 | 961,550 |
| 2020-08-21 | $13.29 | $13.29 | $13.06 | $13.17 | $13.17 | 1,299,213 |
| 2020-08-20 | $13.46 | $13.46 | $13.25 | $13.32 | $13.32 | 1,301,186 |
| 2020-08-19 | $13.46 | $13.70 | $13.43 | $13.56 | $13.56 | 3,104,738 |
| 2020-08-18 | $13.65 | $13.68 | $13.39 | $13.45 | $13.45 | 2,254,517 |
| 2020-08-17 | $13.75 | $13.88 | $13.56 | $13.64 | $13.64 | 1,879,747 |
| 2020-08-14 | $13.94 | $13.97 | $13.70 | $13.75 | $13.75 | 1,855,261 |
| 2020-08-13 | $13.95 | $14.14 | $13.88 | $14.04 | $14.04 | 2,483,587 |
| 2020-08-12 | $14.80 | $14.80 | $13.95 | $14.15 | $14.15 | 3,470,675 |
| 2020-08-11 | $14.34 | $14.66 | $14.32 | $14.44 | $14.44 | 3,289,102 |
| 2020-08-10 | $14.34 | $14.54 | $14.10 | $14.22 | $14.22 | 2,638,246 |
| 2020-08-07 | $14.22 | $14.28 | $14.08 | $14.26 | $14.26 | 1,711,972 |
| 2020-08-06 | $14.22 | $14.30 | $14.13 | $14.30 | $14.30 | 1,084,712 |
| 2020-08-05 | $14.37 | $14.37 | $14.17 | $14.26 | $14.26 | 2,041,440 |
| 2020-08-04 | $14.20 | $14.36 | $14.09 | $14.31 | $14.31 | 1,863,211 |
| 2020-08-03 | $13.92 | $14.24 | $13.87 | $14.20 | $14.20 | 1,571,978 |
| 2020-07-31 | $13.74 | $13.83 | $13.56 | $13.83 | $13.83 | 1,270,301 |
| 2020-07-30 | $13.50 | $13.79 | $13.41 | $13.74 | $13.74 | 1,041,570 |
| 2020-07-29 | $13.42 | $13.64 | $13.33 | $13.61 | $13.61 | 957,834 |
| 2020-07-28 | $13.57 | $13.65 | $13.26 | $13.31 | $13.31 | 2,828,591 |
| 2020-07-27 | $13.31 | $13.63 | $13.28 | $13.63 | $13.63 | 2,244,104 |
| 2020-07-24 | $13.50 | $13.54 | $13.30 | $13.34 | $13.34 | 955,065 |
| 2020-07-23 | $13.45 | $13.74 | $13.39 | $13.64 | $13.64 | 1,573,694 |
| 2020-07-22 | $13.42 | $13.61 | $13.38 | $13.47 | $13.47 | 1,174,807 |
| 2020-07-21 | $13.51 | $13.80 | $13.33 | $13.44 | $13.44 | 3,990,021 |
| 2020-07-20 | $13.53 | $13.65 | $13.39 | $13.44 | $13.44 | 1,183,959 |
| 2020-07-17 | $13.20 | $13.63 | $13.19 | $13.50 | $13.50 | 1,641,100 |
| 2020-07-16 | $13.18 | $13.21 | $13.01 | $13.19 | $13.19 | 1,025,700 |
| 2020-07-15 | $13.28 | $13.33 | $13.10 | $13.28 | $13.28 | 1,717,400 |
| 2020-07-14 | $12.73 | $13.04 | $12.64 | $13.03 | $13.03 | 2,675,100 |
| 2020-07-13 | $13.09 | $13.39 | $12.75 | $12.76 | $12.76 | 3,220,900 |
| 2020-07-10 | $13.08 | $13.20 | $12.80 | $12.91 | $12.91 | 1,984,500 |
| 2020-07-09 | $13.15 | $13.23 | $12.83 | $13.05 | $13.05 | 2,819,800 |
| 2020-07-08 | $12.63 | $12.98 | $12.63 | $12.81 | $12.81 | 3,180,300 |
| 2020-07-07 | $13.05 | $13.10 | $12.65 | $12.69 | $12.69 | 2,347,700 |
| 2020-07-06 | $12.97 | $13.23 | $12.91 | $13.15 | $13.15 | 2,354,900 |
| 2020-07-02 | $12.51 | $12.84 | $12.46 | $12.65 | $12.65 | 2,404,200 |
| 2020-07-01 | $12.72 | $12.75 | $12.23 | $12.32 | $12.32 | 2,411,100 |
| 2020-06-30 | $12.64 | $12.87 | $12.55 | $12.74 | $12.74 | 3,374,200 |
| 2020-06-29 | $12.57 | $12.78 | $12.34 | $12.66 | $12.66 | 2,953,300 |
| 2020-06-26 | $12.55 | $12.87 | $12.41 | $12.50 | $12.50 | 5,897,945 |
| 2020-06-25 | $12.28 | $12.46 | $12.07 | $12.38 | $12.38 | 3,500,303 |
| 2020-06-24 | $12.70 | $12.76 | $12.27 | $12.33 | $12.33 | 2,593,761 |
| 2020-06-23 | $13.05 | $13.12 | $12.81 | $12.82 | $12.82 | 1,608,292 |
| 2020-06-22 | $12.94 | $13.02 | $12.68 | $12.96 | $12.96 | 1,786,951 |
| 2020-06-19 | $13.03 | $13.21 | $12.79 | $13.00 | $13.00 | 4,045,068 |
| 2020-06-18 | $13.00 | $13.06 | $12.81 | $12.84 | $12.84 | 2,253,689 |
| 2020-06-17 | $13.40 | $13.40 | $13.02 | $13.04 | $13.04 | 2,219,742 |
| 2020-06-16 | $13.45 | $13.64 | $13.01 | $13.29 | $13.29 | 3,292,134 |
| 2020-06-15 | $12.73 | $13.08 | $12.38 | $12.99 | $12.99 | 2,322,087 |
| 2020-06-12 | $12.96 | $13.03 | $12.38 | $12.72 | $12.72 | 2,060,769 |
| 2020-06-11 | $12.75 | $12.84 | $12.47 | $12.49 | $12.49 | 2,851,111 |
| 2020-06-10 | $13.20 | $13.48 | $13.17 | $13.18 | $13.18 | 2,808,389 |
| 2020-06-09 | $13.03 | $13.38 | $12.90 | $13.22 | $13.22 | 2,261,462 |
| 2020-06-08 | $13.17 | $13.24 | $12.97 | $13.15 | $13.15 | 2,070,237 |
| 2020-06-05 | $13.01 | $13.28 | $12.96 | $13.12 | $13.12 | 2,517,916 |
| 2020-06-04 | $12.75 | $13.04 | $12.56 | $12.68 | $12.68 | 1,915,313 |
| 2020-06-03 | $12.34 | $12.97 | $12.26 | $12.87 | $12.87 | 2,396,067 |
| 2020-06-02 | $12.37 | $12.46 | $12.17 | $12.21 | $12.21 | 1,693,988 |
| 2020-06-01 | $12.49 | $12.49 | $12.01 | $12.32 | $12.32 | 3,862,943 |
| 2020-05-29 | $11.45 | $11.66 | $11.33 | $11.59 | $11.59 | 2,565,945 |
| 2020-05-28 | $12.09 | $12.09 | $11.50 | $11.52 | $11.52 | 1,770,080 |
| 2020-05-27 | $11.72 | $11.93 | $11.51 | $11.90 | $11.90 | 1,703,136 |
| 2020-05-26 | $11.80 | $11.88 | $11.55 | $11.58 | $11.58 | 2,135,609 |
| 2020-05-22 | $11.20 | $11.41 | $11.06 | $11.39 | $11.39 | 1,198,276 |
| 2020-05-21 | $11.48 | $11.55 | $11.11 | $11.13 | $11.13 | 2,604,558 |
| 2020-05-20 | $11.38 | $11.47 | $11.18 | $11.45 | $11.45 | 4,153,098 |
| 2020-05-19 | $11.30 | $11.43 | $11.15 | $11.20 | $11.20 | 2,147,631 |
| 2020-05-18 | $11.03 | $11.46 | $11.00 | $11.29 | $11.29 | 2,574,096 |
| 2020-05-15 | $10.67 | $10.83 | $10.44 | $10.72 | $10.72 | 3,113,607 |
| 2020-05-14 | $10.64 | $10.75 | $10.46 | $10.68 | $10.68 | 2,790,088 |
| 2020-05-13 | $11.14 | $11.38 | $10.72 | $10.84 | $10.84 | 1,975,376 |
| 2020-05-12 | $11.92 | $11.99 | $11.21 | $11.22 | $11.22 | 3,256,583 |
| 2020-05-11 | $12.18 | $12.22 | $11.83 | $11.87 | $11.87 | 2,289,533 |
| 2020-05-08 | $11.93 | $12.35 | $11.89 | $12.32 | $12.32 | 3,371,719 |
| 2020-05-07 | $11.76 | $12.00 | $11.04 | $11.71 | $11.71 | 5,286,286 |
| 2020-05-06 | $12.15 | $12.35 | $11.86 | $11.90 | $11.90 | 2,763,187 |
| 2020-05-05 | $11.98 | $12.36 | $11.84 | $12.13 | $12.13 | 1,822,907 |
| 2020-05-04 | $11.75 | $11.97 | $11.63 | $11.83 | $11.83 | 2,542,487 |
| 2020-05-01 | $11.81 | $11.88 | $11.57 | $11.83 | $11.83 | 2,544,735 |
| 2020-04-30 | $12.32 | $12.32 | $12.01 | $12.08 | $12.08 | 1,724,173 |
| 2020-04-29 | $12.43 | $12.62 | $12.20 | $12.50 | $12.50 | 2,905,475 |
| 2020-04-28 | $12.61 | $12.64 | $12.06 | $12.07 | $12.07 | 2,633,136 |
| 2020-04-27 | $11.97 | $12.47 | $11.93 | $12.35 | $12.35 | 3,143,690 |
| 2020-04-24 | $11.91 | $11.95 | $11.75 | $11.90 | $11.90 | 1,277,298 |
| 2020-04-23 | $11.72 | $11.90 | $11.55 | $11.76 | $11.76 | 2,023,765 |
| 2020-04-22 | $11.54 | $11.77 | $11.39 | $11.68 | $11.68 | 1,743,163 |
| 2020-04-21 | $11.31 | $11.47 | $11.16 | $11.28 | $11.28 | 1,633,510 |
| 2020-04-20 | $11.53 | $11.86 | $11.53 | $11.66 | $11.66 | 1,719,191 |
| 2020-04-17 | $11.96 | $12.11 | $11.66 | $11.79 | $11.79 | 1,994,786 |
| 2020-04-16 | $11.57 | $11.69 | $11.27 | $11.66 | $11.66 | 2,170,768 |
| 2020-04-15 | $11.63 | $11.76 | $11.48 | $11.53 | $11.53 | 1,721,746 |
| 2020-04-14 | $12.09 | $12.28 | $11.92 | $12.07 | $12.07 | 1,003,994 |
| 2020-04-13 | $11.84 | $11.92 | $11.55 | $11.77 | $11.77 | 1,399,871 |
| 2020-04-09 | $12.05 | $12.13 | $11.67 | $11.94 | $11.94 | 2,545,229 |
| 2020-04-08 | $11.57 | $11.94 | $11.40 | $11.79 | $11.79 | 1,908,609 |
| 2020-04-07 | $11.58 | $11.77 | $11.26 | $11.34 | $11.34 | 1,871,900 |
| 2020-04-06 | $10.77 | $11.32 | $10.59 | $11.21 | $11.21 | 2,443,442 |
| 2020-04-03 | $10.55 | $10.68 | $10.20 | $10.32 | $10.32 | 1,530,258 |
| 2020-04-02 | $10.63 | $10.88 | $10.31 | $10.63 | $10.63 | 1,954,990 |
| 2020-04-01 | $10.89 | $11.09 | $10.50 | $10.67 | $10.67 | 2,036,843 |
| 2020-03-31 | $11.30 | $11.46 | $11.01 | $11.21 | $11.21 | 1,854,059 |
| 2020-03-30 | $11.11 | $11.40 | $10.77 | $11.37 | $11.37 | 2,128,938 |
| 2020-03-27 | $11.35 | $11.56 | $11.03 | $11.06 | $11.06 | 2,112,230 |
| 2020-03-26 | $11.39 | $11.86 | $11.23 | $11.77 | $11.77 | 2,589,828 |
| 2020-03-25 | $10.95 | $11.65 | $10.73 | $11.23 | $11.23 | 3,685,254 |
| 2020-03-24 | $10.40 | $10.98 | $10.26 | $10.94 | $10.94 | 2,223,689 |
| 2020-03-23 | $9.91 | $10.34 | $9.35 | $9.90 | $9.90 | 3,521,640 |
| 2020-03-20 | $9.99 | $10.75 | $9.63 | $9.71 | $9.71 | 3,968,138 |
| 2020-03-19 | $8.53 | $10.15 | $8.53 | $9.87 | $9.87 | 3,767,622 |
| 2020-03-18 | $9.72 | $10.35 | $8.95 | $9.00 | $9.00 | 4,477,676 |
| 2020-03-17 | $10.16 | $10.73 | $9.55 | $10.41 | $10.41 | 4,336,612 |
| 2020-03-16 | $8.52 | $10.41 | $8.08 | $9.91 | $9.91 | 3,528,294 |
| 2020-03-13 | $10.62 | $11.22 | $10.04 | $11.22 | $11.22 | 3,224,215 |
| 2020-03-12 | $11.39 | $11.39 | $10.09 | $10.12 | $10.12 | 3,583,058 |
| 2020-03-11 | $12.43 | $12.62 | $11.83 | $12.01 | $12.01 | 2,334,252 |
| 2020-03-10 | $12.95 | $13.06 | $12.38 | $12.71 | $12.71 | 5,939,118 |
| 2020-03-09 | $12.51 | $13.11 | $12.32 | $12.60 | $12.60 | 4,834,047 |
| 2020-03-06 | $12.70 | $13.36 | $12.60 | $13.09 | $13.09 | 3,739,860 |
| 2020-03-05 | $13.26 | $13.50 | $12.98 | $13.11 | $13.11 | 2,130,699 |
| 2020-03-04 | $13.42 | $13.64 | $13.15 | $13.62 | $13.62 | 1,324,602 |
| 2020-03-03 | $13.51 | $13.80 | $13.10 | $13.19 | $13.19 | 3,203,429 |
| 2020-03-02 | $13.24 | $13.58 | $13.00 | $13.55 | $13.55 | 2,302,053 |
| 2020-02-28 | $12.57 | $13.44 | $12.50 | $13.19 | $13.19 | 4,513,323 |
| 2020-02-27 | $13.26 | $13.60 | $13.03 | $13.04 | $13.04 | 2,984,651 |
| 2020-02-26 | $13.54 | $14.06 | $13.50 | $13.68 | $13.68 | 3,351,854 |
| 2020-02-25 | $13.71 | $13.76 | $13.26 | $13.41 | $13.41 | 3,388,282 |
| 2020-02-24 | $13.69 | $13.87 | $13.49 | $13.70 | $13.70 | 2,408,498 |
| 2020-02-21 | $14.37 | $14.40 | $14.04 | $14.18 | $14.18 | 2,469,425 |
| 2020-02-20 | $14.11 | $14.44 | $14.09 | $14.41 | $14.41 | 3,058,429 |
| 2020-02-19 | $14.21 | $14.28 | $14.05 | $14.10 | $14.10 | 3,435,906 |
| 2020-02-18 | $14.37 | $14.38 | $14.04 | $14.18 | $14.18 | 1,547,619 |
| 2020-02-14 | $14.63 | $14.66 | $14.24 | $14.43 | $14.43 | 1,893,797 |
| 2020-02-13 | $14.74 | $14.77 | $14.51 | $14.66 | $14.66 | 1,184,487 |
| 2020-02-12 | $14.81 | $14.90 | $14.68 | $14.78 | $14.78 | 1,681,627 |
| 2020-02-11 | $14.49 | $14.86 | $14.46 | $14.71 | $14.71 | 1,385,296 |
| 2020-02-10 | $14.34 | $14.51 | $14.24 | $14.43 | $14.43 | 2,295,711 |
| 2020-02-07 | $14.79 | $14.79 | $14.29 | $14.38 | $14.38 | 2,083,132 |
| 2020-02-06 | $15.28 | $15.32 | $14.81 | $14.82 | $14.82 | 2,165,564 |
| 2020-02-05 | $15.48 | $16.09 | $14.95 | $15.20 | $15.20 | 4,146,920 |
| 2020-02-04 | $14.63 | $14.96 | $14.52 | $14.78 | $14.78 | 3,392,875 |
| 2020-02-03 | $14.10 | $14.50 | $14.10 | $14.41 | $14.41 | 3,791,529 |
| 2020-01-31 | $14.54 | $14.58 | $14.03 | $14.10 | $14.10 | 2,898,367 |
| 2020-01-30 | $14.66 | $14.86 | $14.34 | $14.63 | $14.63 | 2,081,174 |
| 2020-01-29 | $15.49 | $15.55 | $14.64 | $14.71 | $14.71 | 3,163,337 |
| 2020-01-28 | $15.40 | $15.50 | $15.28 | $15.41 | $15.41 | 1,961,001 |
| 2020-01-27 | $15.43 | $15.50 | $15.24 | $15.37 | $15.37 | 1,307,628 |
| 2020-01-24 | $15.81 | $15.90 | $15.59 | $15.76 | $15.76 | 2,014,266 |
| 2020-01-23 | $15.61 | $15.79 | $15.43 | $15.77 | $15.77 | 1,994,346 |
| 2020-01-22 | $15.83 | $15.87 | $15.57 | $15.57 | $15.57 | 1,530,597 |
| 2020-01-21 | $15.56 | $16.07 | $15.52 | $15.73 | $15.73 | 4,251,654 |
| 2020-01-17 | $16.02 | $16.02 | $15.52 | $15.68 | $15.68 | 2,647,976 |
| 2020-01-16 | $15.88 | $16.10 | $15.71 | $15.88 | $15.88 | 2,021,100 |
| 2020-01-15 | $15.17 | $15.74 | $15.13 | $15.69 | $15.69 | 3,794,012 |
| 2020-01-14 | $15.25 | $15.35 | $15.01 | $15.17 | $15.17 | 2,057,092 |
| 2020-01-13 | $15.22 | $15.35 | $15.18 | $15.20 | $15.20 | 2,189,509 |
| 2020-01-10 | $15.34 | $15.34 | $14.99 | $15.12 | $15.12 | 1,663,627 |
| 2020-01-09 | $15.70 | $15.70 | $15.32 | $15.34 | $15.34 | 1,652,055 |
| 2020-01-08 | $15.24 | $15.75 | $15.18 | $15.55 | $15.55 | 2,039,160 |
| 2020-01-07 | $14.99 | $15.30 | $14.87 | $15.27 | $15.27 | 2,005,157 |
| 2020-01-06 | $14.96 | $15.10 | $14.86 | $14.98 | $14.98 | 1,573,507 |
| 2020-01-03 | $15.02 | $15.21 | $15.00 | $15.07 | $15.07 | 1,905,904 |
| 2020-01-02 | $15.22 | $15.32 | $15.05 | $15.31 | $15.31 | 941,619 |
| 2019-12-31 | $15.05 | $15.26 | $14.99 | $15.00 | $15.00 | 1,004,864 |
| 2019-12-30 | $15.12 | $15.25 | $14.93 | $15.14 | $15.14 | 826,833 |
| 2019-12-27 | $15.30 | $15.47 | $15.09 | $15.12 | $15.12 | 838,844 |
| 2019-12-26 | $15.31 | $15.39 | $15.18 | $15.29 | $15.29 | 847,097 |
| 2019-12-24 | $15.25 | $15.30 | $15.18 | $15.30 | $15.30 | 431,992 |
| 2019-12-23 | $15.26 | $15.36 | $15.10 | $15.24 | $15.24 | 973,037 |
| 2019-12-20 | $15.39 | $15.39 | $15.22 | $15.25 | $15.25 | 2,617,461 |
| 2019-12-19 | $14.73 | $15.40 | $14.73 | $15.36 | $15.36 | 2,667,214 |
| 2019-12-18 | $15.00 | $15.00 | $14.51 | $14.77 | $14.77 | 2,655,690 |
| 2019-12-17 | $15.01 | $15.15 | $14.72 | $14.90 | $14.90 | 1,835,456 |
| 2019-12-16 | $15.01 | $15.22 | $14.99 | $15.03 | $15.03 | 1,226,086 |
| 2019-12-13 | $15.10 | $15.30 | $14.89 | $14.94 | $14.94 | 1,005,128 |
| 2019-12-12 | $14.75 | $15.16 | $14.75 | $15.10 | $15.10 | 2,350,328 |
| 2019-12-11 | $14.66 | $14.73 | $14.52 | $14.72 | $14.72 | 1,309,913 |
| 2019-12-10 | $14.66 | $14.78 | $14.54 | $14.60 | $14.60 | 1,492,951 |
| 2019-12-09 | $14.94 | $15.03 | $14.67 | $14.67 | $14.67 | 1,473,245 |
| 2019-12-06 | $14.83 | $14.97 | $14.76 | $14.93 | $14.93 | 2,525,497 |
| 2019-12-05 | $14.54 | $14.84 | $14.47 | $14.75 | $14.75 | 2,622,467 |
| 2019-12-04 | $14.64 | $14.75 | $14.52 | $14.57 | $14.57 | 1,850,091 |
| 2019-12-03 | $14.43 | $14.67 | $14.32 | $14.58 | $14.58 | 2,177,395 |
| 2019-12-02 | $15.00 | $15.02 | $14.42 | $14.63 | $14.63 | 3,356,761 |
| 2019-11-29 | $15.14 | $15.20 | $15.00 | $15.02 | $15.02 | 669,865 |
| 2019-11-27 | $15.27 | $15.32 | $15.18 | $15.21 | $15.21 | 891,493 |
| 2019-11-26 | $15.26 | $15.38 | $15.13 | $15.17 | $15.17 | 1,583,067 |
| 2019-11-25 | $14.99 | $15.40 | $14.96 | $15.29 | $15.29 | 1,475,681 |
| 2019-11-22 | $15.21 | $15.23 | $14.90 | $14.92 | $14.92 | 1,928,005 |
| 2019-11-21 | $15.47 | $15.55 | $15.13 | $15.16 | $15.16 | 1,207,276 |
| 2019-11-20 | $15.67 | $15.76 | $15.38 | $15.47 | $15.47 | 1,579,055 |
| 2019-11-19 | $15.82 | $15.82 | $15.65 | $15.72 | $15.72 | 1,691,406 |
| 2019-11-18 | $15.72 | $15.78 | $15.60 | $15.74 | $15.74 | 1,586,229 |
| 2019-11-15 | $15.70 | $15.83 | $15.58 | $15.78 | $15.78 | 1,261,964 |
| 2019-11-14 | $15.66 | $15.73 | $15.55 | $15.59 | $15.59 | 826,493 |
| 2019-11-13 | $15.56 | $15.74 | $15.42 | $15.71 | $15.71 | 2,038,272 |
| 2019-11-12 | $15.91 | $15.92 | $15.65 | $15.67 | $15.67 | 1,221,178 |
| 2019-11-11 | $15.73 | $15.91 | $15.70 | $15.89 | $15.89 | 727,232 |
| 2019-11-08 | $15.82 | $15.90 | $15.76 | $15.88 | $15.88 | 1,471,576 |
| 2019-11-07 | $16.00 | $16.12 | $15.78 | $15.83 | $15.83 | 1,455,729 |
| 2019-11-06 | $15.85 | $15.92 | $15.74 | $15.92 | $15.92 | 1,379,434 |
| 2019-11-05 | $15.83 | $15.96 | $15.66 | $15.81 | $15.81 | 2,426,072 |
| 2019-11-04 | $16.24 | $16.35 | $15.75 | $15.77 | $15.77 | 2,193,022 |
| 2019-11-01 | $15.92 | $16.17 | $15.72 | $16.11 | $16.11 | 2,838,958 |
| 2019-10-31 | $15.44 | $15.98 | $15.28 | $15.96 | $15.96 | 4,239,358 |
| 2019-10-30 | $14.74 | $14.89 | $14.67 | $14.89 | $14.89 | 2,994,381 |
| 2019-10-29 | $14.80 | $14.89 | $14.67 | $14.69 | $14.69 | 2,075,554 |
| 2019-10-28 | $14.88 | $15.05 | $14.77 | $14.85 | $14.85 | 2,530,068 |
| 2019-10-25 | $14.76 | $14.93 | $14.75 | $14.82 | $14.82 | 2,145,202 |
| 2019-10-24 | $15.06 | $15.09 | $14.77 | $14.84 | $14.84 | 1,148,197 |
| 2019-10-23 | $15.21 | $15.21 | $14.98 | $15.04 | $15.04 | 811,925 |
| 2019-10-22 | $15.12 | $15.26 | $15.09 | $15.19 | $15.19 | 1,747,349 |
| 2019-10-21 | $14.92 | $15.19 | $14.90 | $15.06 | $15.06 | 1,937,648 |
| 2019-10-18 | $14.83 | $15.07 | $14.69 | $14.83 | $14.83 | 1,578,311 |
| 2019-10-17 | $14.89 | $14.94 | $14.53 | $14.84 | $14.84 | 1,536,633 |
| 2019-10-16 | $14.62 | $14.81 | $14.60 | $14.76 | $14.76 | 2,969,235 |
| 2019-10-15 | $14.45 | $14.74 | $14.43 | $14.60 | $14.60 | 2,422,147 |
| 2019-10-14 | $14.39 | $14.53 | $14.31 | $14.37 | $14.37 | 873,439 |
| 2019-10-11 | $14.20 | $14.55 | $14.01 | $14.38 | $14.38 | 2,049,179 |
| 2019-10-10 | $13.81 | $14.06 | $13.70 | $13.98 | $13.98 | 1,458,840 |
| 2019-10-09 | $13.70 | $13.93 | $13.67 | $13.82 | $13.82 | 1,351,272 |
| 2019-10-08 | $13.71 | $13.83 | $13.50 | $13.62 | $13.62 | 1,267,088 |
| 2019-10-07 | $13.68 | $13.91 | $13.66 | $13.78 | $13.78 | 1,674,568 |
| 2019-10-04 | $13.40 | $13.82 | $13.36 | $13.74 | $13.74 | 1,975,147 |
| 2019-10-03 | $13.37 | $13.50 | $13.06 | $13.37 | $13.37 | 1,123,188 |
| 2019-10-02 | $13.48 | $13.56 | $13.31 | $13.43 | $13.43 | 1,665,554 |
| 2019-10-01 | $14.01 | $14.25 | $13.50 | $13.56 | $13.56 | 1,959,794 |
| 2019-09-30 | $14.09 | $14.15 | $13.89 | $14.01 | $14.01 | 1,827,912 |
| 2019-09-27 | $14.32 | $14.40 | $14.08 | $14.09 | $14.09 | 2,092,377 |
| 2019-09-26 | $14.51 | $14.58 | $14.21 | $14.24 | $14.24 | 1,732,581 |
| 2019-09-25 | $14.26 | $14.63 | $14.14 | $14.56 | $14.56 | 1,998,401 |
| 2019-09-24 | $14.75 | $14.80 | $14.23 | $14.24 | $14.24 | 2,811,941 |
| 2019-09-23 | $14.59 | $14.79 | $14.51 | $14.70 | $14.70 | 1,768,202 |
| 2019-09-20 | $14.58 | $14.75 | $14.49 | $14.66 | $14.66 | 2,849,974 |
| 2019-09-19 | $14.61 | $14.88 | $14.51 | $14.53 | $14.53 | 1,365,250 |
| 2019-09-18 | $14.87 | $14.88 | $14.51 | $14.61 | $14.61 | 1,763,975 |
| 2019-09-17 | $14.79 | $15.05 | $14.76 | $14.85 | $14.85 | 2,023,315 |
| 2019-09-16 | $14.73 | $15.00 | $14.72 | $14.84 | $14.84 | 1,886,691 |
| 2019-09-13 | $14.62 | $14.86 | $14.48 | $14.82 | $14.82 | 3,631,244 |
| 2019-09-12 | $15.15 | $15.17 | $14.20 | $14.39 | $14.39 | 5,128,957 |
| 2019-09-11 | $14.12 | $15.00 | $13.96 | $14.85 | $14.85 | 6,258,364 |
| 2019-09-10 | $13.91 | $14.14 | $13.67 | $14.11 | $14.11 | 1,901,546 |
| 2019-09-09 | $14.22 | $14.27 | $13.84 | $13.93 | $13.93 | 1,300,106 |
| 2019-09-06 | $14.22 | $14.33 | $14.11 | $14.11 | $14.11 | 974,622 |
| 2019-09-05 | $14.14 | $14.31 | $14.04 | $14.17 | $14.17 | 1,734,823 |
| 2019-09-04 | $14.00 | $14.30 | $13.97 | $14.04 | $14.04 | 2,180,539 |
| 2019-09-03 | $13.86 | $13.96 | $13.74 | $13.91 | $13.91 | 1,653,019 |
| 2019-08-30 | $13.95 | $13.95 | $13.61 | $13.89 | $13.89 | 1,647,881 |
| 2019-08-29 | $13.75 | $14.00 | $13.69 | $13.93 | $13.93 | 1,117,811 |
| 2019-08-28 | $13.34 | $13.65 | $13.28 | $13.64 | $13.64 | 1,136,659 |
| 2019-08-27 | $13.65 | $13.67 | $13.40 | $13.43 | $13.43 | 1,198,121 |
| 2019-08-26 | $13.44 | $13.56 | $13.41 | $13.47 | $13.47 | 1,135,943 |
| 2019-08-23 | $13.67 | $13.76 | $13.34 | $13.36 | $13.36 | 1,492,959 |
| 2019-08-22 | $13.89 | $13.97 | $13.74 | $13.76 | $13.76 | 1,192,829 |
| 2019-08-21 | $14.14 | $14.18 | $13.85 | $13.88 | $13.88 | 869,070 |
| 2019-08-20 | $14.27 | $14.27 | $13.91 | $13.92 | $13.92 | 1,394,794 |
| 2019-08-19 | $13.84 | $14.45 | $13.84 | $14.28 | $14.28 | 3,268,305 |
| 2019-08-16 | $14.15 | $14.25 | $12.86 | $13.77 | $13.77 | 6,909,454 |
| 2019-08-15 | $14.04 | $14.07 | $13.28 | $13.60 | $13.60 | 4,957,693 |
| 2019-08-14 | $14.13 | $14.25 | $13.98 | $14.14 | $14.14 | 1,665,107 |
| 2019-08-13 | $14.05 | $14.48 | $13.92 | $14.38 | $14.38 | 984,223 |
| 2019-08-12 | $14.10 | $14.36 | $13.98 | $14.10 | $14.10 | 1,317,893 |
| 2019-08-09 | $14.53 | $14.53 | $14.20 | $14.20 | $14.20 | 1,377,550 |
| 2019-08-08 | $14.18 | $14.55 | $14.18 | $14.52 | $14.52 | 1,172,447 |
| 2019-08-07 | $13.69 | $14.08 | $13.67 | $14.02 | $14.02 | 1,227,000 |
| 2019-08-06 | $13.65 | $13.96 | $13.57 | $13.94 | $13.94 | 1,569,851 |
| 2019-08-05 | $13.65 | $13.78 | $13.40 | $13.59 | $13.59 | 1,866,415 |
| 2019-08-02 | $14.29 | $14.29 | $13.89 | $13.94 | $13.94 | 2,367,405 |
| 2019-08-01 | $14.70 | $14.78 | $14.41 | $14.45 | $14.45 | 2,106,484 |
| 2019-07-31 | $14.71 | $14.95 | $14.54 | $14.67 | $14.67 | 2,006,895 |
| 2019-07-30 | $14.67 | $14.80 | $14.56 | $14.68 | $14.68 | 1,859,782 |
| 2019-07-29 | $14.74 | $14.81 | $14.64 | $14.74 | $14.74 | 1,564,331 |
| 2019-07-26 | $14.55 | $14.75 | $14.49 | $14.73 | $14.73 | 2,508,260 |
| 2019-07-25 | $14.75 | $14.80 | $14.46 | $14.49 | $14.49 | 954,151 |
| 2019-07-24 | $14.37 | $14.67 | $14.37 | $14.66 | $14.66 | 2,098,788 |
| 2019-07-23 | $14.24 | $14.54 | $14.20 | $14.45 | $14.45 | 1,148,773 |
| 2019-07-22 | $14.28 | $14.41 | $14.24 | $14.29 | $14.29 | 576,055 |
| 2019-07-19 | $14.40 | $14.64 | $14.24 | $14.26 | $14.26 | 1,672,302 |
| 2019-07-18 | $14.37 | $14.45 | $14.25 | $14.39 | $14.39 | 1,288,875 |
| 2019-07-17 | $14.61 | $14.67 | $14.32 | $14.38 | $14.38 | 2,640,067 |
| 2019-07-16 | $14.67 | $14.86 | $14.57 | $14.64 | $14.64 | 1,659,811 |
| 2019-07-15 | $14.64 | $14.66 | $14.48 | $14.64 | $14.64 | 1,602,858 |
| 2019-07-12 | $14.38 | $14.67 | $14.36 | $14.58 | $14.58 | 1,799,371 |
| 2019-07-11 | $14.33 | $14.49 | $14.27 | $14.34 | $14.34 | 1,681,586 |
| 2019-07-10 | $14.26 | $14.39 | $14.16 | $14.28 | $14.28 | 1,393,973 |
| 2019-07-09 | $13.98 | $14.21 | $13.87 | $14.19 | $14.19 | 2,294,890 |
| 2019-07-08 | $13.99 | $14.02 | $13.79 | $13.84 | $13.84 | 1,204,332 |
| 2019-07-05 | $14.10 | $14.13 | $13.97 | $14.08 | $14.08 | 1,267,976 |
| 2019-07-03 | $14.10 | $14.22 | $13.96 | $14.20 | $14.20 | 1,461,183 |
| 2019-07-02 | $14.02 | $14.18 | $13.95 | $14.05 | $14.05 | 3,110,916 |
| 2019-07-01 | $13.75 | $14.02 | $13.68 | $13.98 | $13.98 | 3,124,958 |
| 2019-06-28 | $13.31 | $13.39 | $13.20 | $13.29 | $13.29 | 8,878,207 |
| 2019-06-27 | $13.29 | $13.37 | $13.19 | $13.30 | $13.30 | 2,387,772 |
| 2019-06-26 | $13.33 | $13.47 | $13.16 | $13.19 | $13.19 | 1,745,351 |
| 2019-06-25 | $13.30 | $13.45 | $13.15 | $13.23 | $13.23 | 2,015,160 |
| 2019-06-24 | $13.59 | $13.73 | $13.21 | $13.30 | $13.30 | 2,467,933 |
| 2019-06-21 | $13.57 | $13.71 | $13.51 | $13.60 | $13.60 | 2,230,116 |
| 2019-06-20 | $13.75 | $13.90 | $13.55 | $13.63 | $13.63 | 3,105,555 |
| 2019-06-19 | $13.59 | $13.67 | $13.47 | $13.65 | $13.65 | 1,809,712 |
| 2019-06-18 | $13.08 | $13.68 | $13.02 | $13.54 | $13.54 | 4,723,487 |
| 2019-06-17 | $12.90 | $13.16 | $12.90 | $12.99 | $12.99 | 1,415,851 |
| 2019-06-14 | $13.05 | $13.08 | $12.92 | $12.92 | $12.92 | 2,451,320 |
| 2019-06-13 | $13.10 | $13.20 | $13.03 | $13.09 | $13.09 | 997,068 |
| 2019-06-12 | $13.12 | $13.15 | $12.96 | $13.05 | $13.05 | 1,002,602 |
| 2019-06-11 | $13.32 | $13.35 | $13.12 | $13.13 | $13.13 | 1,815,937 |
| 2019-06-10 | $13.20 | $13.42 | $13.14 | $13.18 | $13.18 | 2,566,905 |
| 2019-06-07 | $12.74 | $13.16 | $12.69 | $13.14 | $13.14 | 2,897,837 |
| 2019-06-06 | $12.34 | $12.70 | $12.30 | $12.67 | $12.67 | 2,421,847 |
| 2019-06-05 | $12.18 | $12.32 | $12.15 | $12.28 | $12.28 | 1,529,344 |
| 2019-06-04 | $12.07 | $12.26 | $12.01 | $12.23 | $12.23 | 1,657,752 |
| 2019-06-03 | $11.77 | $12.15 | $11.77 | $11.94 | $11.94 | 2,519,344 |
| 2019-05-31 | $12.10 | $12.18 | $12.01 | $12.05 | $12.05 | 1,848,640 |
| 2019-05-30 | $12.05 | $12.22 | $12.03 | $12.19 | $12.19 | 1,956,302 |
| 2019-05-29 | $12.05 | $12.15 | $11.92 | $11.97 | $11.97 | 4,010,901 |
| 2019-05-28 | $12.18 | $12.33 | $12.09 | $12.12 | $12.12 | 2,558,317 |
| 2019-05-24 | $12.09 | $12.21 | $12.01 | $12.17 | $12.17 | 2,576,449 |
| 2019-05-23 | $12.30 | $12.30 | $11.91 | $11.99 | $11.99 | 2,031,739 |
| 2019-05-22 | $12.48 | $12.55 | $12.32 | $12.35 | $12.35 | 2,015,630 |
| 2019-05-21 | $12.63 | $12.80 | $12.44 | $12.52 | $12.52 | 2,878,346 |
| 2019-05-20 | $12.65 | $12.75 | $12.48 | $12.52 | $12.52 | 2,062,513 |
| 2019-05-17 | $13.14 | $13.16 | $12.79 | $12.80 | $12.80 | 2,216,153 |
| 2019-05-16 | $13.44 | $13.54 | $13.26 | $13.27 | $13.27 | 4,713,660 |
| 2019-05-15 | $13.20 | $13.48 | $13.18 | $13.38 | $13.38 | 2,070,252 |
| 2019-05-14 | $13.12 | $13.45 | $13.06 | $13.28 | $13.28 | 2,305,586 |
| 2019-05-13 | $13.37 | $13.42 | $13.10 | $13.12 | $13.12 | 3,439,217 |
| 2019-05-10 | $13.51 | $13.71 | $13.34 | $13.64 | $13.64 | 1,671,670 |
| 2019-05-09 | $13.35 | $13.64 | $13.27 | $13.58 | $13.58 | 1,968,426 |
| 2019-05-08 | $13.58 | $13.68 | $13.44 | $13.50 | $13.50 | 2,057,926 |
| 2019-05-07 | $13.60 | $13.70 | $13.36 | $13.59 | $13.59 | 2,577,869 |
| 2019-05-06 | $13.44 | $13.87 | $13.31 | $13.75 | $13.75 | 3,364,151 |
| 2019-05-03 | $13.59 | $14.00 | $13.04 | $13.74 | $13.74 | 6,098,217 |
| 2019-05-02 | $13.23 | $13.41 | $13.05 | $13.25 | $13.25 | 3,359,487 |
| 2019-05-01 | $13.32 | $13.59 | $13.23 | $13.34 | $13.34 | 4,024,605 |
| 2019-04-30 | $13.37 | $13.38 | $13.09 | $13.30 | $13.30 | 4,020,350 |
| 2019-04-29 | $13.26 | $13.41 | $13.18 | $13.34 | $13.34 | 2,020,853 |
| 2019-04-26 | $13.11 | $13.25 | $13.04 | $13.24 | $13.24 | 2,185,613 |
| 2019-04-25 | $13.06 | $13.23 | $12.89 | $13.17 | $13.17 | 3,271,672 |
| 2019-04-24 | $13.16 | $13.38 | $13.13 | $13.18 | $13.18 | 2,102,941 |
| 2019-04-23 | $12.86 | $13.29 | $12.86 | $13.17 | $13.17 | 3,484,772 |
| 2019-04-22 | $12.93 | $12.93 | $12.67 | $12.86 | $12.86 | 1,773,324 |
| 2019-04-18 | $12.76 | $12.91 | $12.68 | $12.69 | $12.69 | 1,728,032 |
| 2019-04-17 | $12.86 | $12.90 | $12.70 | $12.82 | $12.82 | 1,431,528 |
| 2019-04-16 | $12.87 | $12.90 | $12.72 | $12.77 | $12.77 | 1,780,733 |
| 2019-04-15 | $12.95 | $13.02 | $12.82 | $12.83 | $12.83 | 1,566,657 |
| 2019-04-12 | $12.84 | $12.92 | $12.62 | $12.90 | $12.90 | 1,877,980 |
| 2019-04-11 | $12.81 | $12.83 | $12.68 | $12.79 | $12.79 | 1,180,565 |
| 2019-04-10 | $12.69 | $12.85 | $12.60 | $12.80 | $12.80 | 1,344,566 |
| 2019-04-09 | $12.60 | $12.82 | $12.58 | $12.67 | $12.67 | 1,687,787 |
| 2019-04-08 | $12.42 | $12.65 | $12.39 | $12.64 | $12.64 | 1,026,679 |
| 2019-04-05 | $12.48 | $12.55 | $12.43 | $12.47 | $12.47 | 1,100,418 |
| 2019-04-04 | $12.55 | $12.62 | $12.40 | $12.48 | $12.48 | 1,013,226 |
| 2019-04-03 | $12.47 | $12.60 | $12.40 | $12.50 | $12.50 | 1,405,518 |
| 2019-04-02 | $12.56 | $12.73 | $12.31 | $12.41 | $12.41 | 1,848,529 |
| 2019-04-01 | $12.41 | $12.56 | $12.34 | $12.53 | $12.53 | 2,381,548 |
| 2019-03-29 | $12.48 | $12.61 | $12.36 | $12.38 | $12.38 | 2,336,873 |
| 2019-03-28 | $12.28 | $12.48 | $12.19 | $12.41 | $12.41 | 2,099,611 |
| 2019-03-27 | $12.17 | $12.26 | $12.00 | $12.23 | $12.23 | 1,075,720 |
| 2019-03-26 | $12.20 | $12.34 | $12.13 | $12.18 | $12.18 | 1,693,595 |
| 2019-03-25 | $12.11 | $12.19 | $11.99 | $12.14 | $12.14 | 2,382,916 |
| 2019-03-22 | $12.26 | $12.31 | $12.04 | $12.12 | $12.12 | 2,638,502 |
| 2019-03-21 | $12.00 | $12.36 | $11.98 | $12.35 | $12.35 | 1,524,724 |
| 2019-03-20 | $12.19 | $12.20 | $11.89 | $12.01 | $12.01 | 1,862,437 |
| 2019-03-19 | $12.18 | $12.29 | $12.06 | $12.18 | $12.18 | 2,998,916 |
| 2019-03-18 | $12.23 | $12.36 | $12.13 | $12.15 | $12.15 | 2,343,174 |
| 2019-03-15 | $12.29 | $12.44 | $12.22 | $12.23 | $12.23 | 2,459,118 |
| 2019-03-14 | $12.41 | $12.41 | $12.15 | $12.23 | $12.23 | 2,234,488 |
| 2019-03-13 | $12.41 | $12.55 | $12.29 | $12.42 | $12.42 | 2,369,684 |
| 2019-03-12 | $12.45 | $12.48 | $12.36 | $12.37 | $12.37 | 1,771,486 |
| 2019-03-11 | $12.39 | $12.48 | $12.29 | $12.45 | $12.45 | 2,334,449 |
| 2019-03-08 | $12.31 | $12.49 | $12.21 | $12.35 | $12.35 | 1,488,252 |
| 2019-03-07 | $12.66 | $12.66 | $12.37 | $12.44 | $12.44 | 2,003,693 |
| 2019-03-06 | $12.89 | $12.91 | $12.61 | $12.66 | $12.66 | 1,785,666 |
| 2019-03-05 | $13.21 | $13.25 | $12.88 | $12.89 | $12.89 | 1,295,343 |
| 2019-03-04 | $13.23 | $13.34 | $13.12 | $13.21 | $13.21 | 1,989,323 |
| 2019-03-01 | $13.20 | $13.26 | $13.11 | $13.20 | $13.20 | 1,180,881 |
| 2019-02-28 | $13.15 | $13.27 | $13.10 | $13.13 | $13.13 | 1,613,056 |
| 2019-02-27 | $13.26 | $13.28 | $12.95 | $13.21 | $13.21 | 1,924,364 |
| 2019-02-26 | $13.07 | $13.26 | $13.03 | $13.16 | $13.16 | 2,026,017 |
| 2019-02-25 | $13.45 | $13.48 | $13.14 | $13.16 | $13.16 | 1,885,697 |
| 2019-02-22 | $13.17 | $13.40 | $13.14 | $13.34 | $13.34 | 3,308,157 |
| 2019-02-21 | $13.14 | $13.20 | $13.00 | $13.07 | $13.07 | 2,192,245 |
| 2019-02-20 | $13.15 | $13.32 | $13.09 | $13.14 | $13.14 | 2,370,099 |
| 2019-02-19 | $13.04 | $13.24 | $12.84 | $13.10 | $13.10 | 5,886,645 |
| 2019-02-15 | $12.32 | $12.80 | $12.20 | $12.80 | $12.80 | 4,572,958 |
| 2019-02-14 | $12.07 | $12.34 | $12.07 | $12.26 | $12.26 | 2,888,816 |
| 2019-02-13 | $12.05 | $12.11 | $12.01 | $12.06 | $12.06 | 1,730,044 |
| 2019-02-12 | $12.14 | $12.16 | $11.96 | $12.03 | $12.03 | 2,640,165 |
| 2019-02-11 | $11.71 | $11.97 | $11.71 | $11.97 | $11.97 | 3,262,302 |
| 2019-02-08 | $11.73 | $11.78 | $11.62 | $11.70 | $11.70 | 2,678,349 |
| 2019-02-07 | $11.86 | $12.00 | $11.69 | $11.77 | $11.77 | 4,599,312 |
| 2019-02-06 | $11.74 | $12.67 | $11.60 | $11.87 | $11.87 | 7,049,237 |
| 2019-02-05 | $11.09 | $11.17 | $10.89 | $10.92 | $10.92 | 3,750,050 |
| 2019-02-04 | $10.97 | $11.08 | $10.90 | $11.04 | $11.04 | 3,539,107 |
| 2019-02-01 | $11.11 | $11.20 | $10.97 | $10.98 | $10.98 | 1,701,483 |
| 2019-01-31 | $10.89 | $11.13 | $10.84 | $11.12 | $11.12 | 4,467,442 |
| 2019-01-30 | $10.83 | $10.88 | $10.66 | $10.87 | $10.87 | 1,929,038 |
| 2019-01-29 | $10.92 | $10.93 | $10.77 | $10.83 | $10.83 | 1,073,103 |
| 2019-01-28 | $10.88 | $11.07 | $10.79 | $10.91 | $10.91 | 1,341,143 |
| 2019-01-25 | $10.90 | $11.07 | $10.88 | $10.95 | $10.95 | 1,657,017 |
| 2019-01-24 | $10.54 | $10.86 | $10.53 | $10.84 | $10.84 | 1,687,851 |
| 2019-01-23 | $10.51 | $10.57 | $10.39 | $10.51 | $10.51 | 1,492,605 |
| 2019-01-22 | $10.57 | $10.61 | $10.36 | $10.50 | $10.50 | 1,001,483 |
| 2019-01-18 | $10.60 | $10.67 | $10.51 | $10.65 | $10.65 | 1,294,986 |
| 2019-01-17 | $10.46 | $10.61 | $10.36 | $10.59 | $10.59 | 1,237,660 |
| 2019-01-16 | $10.43 | $10.61 | $10.36 | $10.49 | $10.49 | 1,447,872 |
| 2019-01-15 | $10.33 | $10.54 | $10.32 | $10.44 | $10.44 | 2,119,098 |
| 2019-01-14 | $10.50 | $10.50 | $10.28 | $10.30 | $10.30 | 1,454,825 |
| 2019-01-11 | $10.38 | $10.62 | $10.38 | $10.56 | $10.56 | 1,957,055 |
| 2019-01-10 | $10.11 | $10.50 | $10.11 | $10.43 | $10.43 | 1,737,217 |
| 2019-01-09 | $9.97 | $10.48 | $9.90 | $10.20 | $10.20 | 2,725,534 |
| 2019-01-08 | $9.96 | $10.08 | $9.90 | $9.97 | $9.97 | 1,376,285 |
| 2019-01-07 | $9.70 | $9.98 | $9.70 | $9.89 | $9.89 | 1,294,069 |
| 2019-01-04 | $9.75 | $9.84 | $9.69 | $9.70 | $9.70 | 1,736,082 |
| 2019-01-03 | $9.75 | $9.81 | $9.53 | $9.63 | $9.63 | 1,207,605 |
| 2019-01-02 | $9.88 | $10.01 | $9.78 | $9.93 | $9.93 | 1,574,282 |
| 2018-12-31 | $10.01 | $10.06 | $9.80 | $10.05 | $10.05 | 1,651,767 |
| 2018-12-28 | $9.89 | $10.14 | $9.74 | $9.98 | $9.98 | 1,210,848 |
| 2018-12-27 | $9.56 | $9.85 | $9.51 | $9.84 | $9.84 | 1,313,788 |
| 2018-12-26 | $9.39 | $9.71 | $9.36 | $9.70 | $9.70 | 1,300,590 |
| 2018-12-24 | $9.47 | $9.55 | $9.32 | $9.35 | $9.35 | 1,076,401 |
| 2018-12-21 | $9.83 | $9.87 | $9.50 | $9.51 | $9.51 | 4,672,591 |
| 2018-12-20 | $9.88 | $10.12 | $9.71 | $9.83 | $9.83 | 2,097,128 |
| 2018-12-19 | $9.99 | $10.28 | $9.84 | $9.92 | $9.92 | 1,824,517 |
| 2018-12-18 | $10.16 | $10.23 | $9.96 | $9.98 | $9.98 | 1,592,641 |
| 2018-12-17 | $10.06 | $10.28 | $9.95 | $10.01 | $10.01 | 2,094,948 |
| 2018-12-14 | $10.05 | $10.29 | $10.04 | $10.11 | $10.11 | 1,758,753 |
| 2018-12-13 | $10.38 | $10.48 | $10.19 | $10.21 | $10.21 | 1,932,500 |
| 2018-12-12 | $10.28 | $10.40 | $10.14 | $10.31 | $10.31 | 2,428,662 |
| 2018-12-11 | $10.46 | $10.46 | $10.04 | $10.14 | $10.14 | 2,039,471 |
| 2018-12-10 | $10.29 | $10.43 | $10.15 | $10.30 | $10.30 | 2,461,637 |
| 2018-12-07 | $10.67 | $10.70 | $10.22 | $10.30 | $10.30 | 3,541,697 |
| 2018-12-06 | $9.90 | $10.67 | $9.80 | $10.66 | $10.66 | 3,276,698 |
| 2018-12-04 | $10.41 | $10.48 | $10.11 | $10.21 | $10.21 | 3,999,737 |
| 2018-12-03 | $10.25 | $10.43 | $10.12 | $10.43 | $10.43 | 1,955,122 |
| 2018-11-30 | $10.00 | $10.19 | $9.90 | $10.14 | $10.14 | 2,035,390 |
| 2018-11-29 | $9.89 | $10.23 | $9.86 | $10.07 | $10.07 | 2,539,720 |
| 2018-11-28 | $9.67 | $9.98 | $9.67 | $9.91 | $9.91 | 1,914,004 |
| 2018-11-27 | $9.65 | $9.87 | $9.60 | $9.64 | $9.64 | 1,865,503 |
| 2018-11-26 | $9.56 | $9.77 | $9.45 | $9.70 | $9.70 | 1,936,523 |
| 2018-11-23 | $9.40 | $9.60 | $9.38 | $9.48 | $9.48 | 417,063 |
| 2018-11-21 | $9.52 | $9.70 | $9.38 | $9.49 | $9.49 | 2,201,822 |
| 2018-11-20 | $9.34 | $9.65 | $9.17 | $9.45 | $9.45 | 3,248,501 |
| 2018-11-19 | $9.93 | $9.98 | $9.55 | $9.57 | $9.57 | 2,130,685 |
| 2018-11-16 | $9.93 | $10.02 | $9.83 | $9.99 | $9.99 | 1,670,515 |
| 2018-11-15 | $9.88 | $10.06 | $9.79 | $10.05 | $10.05 | 1,651,261 |
| 2018-11-14 | $9.84 | $10.02 | $9.79 | $9.88 | $9.88 | 2,103,894 |
| 2018-11-13 | $9.80 | $10.04 | $9.58 | $9.82 | $9.82 | 3,108,875 |
| 2018-11-12 | $11.01 | $11.01 | $9.85 | $9.86 | $9.86 | 4,296,690 |
| 2018-11-09 | $11.16 | $11.29 | $11.00 | $11.16 | $11.16 | 3,531,926 |
| 2018-11-08 | $11.03 | $11.14 | $10.88 | $11.11 | $11.11 | 1,800,359 |
| 2018-11-07 | $10.82 | $11.10 | $10.75 | $11.02 | $11.02 | 2,616,705 |
| 2018-11-06 | $10.84 | $11.01 | $10.71 | $10.75 | $10.75 | 1,498,547 |
| 2018-11-05 | $10.80 | $10.89 | $10.59 | $10.83 | $10.83 | 2,567,406 |
| 2018-11-02 | $11.51 | $11.62 | $10.62 | $10.85 | $10.85 | 4,689,532 |
| 2018-11-01 | $11.55 | $11.87 | $11.51 | $11.82 | $11.82 | 2,640,453 |
| 2018-10-31 | $11.53 | $11.73 | $11.42 | $11.53 | $11.53 | 3,540,043 |
| 2018-10-30 | $11.08 | $11.40 | $10.95 | $11.38 | $11.38 | 2,916,980 |
| 2018-10-29 | $11.41 | $11.48 | $10.98 | $11.13 | $11.13 | 4,655,281 |
| 2018-10-26 | $11.42 | $11.49 | $11.08 | $11.29 | $11.29 | 2,448,504 |
| 2018-10-25 | $11.58 | $11.67 | $11.43 | $11.58 | $11.58 | 1,765,989 |
| 2018-10-24 | $11.81 | $11.98 | $11.51 | $11.53 | $11.53 | 1,539,685 |
| 2018-10-23 | $11.90 | $12.00 | $11.71 | $11.84 | $11.84 | 3,360,224 |
| 2018-10-22 | $12.11 | $12.15 | $11.90 | $11.93 | $11.93 | 2,397,627 |
| 2018-10-19 | $12.13 | $12.35 | $11.98 | $12.04 | $12.04 | 1,820,453 |
| 2018-10-18 | $12.26 | $12.31 | $12.08 | $12.14 | $12.14 | 1,871,167 |
| 2018-10-17 | $12.21 | $12.32 | $12.15 | $12.26 | $12.26 | 4,623,148 |
| 2018-10-16 | $11.85 | $12.27 | $11.78 | $12.25 | $12.25 | 3,004,597 |
| 2018-10-15 | $11.61 | $11.91 | $11.54 | $11.82 | $11.82 | 1,738,940 |
| 2018-10-12 | $11.84 | $11.84 | $11.52 | $11.65 | $11.65 | 1,738,212 |
| 2018-10-11 | $11.68 | $12.01 | $11.65 | $11.66 | $11.66 | 1,824,798 |
| 2018-10-10 | $12.02 | $12.06 | $11.72 | $11.75 | $11.75 | 2,428,436 |
| 2018-10-09 | $12.14 | $12.29 | $12.03 | $12.06 | $12.06 | 2,002,825 |
| 2018-10-08 | $12.35 | $12.38 | $12.10 | $12.20 | $12.20 | 1,712,814 |
| 2018-10-05 | $12.57 | $12.69 | $12.27 | $12.35 | $12.35 | 2,487,276 |
| 2018-10-04 | $12.64 | $12.79 | $12.48 | $12.57 | $12.57 | 2,663,781 |
| 2018-10-03 | $12.39 | $12.82 | $12.20 | $12.72 | $12.72 | 3,973,984 |
| 2018-10-02 | $12.33 | $12.63 | $12.15 | $12.32 | $12.32 | 5,247,005 |
| 2018-10-01 | $11.83 | $12.17 | $11.49 | $12.17 | $12.17 | 6,445,200 |
| 2018-09-28 | $11.23 | $11.39 | $11.22 | $11.34 | $11.34 | 2,056,301 |
| 2018-09-27 | $11.22 | $11.38 | $11.22 | $11.26 | $11.26 | 1,879,629 |
| 2018-09-26 | $11.37 | $11.39 | $11.21 | $11.22 | $11.22 | 1,593,742 |
| 2018-09-25 | $11.32 | $11.44 | $11.19 | $11.35 | $11.35 | 1,434,752 |
| 2018-09-24 | $11.21 | $11.37 | $11.13 | $11.32 | $11.32 | 819,212 |
| 2018-09-21 | $11.43 | $11.48 | $11.21 | $11.25 | $11.25 | 3,583,805 |
| 2018-09-20 | $11.18 | $11.43 | $11.13 | $11.39 | $11.39 | 2,145,014 |
| 2018-09-19 | $11.28 | $11.29 | $11.04 | $11.13 | $11.13 | 1,484,573 |
| 2018-09-18 | $11.21 | $11.28 | $11.15 | $11.25 | $11.25 | 2,531,236 |
| 2018-09-17 | $11.25 | $11.29 | $11.18 | $11.22 | $11.22 | 1,513,074 |
| 2018-09-14 | $11.31 | $11.37 | $11.23 | $11.26 | $11.26 | 1,037,219 |
| 2018-09-13 | $11.28 | $11.37 | $11.20 | $11.30 | $11.30 | 1,742,769 |
| 2018-09-12 | $11.21 | $11.31 | $11.16 | $11.26 | $11.26 | 1,761,637 |
| 2018-09-11 | $11.28 | $11.30 | $11.21 | $11.25 | $11.25 | 1,431,211 |
| 2018-09-10 | $11.33 | $11.40 | $11.25 | $11.33 | $11.33 | 1,891,784 |
| 2018-09-07 | $11.16 | $11.35 | $11.12 | $11.30 | $11.30 | 3,707,494 |
| 2018-09-06 | $11.02 | $11.20 | $11.00 | $11.15 | $11.15 | 3,170,918 |
| 2018-09-05 | $11.12 | $11.12 | $10.91 | $10.96 | $10.96 | 1,538,198 |
| 2018-09-04 | $11.19 | $11.19 | $10.97 | $11.12 | $11.12 | 2,135,417 |
| 2018-08-31 | $11.27 | $11.39 | $11.19 | $11.20 | $11.20 | 2,032,410 |
| 2018-08-30 | $11.50 | $11.52 | $11.29 | $11.34 | $11.34 | 1,723,300 |
| 2018-08-29 | $11.47 | $11.55 | $11.45 | $11.48 | $11.48 | 1,222,631 |
| 2018-08-28 | $11.43 | $11.50 | $11.38 | $11.48 | $11.48 | 790,900 |
| 2018-08-27 | $11.50 | $11.55 | $11.40 | $11.42 | $11.42 | 1,535,031 |
| 2018-08-24 | $11.43 | $11.51 | $11.34 | $11.47 | $11.47 | 2,029,087 |
| 2018-08-23 | $11.30 | $11.48 | $11.28 | $11.37 | $11.37 | 3,025,795 |
| 2018-08-22 | $11.22 | $11.41 | $11.22 | $11.34 | $11.34 | 1,740,448 |
| 2018-08-21 | $11.02 | $11.26 | $11.02 | $11.23 | $11.23 | 2,464,260 |
| 2018-08-20 | $11.03 | $11.05 | $10.91 | $11.01 | $11.01 | 1,490,528 |
| 2018-08-17 | $10.92 | $11.16 | $10.87 | $11.03 | $11.03 | 2,262,562 |
| 2018-08-16 | $10.55 | $11.12 | $10.49 | $10.99 | $10.99 | 3,382,457 |
| 2018-08-15 | $10.55 | $10.99 | $10.45 | $10.46 | $10.46 | 5,793,184 |
| 2018-08-14 | $11.05 | $11.11 | $10.91 | $10.93 | $10.93 | 5,466,801 |
| 2018-08-13 | $11.00 | $11.18 | $10.77 | $10.96 | $10.96 | 5,989,652 |
| 2018-08-10 | $10.44 | $10.62 | $10.40 | $10.61 | $10.61 | 2,501,747 |
| 2018-08-09 | $10.42 | $10.55 | $10.40 | $10.49 | $10.49 | 1,030,976 |
| 2018-08-08 | $10.51 | $10.58 | $10.32 | $10.43 | $10.43 | 1,024,440 |
| 2018-08-07 | $10.34 | $10.55 | $10.29 | $10.51 | $10.51 | 1,563,526 |
| 2018-08-06 | $10.06 | $10.37 | $10.06 | $10.33 | $10.33 | 2,093,253 |
| 2018-08-03 | $10.13 | $10.20 | $9.96 | $10.04 | $10.04 | 1,999,502 |
| 2018-08-02 | $10.11 | $10.21 | $10.02 | $10.10 | $10.10 | 1,214,813 |
| 2018-08-01 | $10.13 | $10.32 | $10.05 | $10.15 | $10.15 | 1,915,585 |
| 2018-07-31 | $10.10 | $10.25 | $10.07 | $10.12 | $10.12 | 1,212,444 |
| 2018-07-30 | $10.12 | $10.26 | $10.10 | $10.13 | $10.13 | 1,326,444 |
| 2018-07-27 | $10.33 | $10.34 | $10.05 | $10.10 | $10.10 | 1,202,982 |
| 2018-07-26 | $10.26 | $10.37 | $10.26 | $10.33 | $10.33 | 909,927 |
| 2018-07-25 | $10.14 | $10.35 | $10.08 | $10.27 | $10.27 | 1,402,290 |
| 2018-07-24 | $10.26 | $10.40 | $10.13 | $10.18 | $10.18 | 1,076,822 |
| 2018-07-23 | $10.29 | $10.32 | $10.09 | $10.23 | $10.23 | 1,002,691 |
| 2018-07-20 | $10.23 | $10.39 | $10.02 | $10.32 | $10.32 | 1,944,424 |
| 2018-07-19 | $10.49 | $10.55 | $10.26 | $10.27 | $10.27 | 2,798,094 |
| 2018-07-18 | $10.48 | $10.52 | $10.36 | $10.40 | $10.40 | 837,097 |
| 2018-07-17 | $10.46 | $10.61 | $10.44 | $10.48 | $10.48 | 1,344,335 |
| 2018-07-16 | $10.45 | $10.60 | $10.43 | $10.46 | $10.46 | 964,174 |
| 2018-07-13 | $10.56 | $10.63 | $10.41 | $10.46 | $10.46 | 835,508 |
| 2018-07-12 | $10.44 | $10.59 | $10.31 | $10.57 | $10.57 | 1,592,613 |
| 2018-07-11 | $10.39 | $10.41 | $10.24 | $10.40 | $10.40 | 1,596,321 |
| 2018-07-10 | $10.34 | $10.54 | $10.34 | $10.40 | $10.40 | 1,812,308 |
| 2018-07-09 | $10.39 | $10.39 | $10.24 | $10.33 | $10.33 | 947,273 |
| 2018-07-06 | $10.21 | $10.37 | $10.21 | $10.34 | $10.34 | 829,635 |
| 2018-07-05 | $10.08 | $10.21 | $10.00 | $10.20 | $10.20 | 891,527 |
| 2018-07-03 | $10.32 | $10.32 | $9.93 | $10.01 | $10.01 | 1,572,295 |
| 2018-07-02 | $10.20 | $10.33 | $10.14 | $10.32 | $10.32 | 1,669,747 |
| 2018-06-29 | $10.11 | $10.30 | $10.09 | $10.24 | $10.24 | 2,419,617 |
| 2018-06-28 | $9.95 | $10.13 | $9.89 | $10.10 | $10.10 | 1,474,856 |
| 2018-06-27 | $10.00 | $10.11 | $9.92 | $9.94 | $9.94 | 2,179,680 |
| 2018-06-26 | $9.82 | $10.02 | $9.79 | $10.00 | $10.00 | 1,393,173 |
| 2018-06-25 | $9.94 | $9.95 | $9.79 | $9.82 | $9.82 | 1,525,056 |
| 2018-06-22 | $10.02 | $10.05 | $9.88 | $9.98 | $9.98 | 2,397,853 |
| 2018-06-21 | $10.10 | $10.17 | $9.90 | $10.00 | $10.00 | 2,146,223 |
| 2018-06-20 | $10.10 | $10.26 | $10.01 | $10.11 | $10.11 | 4,445,587 |
| 2018-06-19 | $9.84 | $10.06 | $9.83 | $10.05 | $10.05 | 2,052,453 |
| 2018-06-18 | $9.75 | $10.03 | $9.66 | $9.96 | $9.96 | 1,912,981 |
| 2018-06-15 | $9.79 | $9.85 | $9.51 | $9.84 | $9.84 | 3,630,948 |
| 2018-06-14 | $9.84 | $9.88 | $9.71 | $9.83 | $9.83 | 1,545,378 |
| 2018-06-13 | $9.80 | $9.91 | $9.70 | $9.79 | $9.79 | 1,936,922 |
| 2018-06-12 | $9.79 | $9.86 | $9.71 | $9.80 | $9.80 | 2,584,016 |
| 2018-06-11 | $9.67 | $9.83 | $9.64 | $9.82 | $9.82 | 1,620,615 |
| 2018-06-08 | $9.74 | $9.86 | $9.58 | $9.68 | $9.68 | 3,953,689 |
| 2018-06-07 | $9.82 | $9.95 | $9.76 | $9.81 | $9.81 | 2,200,579 |
| 2018-06-06 | $9.82 | $9.87 | $9.74 | $9.80 | $9.80 | 2,163,882 |
| 2018-06-05 | $9.76 | $9.91 | $9.70 | $9.84 | $9.84 | 2,760,699 |
| 2018-06-04 | $9.80 | $9.83 | $9.64 | $9.74 | $9.74 | 1,484,599 |
| 2018-06-01 | $9.57 | $9.85 | $9.50 | $9.77 | $9.77 | 5,011,282 |
| 2018-05-31 | $9.64 | $9.88 | $9.28 | $9.51 | $9.51 | 4,355,805 |
| 2018-05-30 | $9.73 | $9.82 | $9.61 | $9.64 | $9.64 | 1,632,144 |
| 2018-05-29 | $9.85 | $9.92 | $9.62 | $9.73 | $9.73 | 1,870,425 |
| 2018-05-25 | $9.85 | $9.97 | $9.85 | $9.90 | $9.90 | 917,445 |
| 2018-05-24 | $9.95 | $10.08 | $9.81 | $9.87 | $9.87 | 1,406,698 |
| 2018-05-23 | $10.08 | $10.14 | $9.89 | $9.97 | $9.97 | 1,766,799 |
| 2018-05-22 | $10.20 | $10.32 | $10.14 | $10.14 | $10.14 | 1,366,329 |
| 2018-05-21 | $10.08 | $10.18 | $10.07 | $10.16 | $10.16 | 1,288,702 |
| 2018-05-18 | $10.14 | $10.21 | $10.02 | $10.07 | $10.07 | 1,227,617 |
| 2018-05-17 | $9.99 | $10.15 | $9.89 | $10.10 | $10.10 | 1,156,441 |
| 2018-05-16 | $9.93 | $10.06 | $9.88 | $10.00 | $10.00 | 3,587,615 |
| 2018-05-15 | $9.88 | $9.97 | $9.76 | $9.94 | $9.94 | 1,690,921 |
| 2018-05-14 | $9.86 | $9.99 | $9.82 | $9.92 | $9.92 | 2,007,965 |
| 2018-05-11 | $9.85 | $9.90 | $9.76 | $9.81 | $9.81 | 1,328,535 |
| 2018-05-10 | $10.10 | $10.10 | $9.84 | $9.89 | $9.89 | 2,345,975 |
| 2018-05-09 | $10.15 | $10.26 | $10.08 | $10.14 | $10.14 | 2,135,768 |
| 2018-05-08 | $10.22 | $10.25 | $9.98 | $10.09 | $10.09 | 2,842,060 |
| 2018-05-07 | $9.86 | $10.09 | $9.81 | $9.92 | $9.92 | 2,453,521 |
| 2018-05-04 | $10.14 | $10.17 | $9.75 | $9.86 | $9.86 | 6,214,866 |
| 2018-05-03 | $9.52 | $9.52 | $9.12 | $9.44 | $9.44 | 3,792,684 |
| 2018-05-02 | $9.37 | $9.73 | $9.37 | $9.62 | $9.62 | 3,027,105 |
| 2018-05-01 | $9.45 | $9.45 | $9.11 | $9.31 | $9.31 | 3,106,350 |
| 2018-04-30 | $9.54 | $9.78 | $9.39 | $9.45 | $9.45 | 1,839,239 |
| 2018-04-27 | $9.76 | $9.83 | $9.50 | $9.57 | $9.57 | 1,692,171 |
| 2018-04-26 | $9.69 | $9.79 | $9.59 | $9.77 | $9.77 | 2,152,361 |
| 2018-04-25 | $9.92 | $9.98 | $9.59 | $9.66 | $9.66 | 3,123,325 |
| 2018-04-24 | $10.02 | $10.11 | $9.78 | $9.91 | $9.91 | 1,560,119 |
| 2018-04-23 | $10.11 | $10.22 | $9.93 | $9.98 | $9.98 | 1,136,381 |
| 2018-04-20 | $10.10 | $10.21 | $10.00 | $10.07 | $10.07 | 1,149,959 |
| 2018-04-19 | $10.16 | $10.16 | $10.04 | $10.10 | $10.10 | 496,259 |
| 2018-04-18 | $10.21 | $10.27 | $10.12 | $10.17 | $10.17 | 1,025,958 |
| 2018-04-17 | $10.05 | $10.29 | $10.04 | $10.24 | $10.24 | 2,041,883 |
| 2018-04-16 | $10.35 | $10.35 | $9.96 | $10.04 | $10.04 | 1,776,338 |
| 2018-04-13 | $10.40 | $10.41 | $10.23 | $10.35 | $10.35 | 1,276,671 |
| 2018-04-12 | $10.25 | $10.44 | $10.19 | $10.37 | $10.37 | 2,892,066 |
| 2018-04-11 | $9.91 | $10.23 | $9.54 | $10.21 | $10.21 | 2,372,596 |
| 2018-04-10 | $9.76 | $10.00 | $9.76 | $9.97 | $9.97 | 1,554,574 |
| 2018-04-09 | $9.71 | $9.82 | $9.61 | $9.67 | $9.67 | 1,056,027 |
| 2018-04-06 | $9.71 | $9.80 | $9.57 | $9.65 | $9.65 | 1,811,734 |
| 2018-04-05 | $9.75 | $9.77 | $9.62 | $9.76 | $9.76 | 1,212,838 |
| 2018-04-04 | $9.38 | $9.72 | $9.36 | $9.66 | $9.66 | 1,697,863 |
| 2018-04-03 | $9.65 | $9.67 | $9.44 | $9.49 | $9.49 | 1,623,420 |
| 2018-04-02 | $9.73 | $9.80 | $9.52 | $9.59 | $9.59 | 1,692,626 |
| 2018-03-29 | $9.54 | $9.80 | $9.48 | $9.72 | $9.72 | 1,760,715 |
| 2018-03-28 | $9.67 | $9.67 | $9.36 | $9.48 | $9.48 | 3,509,054 |
| 2018-03-27 | $9.86 | $9.94 | $9.57 | $9.63 | $9.63 | 3,900,876 |
| 2018-03-26 | $9.65 | $9.86 | $9.65 | $9.84 | $9.84 | 1,805,305 |
| 2018-03-23 | $9.91 | $9.99 | $9.69 | $9.69 | $9.69 | 2,119,129 |
| 2018-03-22 | $10.03 | $10.08 | $9.86 | $9.86 | $9.86 | 1,576,771 |
| 2018-03-21 | $10.17 | $10.21 | $10.07 | $10.10 | $10.10 | 1,222,409 |
| 2018-03-20 | $10.12 | $10.25 | $10.12 | $10.19 | $10.19 | 1,733,605 |
| 2018-03-19 | $10.11 | $10.14 | $9.92 | $10.08 | $10.08 | 1,914,431 |
| 2018-03-16 | $10.09 | $10.15 | $10.01 | $10.11 | $10.11 | 2,941,973 |
| 2018-03-15 | $10.14 | $10.20 | $10.05 | $10.10 | $10.10 | 1,784,439 |
| 2018-03-14 | $10.36 | $10.36 | $10.14 | $10.15 | $10.15 | 1,828,808 |
| 2018-03-13 | $10.55 | $10.58 | $10.28 | $10.32 | $10.32 | 1,957,709 |
| 2018-03-12 | $10.79 | $10.89 | $10.53 | $10.54 | $10.54 | 2,917,222 |
| 2018-03-09 | $10.50 | $10.64 | $10.33 | $10.64 | $10.64 | 2,932,544 |
| 2018-03-08 | $10.25 | $10.53 | $10.19 | $10.49 | $10.49 | 4,249,462 |
| 2018-03-07 | $10.21 | $10.33 | $10.05 | $10.26 | $10.26 | 3,158,843 |
| 2018-03-06 | $10.14 | $10.30 | $10.10 | $10.24 | $10.24 | 3,770,614 |
| 2018-03-05 | $9.73 | $10.12 | $9.50 | $10.05 | $10.05 | 2,473,523 |
| 2018-03-02 | $9.51 | $9.82 | $9.50 | $9.79 | $9.79 | 2,119,790 |
| 2018-03-01 | $9.64 | $9.74 | $9.52 | $9.59 | $9.59 | 1,317,731 |
| 2018-02-28 | $9.79 | $9.91 | $9.61 | $9.62 | $9.62 | 1,822,236 |
| 2018-02-27 | $9.97 | $10.02 | $9.74 | $9.79 | $9.79 | 1,153,550 |
| 2018-02-26 | $9.75 | $10.00 | $9.72 | $9.95 | $9.95 | 2,030,116 |
| 2018-02-23 | $9.73 | $9.76 | $9.59 | $9.76 | $9.76 | 852,884 |
| 2018-02-22 | $9.80 | $9.83 | $9.61 | $9.66 | $9.66 | 1,450,479 |
| 2018-02-21 | $9.90 | $9.92 | $9.75 | $9.81 | $9.81 | 1,408,160 |
| 2018-02-20 | $9.87 | $9.94 | $9.82 | $9.86 | $9.86 | 1,488,112 |
| 2018-02-16 | $9.74 | $9.98 | $9.74 | $9.93 | $9.93 | 2,759,197 |
| 2018-02-15 | $9.72 | $9.72 | $9.56 | $9.70 | $9.70 | 1,162,898 |
| 2018-02-14 | $9.65 | $9.80 | $9.58 | $9.67 | $9.67 | 1,563,462 |
| 2018-02-13 | $9.66 | $9.75 | $9.63 | $9.72 | $9.72 | 1,629,328 |
| 2018-02-12 | $9.74 | $9.76 | $9.44 | $9.72 | $9.72 | 2,224,754 |
| 2018-02-09 | $9.88 | $9.92 | $9.41 | $9.70 | $9.70 | 3,649,721 |
| 2018-02-08 | $9.91 | $10.00 | $9.67 | $9.77 | $9.77 | 3,521,508 |
| 2018-02-07 | $9.99 | $10.15 | $9.68 | $9.83 | $9.83 | 4,861,290 |
| 2018-02-06 | $9.50 | $10.09 | $9.50 | $9.99 | $9.99 | 4,926,805 |
| 2018-02-05 | $10.18 | $10.21 | $9.63 | $9.70 | $9.70 | 5,586,324 |
| 2018-02-02 | $9.91 | $10.50 | $9.65 | $10.00 | $10.00 | 12,659,415 |
| 2018-02-01 | $8.54 | $8.69 | $8.51 | $8.67 | $8.67 | 2,368,321 |
| 2018-01-31 | $8.61 | $8.69 | $8.51 | $8.58 | $8.58 | 1,520,534 |
| 2018-01-30 | $8.57 | $8.66 | $8.53 | $8.61 | $8.61 | 1,608,205 |
| 2018-01-29 | $8.70 | $8.81 | $8.65 | $8.69 | $8.69 | 1,355,376 |
| 2018-01-26 | $8.75 | $8.75 | $8.68 | $8.74 | $8.74 | 1,500,550 |
| 2018-01-25 | $8.61 | $8.71 | $8.54 | $8.68 | $8.68 | 1,753,060 |
| 2018-01-24 | $8.65 | $8.67 | $8.49 | $8.54 | $8.54 | 2,280,016 |
| 2018-01-23 | $8.73 | $8.81 | $8.61 | $8.64 | $8.64 | 2,105,756 |
| 2018-01-22 | $8.77 | $8.80 | $8.67 | $8.73 | $8.73 | 2,928,480 |
| 2018-01-19 | $8.93 | $8.95 | $8.71 | $8.80 | $8.80 | 3,131,059 |
| 2018-01-18 | $9.03 | $9.03 | $8.90 | $8.94 | $8.94 | 1,523,020 |
| 2018-01-17 | $9.11 | $9.11 | $9.03 | $9.05 | $9.05 | 1,342,522 |
| 2018-01-16 | $9.07 | $9.12 | $8.99 | $9.05 | $9.05 | 1,733,660 |
| 2018-01-12 | $8.90 | $9.04 | $8.82 | $9.04 | $9.04 | 2,811,174 |
| 2018-01-11 | $8.76 | $8.90 | $8.75 | $8.87 | $8.87 | 1,434,218 |
| 2018-01-10 | $8.73 | $8.78 | $8.67 | $8.73 | $8.73 | 1,932,969 |
| 2018-01-09 | $8.86 | $8.89 | $8.70 | $8.78 | $8.78 | 2,351,318 |
| 2018-01-08 | $9.00 | $9.01 | $8.81 | $8.84 | $8.84 | 2,109,979 |
| 2018-01-05 | $8.99 | $9.09 | $8.93 | $9.03 | $9.03 | 2,281,877 |
| 2018-01-04 | $9.02 | $9.05 | $8.91 | $8.95 | $8.95 | 2,306,406 |
| 2018-01-03 | $8.96 | $8.99 | $8.85 | $8.98 | $8.98 | 1,459,534 |
| 2018-01-02 | $8.78 | $8.98 | $8.76 | $8.96 | $8.96 | 2,347,571 |
| 2017-12-29 | $8.71 | $8.77 | $8.67 | $8.74 | $8.74 | 1,676,081 |
| 2017-12-28 | $8.75 | $8.78 | $8.72 | $8.75 | $8.75 | 1,095,528 |
| 2017-12-27 | $8.65 | $8.82 | $8.64 | $8.75 | $8.75 | 1,080,118 |
| 2017-12-26 | $8.79 | $8.82 | $8.68 | $8.68 | $8.68 | 1,535,573 |
| 2017-12-22 | $8.85 | $8.87 | $8.82 | $8.82 | $8.82 | 1,009,448 |
| 2017-12-21 | $8.86 | $8.90 | $8.82 | $8.87 | $8.87 | 1,066,091 |
| 2017-12-20 | $8.83 | $8.90 | $8.79 | $8.86 | $8.86 | 1,477,298 |
| 2017-12-19 | $8.82 | $8.91 | $8.78 | $8.82 | $8.82 | 2,303,358 |
| 2017-12-18 | $8.75 | $9.06 | $8.65 | $8.85 | $8.85 | 2,437,075 |
| 2017-12-15 | $8.66 | $8.80 | $8.62 | $8.65 | $8.65 | 7,642,107 |
| 2017-12-14 | $8.87 | $8.88 | $8.61 | $8.65 | $8.65 | 3,448,782 |
| 2017-12-13 | $8.80 | $9.11 | $8.80 | $8.85 | $8.85 | 2,591,880 |
| 2017-12-12 | $8.89 | $8.94 | $8.71 | $8.72 | $8.72 | 1,234,406 |
| 2017-12-11 | $8.85 | $8.94 | $8.76 | $8.87 | $8.87 | 1,525,195 |
| 2017-12-08 | $8.85 | $9.02 | $8.75 | $8.82 | $8.82 | 1,697,290 |
| 2017-12-07 | $8.75 | $8.87 | $8.71 | $8.81 | $8.81 | 1,005,869 |
| 2017-12-06 | $8.89 | $8.89 | $8.73 | $8.73 | $8.73 | 1,730,066 |
| 2017-12-05 | $8.97 | $9.06 | $8.89 | $8.89 | $8.89 | 1,263,773 |
| 2017-12-04 | $9.28 | $9.28 | $8.91 | $8.93 | $8.93 | 1,750,391 |
| 2017-12-01 | $9.33 | $9.35 | $8.93 | $9.18 | $9.18 | 2,808,483 |
| 2017-11-30 | $9.35 | $9.46 | $9.28 | $9.37 | $9.37 | 3,727,162 |
| 2017-11-29 | $9.28 | $9.31 | $9.14 | $9.29 | $9.29 | 4,030,930 |
| 2017-11-28 | $9.14 | $9.31 | $9.10 | $9.29 | $9.29 | 2,715,105 |
| 2017-11-27 | $9.09 | $9.15 | $9.05 | $9.08 | $9.08 | 1,575,799 |
| 2017-11-24 | $9.08 | $9.14 | $9.01 | $9.13 | $9.13 | 541,826 |
| 2017-11-22 | $9.05 | $9.17 | $9.01 | $9.06 | $9.06 | 1,629,552 |
| 2017-11-21 | $9.00 | $9.11 | $8.90 | $9.09 | $9.09 | 1,500,821 |
| 2017-11-20 | $8.78 | $8.97 | $8.78 | $8.94 | $8.94 | 1,975,234 |
| 2017-11-17 | $8.71 | $8.93 | $8.71 | $8.79 | $8.79 | 1,190,456 |
| 2017-11-16 | $8.68 | $8.82 | $8.62 | $8.77 | $8.77 | 1,409,283 |
| 2017-11-15 | $8.40 | $8.76 | $8.39 | $8.67 | $8.67 | 2,193,997 |
| 2017-11-14 | $8.60 | $8.60 | $8.44 | $8.47 | $8.47 | 1,670,557 |
| 2017-11-13 | $8.49 | $8.68 | $8.46 | $8.65 | $8.65 | 1,314,999 |
| 2017-11-10 | $8.40 | $8.61 | $8.34 | $8.55 | $8.55 | 5,418,048 |
| 2017-11-09 | $8.54 | $8.61 | $8.38 | $8.42 | $8.42 | 4,106,351 |
| 2017-11-08 | $8.59 | $8.74 | $8.55 | $8.63 | $8.63 | 3,491,183 |
| 2017-11-07 | $8.87 | $8.87 | $8.62 | $8.64 | $8.64 | 3,024,536 |
| 2017-11-06 | $8.65 | $8.88 | $8.65 | $8.88 | $8.88 | 2,255,647 |
| 2017-11-03 | $8.70 | $8.76 | $8.48 | $8.68 | $8.68 | 3,616,848 |
| 2017-11-02 | $9.01 | $9.17 | $8.45 | $8.70 | $8.70 | 9,371,613 |
| 2017-11-01 | $9.35 | $9.38 | $9.12 | $9.17 | $9.17 | 4,618,791 |
| 2017-10-31 | $9.34 | $9.36 | $9.16 | $9.28 | $9.28 | 2,214,247 |
| 2017-10-30 | $9.30 | $9.45 | $9.25 | $9.31 | $9.31 | 2,340,353 |
| 2017-10-27 | $9.32 | $9.41 | $9.22 | $9.28 | $9.28 | 2,196,384 |
| 2017-10-26 | $9.44 | $9.48 | $9.26 | $9.27 | $9.27 | 1,354,457 |
| 2017-10-25 | $9.53 | $9.60 | $9.39 | $9.42 | $9.42 | 1,331,935 |
| 2017-10-24 | $9.55 | $9.66 | $9.52 | $9.57 | $9.57 | 2,692,340 |
| 2017-10-23 | $9.43 | $9.58 | $9.36 | $9.54 | $9.54 | 1,786,501 |
| 2017-10-20 | $9.46 | $9.52 | $9.39 | $9.43 | $9.43 | 1,069,252 |
| 2017-10-19 | $9.31 | $9.43 | $9.16 | $9.33 | $9.33 | 2,400,616 |
| 2017-10-18 | $9.33 | $9.43 | $9.29 | $9.40 | $9.40 | 1,003,458 |
| 2017-10-17 | $9.39 | $9.45 | $9.29 | $9.31 | $9.31 | 1,012,565 |
| 2017-10-16 | $9.51 | $9.56 | $9.32 | $9.40 | $9.40 | 1,108,339 |
| 2017-10-13 | $9.64 | $9.65 | $9.47 | $9.49 | $9.49 | 1,579,110 |
| 2017-10-12 | $9.39 | $9.66 | $9.37 | $9.65 | $9.65 | 3,322,184 |
| 2017-10-11 | $9.49 | $9.53 | $9.39 | $9.43 | $9.43 | 1,154,481 |
| 2017-10-10 | $9.59 | $9.60 | $9.44 | $9.48 | $9.48 | 1,589,687 |
| 2017-10-09 | $9.59 | $9.62 | $9.46 | $9.55 | $9.55 | 1,827,289 |
| 2017-10-06 | $9.46 | $9.72 | $9.41 | $9.53 | $9.53 | 2,325,875 |
| 2017-10-05 | $9.54 | $9.56 | $9.40 | $9.51 | $9.51 | 2,057,389 |
| 2017-10-04 | $9.64 | $9.72 | $9.47 | $9.57 | $9.57 | 2,382,682 |
| 2017-10-03 | $9.72 | $9.73 | $9.57 | $9.69 | $9.69 | 1,307,917 |
| 2017-10-02 | $9.47 | $9.72 | $9.40 | $9.72 | $9.72 | 1,804,933 |
| 2017-09-29 | $9.42 | $9.52 | $9.32 | $9.46 | $9.46 | 2,131,890 |
| 2017-09-28 | $9.56 | $9.59 | $9.36 | $9.45 | $9.45 | 1,447,959 |
| 2017-09-27 | $9.19 | $9.63 | $9.18 | $9.62 | $9.62 | 3,077,782 |
| 2017-09-26 | $9.28 | $9.34 | $9.14 | $9.14 | $9.14 | 2,054,276 |
| 2017-09-25 | $9.55 | $9.59 | $9.19 | $9.23 | $9.23 | 3,061,271 |
| 2017-09-22 | $9.49 | $9.60 | $9.46 | $9.56 | $9.56 | 1,363,581 |
| 2017-09-21 | $9.60 | $9.62 | $9.51 | $9.53 | $9.53 | 1,948,026 |
| 2017-09-20 | $9.79 | $9.83 | $9.57 | $9.63 | $9.63 | 3,204,799 |
| 2017-09-19 | $9.95 | $9.96 | $9.76 | $9.79 | $9.79 | 1,474,251 |
| 2017-09-18 | $9.78 | $9.98 | $9.68 | $9.92 | $9.92 | 2,902,901 |
| 2017-09-15 | $9.90 | $9.94 | $9.70 | $9.79 | $9.79 | 4,121,093 |
| 2017-09-14 | $10.07 | $10.12 | $9.91 | $9.93 | $9.93 | 1,843,374 |
| 2017-09-13 | $10.30 | $10.33 | $10.11 | $10.16 | $10.16 | 3,182,856 |
| 2017-09-12 | $10.23 | $10.39 | $10.19 | $10.37 | $10.37 | 1,849,584 |
| 2017-09-11 | $10.06 | $10.21 | $10.03 | $10.19 | $10.19 | 1,233,141 |
| 2017-09-08 | $9.94 | $10.09 | $9.91 | $9.98 | $9.98 | 1,485,331 |
| 2017-09-07 | $10.23 | $10.23 | $10.00 | $10.05 | $10.05 | 1,585,095 |
| 2017-09-06 | $10.22 | $10.28 | $10.16 | $10.17 | $10.17 | 1,337,254 |
| 2017-09-05 | $10.22 | $10.33 | $10.10 | $10.18 | $10.18 | 1,834,569 |
| 2017-09-01 | $10.05 | $10.28 | $10.05 | $10.28 | $10.28 | 1,292,375 |
| 2017-08-31 | $10.09 | $10.14 | $9.94 | $10.04 | $10.04 | 1,339,258 |
| 2017-08-30 | $10.09 | $10.17 | $10.04 | $10.12 | $10.12 | 1,159,621 |
| 2017-08-29 | $10.03 | $10.14 | $9.94 | $10.11 | $10.11 | 1,230,807 |
| 2017-08-28 | $10.13 | $10.17 | $9.99 | $10.11 | $10.11 | 1,619,387 |
| 2017-08-25 | $10.24 | $10.28 | $10.00 | $10.12 | $10.12 | 1,307,567 |
| 2017-08-24 | $10.23 | $10.29 | $10.14 | $10.20 | $10.20 | 1,680,323 |
| 2017-08-23 | $10.02 | $10.12 | $9.96 | $10.08 | $10.08 | 2,174,980 |
| 2017-08-22 | $9.83 | $10.12 | $9.81 | $10.11 | $10.11 | 1,720,260 |
| 2017-08-21 | $10.03 | $10.16 | $9.85 | $9.87 | $9.87 | 2,954,969 |
| 2017-08-18 | $10.10 | $10.29 | $10.03 | $10.09 | $10.09 | 1,855,230 |
| 2017-08-17 | $10.51 | $10.57 | $10.14 | $10.22 | $10.22 | 4,771,132 |
| 2017-08-16 | $9.74 | $10.78 | $9.41 | $10.59 | $10.59 | 13,669,339 |
| 2017-08-15 | $10.78 | $10.78 | $10.57 | $10.63 | $10.63 | 4,547,071 |
| 2017-08-14 | $10.60 | $10.81 | $10.60 | $10.75 | $10.75 | 4,161,295 |
| 2017-08-11 | $10.62 | $10.68 | $10.49 | $10.52 | $10.52 | 3,018,350 |
| 2017-08-10 | $10.97 | $10.97 | $10.47 | $10.53 | $10.53 | 2,834,321 |
| 2017-08-09 | $11.02 | $11.17 | $10.92 | $10.97 | $10.97 | 3,766,612 |
| 2017-08-08 | $10.87 | $11.10 | $10.83 | $11.05 | $11.05 | 1,707,846 |
| 2017-08-07 | $10.59 | $10.88 | $10.50 | $10.87 | $10.87 | 1,736,437 |
| 2017-08-04 | $10.76 | $10.80 | $10.50 | $10.58 | $10.58 | 3,241,651 |
| 2017-08-03 | $10.99 | $11.10 | $10.74 | $10.77 | $10.77 | 2,202,952 |
| 2017-08-02 | $11.21 | $11.22 | $10.83 | $10.88 | $10.88 | 3,202,940 |
| 2017-08-01 | $11.03 | $11.22 | $10.93 | $11.20 | $11.20 | 1,228,072 |
| 2017-07-31 | $11.05 | $11.09 | $10.85 | $10.97 | $10.97 | 1,522,489 |
| 2017-07-28 | $10.93 | $11.09 | $10.90 | $11.00 | $11.00 | 1,817,540 |
| 2017-07-27 | $11.47 | $11.49 | $10.77 | $10.98 | $10.98 | 3,527,961 |
| 2017-07-26 | $11.54 | $11.54 | $11.36 | $11.43 | $11.43 | 2,522,059 |
| 2017-07-25 | $11.48 | $11.53 | $11.24 | $11.48 | $11.48 | 2,780,753 |
| 2017-07-24 | $11.26 | $11.44 | $11.18 | $11.40 | $11.40 | 2,658,638 |
| 2017-07-21 | $11.15 | $11.25 | $10.94 | $11.25 | $11.25 | 3,492,507 |
| 2017-07-20 | $10.99 | $10.99 | $10.56 | $10.75 | $10.75 | 2,351,328 |
| 2017-07-19 | $10.88 | $10.98 | $10.76 | $10.97 | $10.97 | 1,915,851 |
| 2017-07-18 | $11.02 | $11.02 | $10.82 | $10.84 | $10.84 | 1,485,518 |
| 2017-07-17 | $10.99 | $11.08 | $10.86 | $11.06 | $11.06 | 2,140,500 |
| 2017-07-14 | $11.08 | $11.08 | $10.96 | $10.98 | $10.98 | 1,134,265 |
| 2017-07-13 | $10.98 | $11.12 | $10.89 | $11.08 | $11.08 | 2,195,235 |
| 2017-07-12 | $10.92 | $10.98 | $10.81 | $10.91 | $10.91 | 1,363,764 |
| 2017-07-11 | $10.90 | $10.90 | $10.78 | $10.81 | $10.81 | 1,106,158 |
| 2017-07-10 | $10.92 | $11.01 | $10.79 | $10.89 | $10.89 | 1,593,264 |
| 2017-07-07 | $10.65 | $10.96 | $10.65 | $10.91 | $10.91 | 1,976,341 |
| 2017-07-06 | $10.75 | $10.80 | $10.61 | $10.65 | $10.65 | 2,245,216 |
| 2017-07-05 | $10.58 | $10.88 | $10.50 | $10.79 | $10.79 | 2,153,193 |
| 2017-07-03 | $10.56 | $10.69 | $10.48 | $10.53 | $10.53 | 1,551,470 |
| 2017-06-30 | $10.57 | $10.69 | $10.41 | $10.53 | $10.53 | 2,583,517 |
| 2017-06-29 | $11.01 | $11.03 | $10.45 | $10.56 | $10.56 | 4,400,839 |
| 2017-06-28 | $10.84 | $11.08 | $10.75 | $11.04 | $11.04 | 2,116,425 |
| 2017-06-27 | $10.82 | $10.94 | $10.73 | $10.81 | $10.81 | 3,473,927 |
| 2017-06-26 | $11.17 | $11.29 | $10.75 | $10.86 | $10.86 | 3,549,962 |
| 2017-06-23 | $10.95 | $11.27 | $10.89 | $11.12 | $11.12 | 6,164,713 |
| 2017-06-22 | $10.96 | $11.07 | $10.89 | $10.93 | $10.93 | 2,259,010 |
| 2017-06-21 | $11.05 | $11.13 | $10.80 | $10.83 | $10.83 | 2,557,416 |
| 2017-06-20 | $11.25 | $11.29 | $10.98 | $11.02 | $11.02 | 1,905,969 |
| 2017-06-19 | $11.41 | $11.45 | $11.16 | $11.31 | $11.31 | 1,389,510 |
| 2017-06-16 | $11.13 | $11.51 | $11.04 | $11.31 | $11.31 | 4,357,567 |
| 2017-06-15 | $10.87 | $11.08 | $10.85 | $11.04 | $11.04 | 2,174,429 |
| 2017-06-14 | $11.25 | $11.26 | $10.89 | $11.05 | $11.05 | 3,198,908 |
| 2017-06-13 | $11.10 | $11.27 | $11.06 | $11.18 | $11.18 | 2,059,670 |
| 2017-06-12 | $11.05 | $11.30 | $10.84 | $11.08 | $11.08 | 3,982,153 |
| 2017-06-09 | $11.43 | $11.78 | $11.06 | $11.15 | $11.15 | 5,400,683 |
| 2017-06-08 | $11.37 | $11.45 | $11.19 | $11.43 | $11.43 | 2,498,769 |
| 2017-06-07 | $11.45 | $11.53 | $11.29 | $11.37 | $11.37 | 1,524,564 |
| 2017-06-06 | $11.24 | $11.57 | $11.16 | $11.43 | $11.43 | 2,635,604 |
| 2017-06-05 | $11.40 | $11.44 | $11.20 | $11.21 | $11.21 | 2,852,723 |
| 2017-06-02 | $11.56 | $11.65 | $11.37 | $11.39 | $11.39 | 2,682,499 |
| 2017-06-01 | $11.35 | $11.58 | $11.27 | $11.57 | $11.57 | 3,196,948 |
| 2017-05-31 | $11.33 | $11.40 | $11.17 | $11.23 | $11.23 | 1,528,872 |
| 2017-05-30 | $11.32 | $11.43 | $11.24 | $11.29 | $11.29 | 2,036,949 |
| 2017-05-26 | $11.18 | $11.37 | $11.08 | $11.36 | $11.36 | 1,527,796 |
| 2017-05-25 | $11.19 | $11.26 | $11.07 | $11.18 | $11.18 | 1,978,706 |
| 2017-05-24 | $11.27 | $11.30 | $11.09 | $11.13 | $11.13 | 1,419,569 |
| 2017-05-23 | $11.39 | $11.45 | $11.20 | $11.26 | $11.26 | 1,951,164 |
| 2017-05-22 | $10.96 | $11.38 | $10.96 | $11.38 | $11.38 | 2,568,239 |
| 2017-05-19 | $10.93 | $11.04 | $10.91 | $10.95 | $10.95 | 2,072,337 |
| 2017-05-18 | $10.84 | $11.05 | $10.76 | $10.95 | $10.95 | 1,678,731 |
| 2017-05-17 | $11.33 | $11.42 | $10.89 | $10.90 | $10.90 | 3,679,273 |
| 2017-05-16 | $11.58 | $11.59 | $11.38 | $11.50 | $11.50 | 2,991,749 |
| 2017-05-15 | $11.73 | $11.89 | $11.59 | $11.59 | $11.59 | 3,944,709 |
| 2017-05-12 | $11.50 | $11.67 | $11.37 | $11.66 | $11.66 | 2,619,839 |
| 2017-05-11 | $11.50 | $11.61 | $11.45 | $11.52 | $11.52 | 4,003,168 |
| 2017-05-10 | $11.53 | $11.60 | $11.46 | $11.53 | $11.53 | 5,297,703 |
| 2017-05-09 | $11.52 | $11.55 | $11.35 | $11.54 | $11.54 | 4,658,508 |
| 2017-05-08 | $11.33 | $11.67 | $11.33 | $11.52 | $11.52 | 2,605,760 |
| 2017-05-05 | $11.26 | $11.49 | $11.10 | $11.33 | $11.33 | 8,952,092 |
| 2017-05-04 | $10.55 | $11.24 | $10.50 | $10.86 | $10.86 | 8,589,072 |
| 2017-05-03 | $10.32 | $10.59 | $9.98 | $10.39 | $10.39 | 5,755,125 |
| 2017-05-02 | $10.12 | $10.21 | $9.92 | $10.13 | $10.13 | 5,325,519 |
| 2017-05-01 | $10.02 | $10.22 | $10.00 | $10.11 | $10.11 | 3,187,377 |
| 2017-04-28 | $10.02 | $10.09 | $9.98 | $10.00 | $10.00 | 2,363,168 |
| 2017-04-27 | $9.98 | $10.10 | $9.95 | $10.01 | $10.01 | 1,633,429 |
| 2017-04-26 | $10.17 | $10.19 | $9.94 | $9.96 | $9.96 | 2,793,335 |
| 2017-04-25 | $10.11 | $10.37 | $10.07 | $10.18 | $10.18 | 3,738,402 |
| 2017-04-24 | $10.04 | $10.08 | $9.91 | $10.03 | $10.03 | 3,702,205 |
| 2017-04-21 | $9.99 | $10.03 | $9.88 | $9.90 | $9.90 | 2,431,410 |
| 2017-04-20 | $9.86 | $10.07 | $9.82 | $9.97 | $9.97 | 2,455,166 |
| 2017-04-19 | $9.92 | $9.98 | $9.76 | $9.80 | $9.80 | 2,370,424 |
| 2017-04-18 | $9.67 | $9.86 | $9.63 | $9.84 | $9.84 | 3,233,031 |
| 2017-04-17 | $9.65 | $9.71 | $9.53 | $9.67 | $9.67 | 2,282,132 |
| 2017-04-13 | $9.70 | $9.75 | $9.51 | $9.64 | $9.64 | 5,351,197 |
| 2017-04-12 | $9.82 | $9.86 | $9.46 | $9.47 | $9.47 | 4,052,864 |
| 2017-04-11 | $9.91 | $9.98 | $9.74 | $9.83 | $9.83 | 2,959,769 |
| 2017-04-10 | $10.06 | $10.08 | $9.84 | $9.95 | $9.95 | 2,275,721 |
| 2017-04-07 | $10.19 | $10.21 | $10.02 | $10.06 | $10.06 | 2,987,328 |
| 2017-04-06 | $9.92 | $10.28 | $9.92 | $10.26 | $10.26 | 3,373,479 |
| 2017-04-05 | $10.32 | $10.36 | $9.92 | $9.92 | $9.92 | 3,519,710 |
| 2017-04-04 | $10.32 | $10.43 | $10.29 | $10.32 | $10.32 | 2,570,789 |
| 2017-04-03 | $10.71 | $10.75 | $10.32 | $10.35 | $10.35 | 4,789,509 |
| 2017-03-31 | $10.78 | $10.79 | $10.63 | $10.72 | $10.72 | 2,757,932 |
| 2017-03-30 | $10.83 | $10.90 | $10.72 | $10.80 | $10.80 | 3,181,429 |
| 2017-03-29 | $11.12 | $11.15 | $10.64 | $10.85 | $10.85 | 6,887,923 |
| 2017-03-28 | $10.88 | $11.09 | $10.78 | $10.83 | $10.83 | 4,804,210 |
| 2017-03-27 | $10.57 | $11.03 | $10.41 | $10.89 | $10.89 | 4,647,219 |
| 2017-03-24 | $10.81 | $10.89 | $10.60 | $10.72 | $10.72 | 3,774,026 |
| 2017-03-23 | $10.78 | $10.92 | $10.68 | $10.78 | $10.78 | 3,696,897 |
| 2017-03-22 | $10.26 | $10.86 | $10.26 | $10.81 | $10.81 | 3,685,425 |
| 2017-03-21 | $10.85 | $10.95 | $10.62 | $10.62 | $10.62 | 3,615,451 |
| 2017-03-20 | $10.70 | $11.00 | $10.59 | $10.78 | $10.78 | 5,166,231 |
| 2017-03-17 | $10.21 | $10.75 | $10.20 | $10.70 | $10.70 | 8,401,678 |
| 2017-03-16 | $10.03 | $10.35 | $10.03 | $10.20 | $10.20 | 7,031,356 |
| 2017-03-15 | $9.71 | $10.02 | $9.70 | $9.90 | $9.90 | 4,359,972 |
| 2017-03-14 | $9.80 | $9.83 | $9.52 | $9.64 | $9.64 | 4,008,430 |
| 2017-03-13 | $9.67 | $9.81 | $9.55 | $9.65 | $9.65 | 2,398,940 |
| 2017-03-10 | $9.80 | $9.89 | $9.65 | $9.68 | $9.68 | 2,277,959 |
| 2017-03-09 | $9.68 | $9.79 | $9.64 | $9.72 | $9.72 | 1,988,791 |
| 2017-03-08 | $9.87 | $9.97 | $9.73 | $9.73 | $9.73 | 2,706,579 |
| 2017-03-07 | $9.91 | $9.99 | $9.66 | $9.85 | $9.85 | 2,107,825 |
| 2017-03-06 | $9.77 | $10.01 | $9.74 | $9.95 | $9.95 | 3,352,359 |
| 2017-03-03 | $9.67 | $9.93 | $9.62 | $9.89 | $9.89 | 3,709,157 |
| 2017-03-02 | $10.00 | $10.06 | $9.48 | $9.78 | $9.78 | 7,652,691 |
| 2017-03-01 | $10.21 | $10.21 | $9.95 | $10.04 | $10.04 | 6,963,483 |
| 2017-02-28 | $10.01 | $10.21 | $9.95 | $10.02 | $10.02 | 16,013,177 |
| 2017-02-27 | $10.48 | $10.50 | $9.98 | $9.98 | $9.98 | 10,499,402 |
| 2017-02-24 | $10.22 | $10.48 | $10.12 | $10.44 | $10.44 | 2,181,866 |
| 2017-02-23 | $10.55 | $10.56 | $10.17 | $10.32 | $10.32 | 2,514,068 |
| 2017-02-22 | $10.69 | $10.80 | $10.46 | $10.52 | $10.52 | 1,937,131 |
| 2017-02-21 | $10.66 | $10.86 | $10.62 | $10.74 | $10.74 | 2,106,598 |
| 2017-02-17 | $10.71 | $10.73 | $10.57 | $10.71 | $10.71 | 1,887,047 |
| 2017-02-16 | $10.76 | $10.84 | $10.58 | $10.70 | $10.70 | 4,507,803 |
| 2017-02-15 | $10.62 | $10.89 | $10.60 | $10.76 | $10.76 | 4,815,738 |
| 2017-02-14 | $10.58 | $10.70 | $10.44 | $10.62 | $10.62 | 2,518,985 |
| 2017-02-13 | $10.29 | $10.64 | $10.29 | $10.58 | $10.58 | 5,787,753 |
| 2017-02-10 | $10.35 | $10.41 | $10.18 | $10.22 | $10.22 | 3,853,935 |
| 2017-02-09 | $10.03 | $10.44 | $10.02 | $10.29 | $10.29 | 4,747,255 |
| 2017-02-08 | $9.48 | $10.10 | $9.28 | $10.04 | $10.04 | 10,745,099 |
| 2017-02-07 | $9.44 | $9.60 | $9.38 | $9.51 | $9.51 | 4,520,916 |
| 2017-02-06 | $9.22 | $9.47 | $9.18 | $9.44 | $9.44 | 3,263,444 |
| 2017-02-03 | $9.27 | $9.35 | $9.11 | $9.23 | $9.23 | 4,425,806 |
| 2017-02-02 | $9.28 | $9.45 | $9.17 | $9.28 | $9.28 | 2,896,362 |
| 2017-02-01 | $9.15 | $9.37 | $8.93 | $9.29 | $9.29 | 4,139,634 |
| 2017-01-31 | $8.80 | $8.96 | $8.73 | $8.95 | $8.95 | 2,316,125 |
| 2017-01-30 | $8.90 | $8.94 | $8.40 | $8.84 | $8.84 | 5,899,545 |
| 2017-01-27 | $9.12 | $9.29 | $9.07 | $9.23 | $9.23 | 3,597,084 |
| 2017-01-26 | $9.04 | $9.21 | $8.93 | $9.10 | $9.10 | 2,444,397 |
| 2017-01-25 | $9.09 | $9.37 | $8.88 | $9.02 | $9.02 | 8,674,659 |
| 2017-01-24 | $9.13 | $9.40 | $9.07 | $9.32 | $9.32 | 7,170,426 |
| 2017-01-23 | $8.55 | $9.14 | $8.55 | $9.01 | $9.01 | 7,350,752 |
| 2017-01-20 | $8.49 | $8.64 | $8.49 | $8.58 | $8.58 | 1,542,010 |
| 2017-01-19 | $8.45 | $8.58 | $8.34 | $8.48 | $8.48 | 2,023,349 |
| 2017-01-18 | $8.45 | $8.52 | $8.36 | $8.40 | $8.40 | 1,929,376 |
| 2017-01-17 | $8.50 | $8.52 | $8.33 | $8.49 | $8.49 | 1,492,596 |
| 2017-01-13 | $8.40 | $8.63 | $8.40 | $8.59 | $8.59 | 1,769,611 |
| 2017-01-12 | $8.39 | $8.40 | $8.21 | $8.36 | $8.36 | 1,209,848 |
| 2017-01-11 | $8.39 | $8.51 | $8.37 | $8.41 | $8.41 | 1,086,522 |
| 2017-01-10 | $8.40 | $8.45 | $8.34 | $8.37 | $8.37 | 932,418 |
| 2017-01-09 | $8.50 | $8.53 | $8.36 | $8.37 | $8.37 | 996,095 |
| 2017-01-06 | $8.52 | $8.53 | $8.40 | $8.52 | $8.52 | 960,915 |
| 2017-01-05 | $8.55 | $8.58 | $8.42 | $8.48 | $8.48 | 808,722 |
| 2017-01-04 | $8.37 | $8.65 | $8.37 | $8.55 | $8.55 | 1,942,188 |
| 2017-01-03 | $8.25 | $8.38 | $8.13 | $8.36 | $8.36 | 1,852,340 |
| 2016-12-30 | $8.29 | $8.33 | $8.15 | $8.18 | $8.18 | 954,973 |
| 2016-12-29 | $8.26 | $8.40 | $8.25 | $8.30 | $8.30 | 557,589 |
| 2016-12-28 | $8.41 | $8.46 | $8.22 | $8.25 | $8.25 | 624,230 |
| 2016-12-27 | $8.38 | $8.49 | $8.37 | $8.41 | $8.41 | 525,772 |
| 2016-12-23 | $8.29 | $8.39 | $8.29 | $8.37 | $8.37 | 598,694 |
| 2016-12-22 | $8.38 | $8.43 | $8.28 | $8.32 | $8.32 | 1,576,896 |
| 2016-12-21 | $8.42 | $8.48 | $8.35 | $8.40 | $8.40 | 1,867,433 |
| 2016-12-20 | $8.34 | $8.51 | $8.30 | $8.41 | $8.41 | 2,338,082 |
| 2016-12-19 | $8.41 | $8.53 | $8.34 | $8.35 | $8.35 | 2,074,389 |
| 2016-12-16 | $8.57 | $8.58 | $8.38 | $8.38 | $8.38 | 3,088,993 |
| 2016-12-15 | $8.47 | $8.69 | $8.45 | $8.53 | $8.53 | 2,350,390 |
| 2016-12-14 | $8.56 | $8.76 | $8.45 | $8.47 | $8.47 | 1,940,332 |
| 2016-12-13 | $8.52 | $8.65 | $8.42 | $8.48 | $8.48 | 2,412,210 |
| 2016-12-12 | $8.23 | $8.62 | $8.21 | $8.48 | $8.48 | 1,511,411 |
| 2016-12-09 | $8.53 | $8.69 | $8.46 | $8.53 | $8.53 | 1,934,455 |
| 2016-12-08 | $8.61 | $8.63 | $8.36 | $8.44 | $8.44 | 3,155,255 |
| 2016-12-07 | $8.24 | $8.39 | $8.22 | $8.35 | $8.35 | 2,202,483 |
| 2016-12-06 | $8.04 | $8.26 | $7.90 | $8.25 | $8.25 | 3,906,041 |
| 2016-12-05 | $7.81 | $8.01 | $7.79 | $8.01 | $8.01 | 1,415,995 |
| 2016-12-02 | $7.61 | $7.79 | $7.56 | $7.75 | $7.75 | 1,751,151 |
| 2016-12-01 | $7.87 | $7.94 | $7.59 | $7.64 | $7.64 | 1,833,015 |
| 2016-11-30 | $8.05 | $8.06 | $7.80 | $7.85 | $7.85 | 1,711,488 |
| 2016-11-29 | $7.95 | $8.08 | $7.91 | $8.01 | $8.01 | 1,286,357 |
| 2016-11-28 | $8.01 | $8.05 | $7.86 | $7.93 | $7.93 | 1,453,035 |
| 2016-11-25 | $8.00 | $8.05 | $7.97 | $8.01 | $8.01 | 824,371 |
| 2016-11-23 | $7.91 | $8.07 | $7.89 | $8.05 | $8.05 | 1,957,064 |
| 2016-11-22 | $7.83 | $7.97 | $7.78 | $7.93 | $7.93 | 2,246,924 |
| 2016-11-21 | $7.93 | $7.99 | $7.83 | $7.87 | $7.87 | 1,389,165 |
| 2016-11-18 | $7.93 | $7.99 | $7.89 | $7.94 | $7.94 | 2,160,380 |
| 2016-11-17 | $7.94 | $7.99 | $7.87 | $7.89 | $7.89 | 1,668,504 |
| 2016-11-16 | $7.87 | $7.95 | $7.84 | $7.93 | $7.93 | 1,972,141 |
| 2016-11-15 | $7.80 | $7.91 | $7.71 | $7.90 | $7.90 | 1,676,405 |
| 2016-11-14 | $7.84 | $7.91 | $7.75 | $7.86 | $7.86 | 2,115,361 |
| 2016-11-11 | $7.76 | $7.89 | $7.74 | $7.80 | $7.80 | 5,130,442 |
| 2016-11-10 | $7.91 | $8.00 | $7.74 | $7.75 | $7.75 | 4,300,894 |
| 2016-11-09 | $7.38 | $7.84 | $7.26 | $7.82 | $7.82 | 1,666,323 |
| 2016-11-08 | $7.49 | $7.62 | $7.36 | $7.56 | $7.56 | 1,715,509 |
| 2016-11-07 | $7.31 | $7.56 | $7.23 | $7.50 | $7.50 | 1,732,806 |
| 2016-11-04 | $7.25 | $7.38 | $7.20 | $7.30 | $7.30 | 1,861,519 |
| 2016-11-03 | $7.19 | $7.31 | $7.17 | $7.24 | $7.24 | 1,305,089 |
| 2016-11-02 | $7.22 | $7.52 | $6.99 | $7.17 | $7.17 | 3,696,743 |
| 2016-11-01 | $7.11 | $7.18 | $6.99 | $7.11 | $7.11 | 1,406,935 |
| 2016-10-31 | $7.14 | $7.16 | $7.08 | $7.12 | $7.12 | 1,205,874 |
| 2016-10-28 | $7.13 | $7.23 | $7.10 | $7.11 | $7.11 | 720,730 |
| 2016-10-27 | $7.27 | $7.27 | $7.09 | $7.15 | $7.15 | 1,412,331 |
| 2016-10-26 | $7.21 | $7.34 | $7.21 | $7.25 | $7.25 | 602,331 |
| 2016-10-25 | $7.28 | $7.31 | $7.21 | $7.22 | $7.22 | 659,248 |
| 2016-10-24 | $7.27 | $7.34 | $7.21 | $7.29 | $7.29 | 822,777 |
| 2016-10-21 | $7.22 | $7.32 | $7.17 | $7.19 | $7.19 | 1,001,221 |
| 2016-10-20 | $7.35 | $7.37 | $7.26 | $7.29 | $7.29 | 674,874 |
| 2016-10-19 | $7.26 | $7.38 | $7.23 | $7.35 | $7.35 | 1,323,991 |
| 2016-10-18 | $7.25 | $7.30 | $7.20 | $7.27 | $7.27 | 705,651 |
| 2016-10-17 | $7.28 | $7.32 | $7.19 | $7.19 | $7.19 | 780,626 |
| 2016-10-14 | $7.33 | $7.43 | $7.25 | $7.26 | $7.26 | 907,976 |
| 2016-10-13 | $7.35 | $7.38 | $7.27 | $7.28 | $7.28 | 1,296,464 |
| 2016-10-12 | $7.45 | $7.52 | $7.41 | $7.43 | $7.43 | 1,113,870 |
| 2016-10-11 | $7.71 | $7.72 | $7.33 | $7.44 | $7.44 | 3,282,333 |
| 2016-10-10 | $7.29 | $7.40 | $7.28 | $7.32 | $7.32 | 871,625 |
| 2016-10-07 | $7.38 | $7.43 | $7.24 | $7.25 | $7.25 | 810,862 |
| 2016-10-06 | $7.35 | $7.43 | $7.32 | $7.38 | $7.38 | 1,266,862 |
| 2016-10-05 | $7.29 | $7.46 | $7.18 | $7.38 | $7.38 | 1,284,363 |
| 2016-10-04 | $7.35 | $7.38 | $7.22 | $7.25 | $7.25 | 747,194 |
| 2016-10-03 | $7.33 | $7.36 | $7.23 | $7.31 | $7.31 | 1,110,031 |
| 2016-09-30 | $7.29 | $7.40 | $7.24 | $7.39 | $7.39 | 1,539,089 |
| 2016-09-29 | $7.38 | $7.42 | $7.26 | $7.26 | $7.26 | 769,947 |
| 2016-09-28 | $7.36 | $7.45 | $7.32 | $7.37 | $7.37 | 992,098 |
| 2016-09-27 | $7.27 | $7.41 | $7.24 | $7.36 | $7.36 | 1,356,903 |
| 2016-09-26 | $7.41 | $7.46 | $7.26 | $7.26 | $7.26 | 1,064,922 |
| 2016-09-23 | $7.40 | $7.45 | $7.38 | $7.43 | $7.43 | 1,365,719 |
| 2016-09-22 | $7.40 | $7.51 | $7.38 | $7.50 | $7.50 | 2,352,453 |
| 2016-09-21 | $7.35 | $7.41 | $7.26 | $7.37 | $7.37 | 1,495,969 |
| 2016-09-20 | $7.47 | $7.47 | $7.30 | $7.31 | $7.31 | 1,261,195 |
| 2016-09-19 | $7.37 | $7.50 | $7.34 | $7.42 | $7.42 | 1,606,236 |
| 2016-09-16 | $7.42 | $7.52 | $7.31 | $7.34 | $7.34 | 3,378,646 |
| 2016-09-15 | $7.55 | $7.61 | $7.42 | $7.47 | $7.47 | 3,149,568 |
| 2016-09-14 | $7.54 | $7.61 | $7.49 | $7.51 | $7.51 | 1,494,813 |
| 2016-09-13 | $7.59 | $7.69 | $7.45 | $7.51 | $7.51 | 1,126,519 |
| 2016-09-12 | $7.46 | $7.68 | $7.41 | $7.68 | $7.68 | 1,653,016 |
| 2016-09-09 | $7.72 | $7.81 | $7.50 | $7.53 | $7.53 | 1,366,513 |
| 2016-09-08 | $7.84 | $7.87 | $7.75 | $7.77 | $7.77 | 1,051,637 |
| 2016-09-07 | $7.85 | $7.90 | $7.74 | $7.87 | $7.87 | 1,441,709 |
| 2016-09-06 | $7.87 | $7.87 | $7.77 | $7.83 | $7.83 | 2,315,364 |
| 2016-09-02 | $7.85 | $7.94 | $7.83 | $7.84 | $7.84 | 1,291,689 |
| 2016-09-01 | $7.79 | $7.90 | $7.77 | $7.85 | $7.85 | 2,007,350 |
| 2016-08-31 | $7.79 | $7.86 | $7.70 | $7.78 | $7.78 | 1,896,698 |
| 2016-08-30 | $7.81 | $7.89 | $7.77 | $7.83 | $7.83 | 1,070,108 |
| 2016-08-29 | $7.75 | $7.85 | $7.75 | $7.78 | $7.78 | 840,211 |
| 2016-08-26 | $7.73 | $7.84 | $7.70 | $7.77 | $7.77 | 1,326,886 |
| 2016-08-25 | $7.72 | $7.86 | $7.70 | $7.73 | $7.73 | 11,978 |
| 2016-08-24 | $7.79 | $7.87 | $7.74 | $7.75 | $7.75 | 17,987 |
| 2016-08-23 | $7.73 | $7.89 | $7.72 | $7.83 | $7.83 | 1,574,732 |
| 2016-08-22 | $7.69 | $7.82 | $7.65 | $7.77 | $7.77 | 1,486,581 |
| 2016-08-19 | $7.81 | $7.83 | $7.73 | $7.77 | $7.77 | 1,824,752 |
| 2016-08-18 | $7.69 | $7.82 | $7.65 | $7.81 | $7.81 | 1,328,286 |
| 2016-08-17 | $7.57 | $7.69 | $7.52 | $7.66 | $7.66 | 1,640,374 |
| 2016-08-16 | $7.55 | $7.65 | $7.47 | $7.60 | $7.60 | 1,877,775 |
| 2016-08-15 | $7.28 | $7.65 | $7.28 | $7.54 | $7.54 | 4,598,776 |
| 2016-08-12 | $7.01 | $7.33 | $6.96 | $7.30 | $7.30 | 4,557,354 |
| 2016-08-11 | $7.33 | $7.38 | $7.30 | $7.33 | $7.33 | 1,691,231 |
| 2016-08-10 | $7.35 | $7.39 | $7.23 | $7.28 | $7.28 | 1,454,946 |
| 2016-08-09 | $7.24 | $7.37 | $7.18 | $7.33 | $7.33 | 1,517,993 |
| 2016-08-08 | $7.25 | $7.32 | $7.21 | $7.25 | $7.25 | 1,220,150 |
| 2016-08-05 | $7.18 | $7.25 | $7.15 | $7.25 | $7.25 | 2,499,464 |
| 2016-08-04 | $7.13 | $7.22 | $7.10 | $7.14 | $7.14 | 1,578,765 |
| 2016-08-03 | $7.00 | $7.18 | $7.00 | $7.15 | $7.15 | 3,400,203 |
| 2016-08-02 | $7.11 | $7.15 | $7.01 | $7.01 | $7.01 | 1,584,887 |
| 2016-08-01 | $7.09 | $7.15 | $7.04 | $7.13 | $7.13 | 1,925,254 |
| 2016-07-29 | $7.08 | $7.13 | $7.00 | $7.13 | $7.13 | 3,316,503 |
| 2016-07-28 | $7.10 | $7.11 | $7.01 | $7.08 | $7.08 | 1,746,556 |
| 2016-07-27 | $7.12 | $7.20 | $7.08 | $7.14 | $7.14 | 1,125,594 |
| 2016-07-26 | $7.13 | $7.23 | $7.10 | $7.13 | $7.13 | 1,335,321 |
| 2016-07-25 | $7.09 | $7.18 | $7.07 | $7.12 | $7.12 | 1,423,799 |
| 2016-07-22 | $7.05 | $7.14 | $7.03 | $7.12 | $7.12 | 1,627,062 |
| 2016-07-21 | $6.95 | $7.12 | $6.95 | $7.08 | $7.08 | 1,899,711 |
| 2016-07-20 | $6.96 | $7.08 | $6.93 | $6.99 | $6.99 | 1,958,975 |
| 2016-07-19 | $7.00 | $7.10 | $6.94 | $6.95 | $6.95 | 1,673,909 |
| 2016-07-18 | $6.99 | $7.07 | $6.90 | $7.03 | $7.03 | 915,949 |
| 2016-07-15 | $7.04 | $7.08 | $6.96 | $7.03 | $7.03 | 1,157,901 |
| 2016-07-14 | $7.01 | $7.05 | $6.92 | $7.00 | $7.00 | 1,781,247 |
| 2016-07-13 | $7.01 | $7.08 | $6.92 | $6.94 | $6.94 | 1,798,841 |
| 2016-07-12 | $6.93 | $7.06 | $6.93 | $7.00 | $7.00 | 2,217,948 |
| 2016-07-11 | $6.79 | $6.89 | $6.75 | $6.88 | $6.88 | 1,346,831 |
| 2016-07-08 | $6.63 | $6.80 | $6.62 | $6.75 | $6.75 | 2,204,575 |
| 2016-07-07 | $6.45 | $6.60 | $6.45 | $6.56 | $6.56 | 1,512,442 |
| 2016-07-06 | $6.43 | $6.50 | $6.36 | $6.48 | $6.48 | 1,865,485 |
| 2016-07-05 | $6.58 | $6.58 | $6.40 | $6.44 | $6.44 | 1,617,197 |
| 2016-07-01 | $6.63 | $6.75 | $6.60 | $6.61 | $6.61 | 1,372,474 |
| 2016-06-30 | $6.61 | $6.70 | $6.60 | $6.63 | $6.63 | 4,302,608 |
| 2016-06-29 | $6.72 | $6.75 | $6.57 | $6.58 | $6.58 | 4,133,977 |
| 2016-06-28 | $6.50 | $6.67 | $6.45 | $6.63 | $6.63 | 3,596,148 |
| 2016-06-27 | $6.52 | $6.54 | $6.36 | $6.42 | $6.42 | 6,593,359 |
| 2016-06-24 | $6.82 | $6.97 | $6.71 | $6.71 | $6.71 | 27,664,238 |
| 2016-06-23 | $7.10 | $7.13 | $7.06 | $7.09 | $7.09 | 3,373,093 |
| 2016-06-22 | $7.15 | $7.16 | $7.01 | $7.07 | $7.07 | 2,700,207 |
| 2016-06-21 | $7.10 | $7.16 | $7.05 | $7.13 | $7.13 | 4,088,661 |
| 2016-06-20 | $7.08 | $7.20 | $7.06 | $7.10 | $7.10 | 3,872,970 |
| 2016-06-17 | $6.97 | $7.09 | $6.92 | $7.02 | $7.02 | 3,347,719 |
| 2016-06-16 | $6.79 | $7.00 | $6.79 | $6.95 | $6.95 | 3,035,468 |
| 2016-06-15 | $6.82 | $6.96 | $6.81 | $6.86 | $6.86 | 1,585,730 |
| 2016-06-14 | $6.79 | $6.85 | $6.70 | $6.75 | $6.75 | 1,262,325 |
| 2016-06-13 | $6.90 | $6.97 | $6.77 | $6.78 | $6.78 | 1,738,238 |
| 2016-06-10 | $6.85 | $7.03 | $6.81 | $6.97 | $6.97 | 3,260,566 |
| 2016-06-09 | $6.88 | $6.97 | $6.82 | $6.92 | $6.92 | 1,110,656 |
| 2016-06-08 | $6.91 | $6.94 | $6.88 | $6.89 | $6.89 | 824,563 |
| 2016-06-07 | $6.92 | $6.99 | $6.90 | $6.90 | $6.90 | 1,374,368 |
| 2016-06-06 | $6.91 | $7.00 | $6.89 | $6.90 | $6.90 | 2,716,189 |
| 2016-06-03 | $6.81 | $6.93 | $6.77 | $6.88 | $6.88 | 1,556,833 |
| 2016-06-02 | $6.84 | $6.91 | $6.73 | $6.86 | $6.86 | 1,152,026 |
| 2016-06-01 | $6.84 | $6.89 | $6.78 | $6.83 | $6.83 | 1,390,072 |
| 2016-05-31 | $6.84 | $6.87 | $6.79 | $6.83 | $6.83 | 1,222,374 |
| 2016-05-27 | $6.75 | $6.85 | $6.74 | $6.79 | $6.79 | 1,583,540 |
| 2016-05-26 | $6.69 | $6.86 | $6.69 | $6.78 | $6.78 | 1,520,064 |
| 2016-05-25 | $6.70 | $6.74 | $6.62 | $6.69 | $6.69 | 1,917,412 |
| 2016-05-24 | $6.54 | $6.73 | $6.53 | $6.72 | $6.72 | 2,164,833 |
| 2016-05-23 | $6.16 | $6.56 | $6.16 | $6.54 | $6.54 | 3,217,684 |
| 2016-05-20 | $6.18 | $6.28 | $6.14 | $6.19 | $6.19 | 5,410,959 |
| 2016-05-19 | $6.21 | $6.38 | $6.10 | $6.16 | $6.16 | 2,637,362 |
| 2016-05-18 | $6.19 | $6.33 | $6.19 | $6.28 | $6.28 | 1,224,727 |
| 2016-05-17 | $6.24 | $6.30 | $6.18 | $6.23 | $6.23 | 1,943,635 |
| 2016-05-16 | $6.23 | $6.30 | $6.19 | $6.26 | $6.26 | 1,804,580 |
| 2016-05-13 | $6.30 | $6.45 | $6.19 | $6.23 | $6.23 | 6,416,921 |
| 2016-05-12 | $6.35 | $6.37 | $6.23 | $6.30 | $6.30 | 1,751,284 |
| 2016-05-11 | $6.31 | $6.34 | $6.21 | $6.30 | $6.30 | 1,558,648 |
| 2016-05-10 | $6.28 | $6.42 | $6.19 | $6.31 | $6.31 | 1,601,811 |
| 2016-05-09 | $6.32 | $6.34 | $6.23 | $6.26 | $6.26 | 2,200,597 |
| 2016-05-06 | $6.23 | $6.36 | $6.16 | $6.35 | $6.35 | 2,546,118 |
| 2016-05-05 | $6.34 | $6.41 | $6.22 | $6.28 | $6.28 | 1,881,126 |
| 2016-05-04 | $6.01 | $6.51 | $5.93 | $6.33 | $6.33 | 5,287,830 |
| 2016-05-03 | $6.53 | $6.55 | $6.38 | $6.43 | $6.43 | 1,783,594 |
| 2016-05-02 | $6.56 | $6.60 | $6.43 | $6.56 | $6.56 | 2,128,154 |
| 2016-04-29 | $6.63 | $6.69 | $6.43 | $6.51 | $6.51 | 2,964,361 |
| 2016-04-28 | $6.71 | $6.78 | $6.64 | $6.67 | $6.67 | 1,630,894 |
| 2016-04-27 | $6.61 | $6.83 | $6.51 | $6.76 | $6.76 | 2,673,242 |
| 2016-04-26 | $6.63 | $6.65 | $6.58 | $6.62 | $6.62 | 1,951,886 |
| 2016-04-25 | $6.61 | $6.67 | $6.56 | $6.63 | $6.63 | 1,453,966 |
| 2016-04-22 | $6.50 | $6.65 | $6.50 | $6.64 | $6.64 | 3,369,536 |
| 2016-04-21 | $6.53 | $6.60 | $6.44 | $6.50 | $6.50 | 2,251,108 |
| 2016-04-20 | $6.56 | $6.64 | $6.51 | $6.54 | $6.54 | 2,160,468 |
| 2016-04-19 | $6.64 | $6.71 | $6.53 | $6.54 | $6.54 | 4,989,115 |
| 2016-04-18 | $6.60 | $6.67 | $6.55 | $6.61 | $6.61 | 1,509,097 |
| 2016-04-15 | $6.59 | $6.70 | $6.52 | $6.60 | $6.60 | 2,889,907 |
| 2016-04-14 | $6.80 | $6.82 | $6.70 | $6.77 | $6.77 | 855,841 |
| 2016-04-13 | $6.68 | $6.82 | $6.65 | $6.79 | $6.79 | 1,421,690 |
| 2016-04-12 | $6.73 | $6.73 | $6.60 | $6.64 | $6.64 | 1,304,816 |
| 2016-04-11 | $6.76 | $6.82 | $6.70 | $6.76 | $6.76 | 904,856 |
| 2016-04-08 | $6.77 | $6.81 | $6.64 | $6.76 | $6.76 | 1,003,172 |
| 2016-04-07 | $6.75 | $6.79 | $6.66 | $6.70 | $6.70 | 1,019,307 |
| 2016-04-06 | $6.70 | $6.80 | $6.68 | $6.80 | $6.80 | 2,161,278 |
| 2016-04-05 | $6.71 | $6.72 | $6.54 | $6.68 | $6.68 | 2,336,722 |
| 2016-04-04 | $6.91 | $6.96 | $6.75 | $6.75 | $6.75 | 1,129,717 |
| 2016-04-01 | $6.79 | $6.94 | $6.73 | $6.94 | $6.94 | 954,062 |
| 2016-03-31 | $6.84 | $6.91 | $6.82 | $6.86 | $6.86 | 1,082,707 |
| 2016-03-30 | $6.84 | $6.93 | $6.78 | $6.84 | $6.84 | 2,965,577 |
| 2016-03-29 | $6.68 | $6.86 | $6.58 | $6.80 | $6.80 | 3,190,488 |
| 2016-03-28 | $6.76 | $6.79 | $6.61 | $6.71 | $6.71 | 1,447,607 |
| 2016-03-24 | $6.66 | $6.79 | $6.58 | $6.77 | $6.77 | 961,760 |
| 2016-03-23 | $6.80 | $6.86 | $6.64 | $6.70 | $6.70 | 1,789,641 |
| 2016-03-22 | $6.79 | $6.86 | $6.71 | $6.86 | $6.86 | 3,422,391 |
| 2016-03-21 | $6.75 | $6.84 | $6.71 | $6.84 | $6.84 | 1,639,916 |
| 2016-03-18 | $6.70 | $6.88 | $6.55 | $6.79 | $6.79 | 3,121,745 |
| 2016-03-17 | $6.53 | $6.72 | $6.53 | $6.67 | $6.67 | 1,861,755 |
| 2016-03-16 | $6.60 | $6.62 | $6.41 | $6.60 | $6.60 | 1,543,029 |
| 2016-03-15 | $6.63 | $6.63 | $6.49 | $6.52 | $6.52 | 1,288,082 |
| 2016-03-14 | $6.63 | $6.69 | $6.58 | $6.64 | $6.64 | 857,391 |
| 2016-03-11 | $6.54 | $6.69 | $6.51 | $6.68 | $6.68 | 853,511 |
| 2016-03-10 | $6.56 | $6.66 | $6.40 | $6.47 | $6.47 | 788,461 |
| 2016-03-09 | $6.39 | $6.62 | $6.24 | $6.54 | $6.54 | 1,660,602 |
| 2016-03-08 | $6.65 | $6.65 | $6.32 | $6.37 | $6.37 | 2,484,855 |
| 2016-03-07 | $6.61 | $6.71 | $6.41 | $6.70 | $6.70 | 1,497,903 |
| 2016-03-04 | $6.52 | $6.74 | $6.48 | $6.65 | $6.65 | 1,761,854 |
| 2016-03-03 | $6.69 | $6.75 | $6.49 | $6.52 | $6.52 | 1,969,617 |
| 2016-03-02 | $6.59 | $6.75 | $6.59 | $6.73 | $6.73 | 1,546,499 |
| 2016-03-01 | $6.61 | $6.64 | $6.50 | $6.62 | $6.62 | 1,598,117 |
| 2016-02-29 | $6.54 | $6.61 | $6.53 | $6.53 | $6.53 | 1,694,078 |
| 2016-02-26 | $6.55 | $6.65 | $6.51 | $6.57 | $6.57 | 1,615,949 |
| 2016-02-25 | $6.43 | $6.53 | $6.36 | $6.52 | $6.52 | 1,365,804 |
| 2016-02-24 | $6.25 | $6.47 | $6.25 | $6.45 | $6.45 | 1,942,573 |
| 2016-02-23 | $6.33 | $6.47 | $6.26 | $6.33 | $6.33 | 2,070,904 |
| 2016-02-22 | $6.30 | $6.41 | $6.27 | $6.38 | $6.38 | 3,454,222 |
| 2016-02-19 | $6.26 | $6.39 | $6.19 | $6.29 | $6.29 | 1,650,898 |
| 2016-02-18 | $6.14 | $6.34 | $6.07 | $6.34 | $6.34 | 1,908,005 |
| 2016-02-17 | $6.10 | $6.17 | $6.04 | $6.11 | $6.11 | 2,633,332 |
| 2016-02-16 | $6.00 | $6.10 | $5.90 | $6.05 | $6.05 | 3,240,002 |
| 2016-02-12 | $5.87 | $6.01 | $5.78 | $5.95 | $5.95 | 2,061,257 |
| 2016-02-11 | $5.80 | $5.93 | $5.80 | $5.83 | $5.83 | 2,515,746 |
| 2016-02-10 | $5.92 | $6.08 | $5.84 | $5.89 | $5.89 | 3,538,184 |
| 2016-02-09 | $5.74 | $5.98 | $5.72 | $5.88 | $5.88 | 2,935,830 |
| 2016-02-08 | $5.90 | $5.99 | $5.75 | $5.79 | $5.79 | 2,137,227 |
| 2016-02-05 | $5.95 | $6.11 | $5.94 | $5.95 | $5.95 | 3,667,603 |
| 2016-02-04 | $5.85 | $6.08 | $5.77 | $6.00 | $6.00 | 5,086,412 |
| 2016-02-03 | $5.24 | $6.04 | $5.13 | $5.85 | $5.85 | 11,589,982 |
| 2016-02-02 | $4.98 | $5.04 | $4.88 | $5.03 | $5.03 | 4,125,889 |
| 2016-02-01 | $4.96 | $5.02 | $4.88 | $5.01 | $5.01 | 3,551,783 |
| 2016-01-29 | $4.83 | $5.03 | $4.80 | $5.00 | $5.00 | 5,353,329 |
| 2016-01-28 | $4.90 | $4.96 | $4.75 | $4.79 | $4.79 | 2,337,485 |
| 2016-01-27 | $4.90 | $4.97 | $4.82 | $4.87 | $4.87 | 1,550,656 |
| 2016-01-26 | $4.95 | $4.99 | $4.84 | $4.90 | $4.90 | 1,553,987 |
| 2016-01-25 | $4.89 | $5.00 | $4.85 | $4.91 | $4.91 | 2,054,388 |
| 2016-01-22 | $4.83 | $4.97 | $4.74 | $4.90 | $4.90 | 2,139,651 |
| 2016-01-21 | $4.75 | $4.90 | $4.68 | $4.73 | $4.73 | 4,583,757 |
| 2016-01-20 | $4.88 | $4.88 | $4.69 | $4.73 | $4.73 | 5,512,113 |
| 2016-01-19 | $5.10 | $5.21 | $4.84 | $4.94 | $4.94 | 4,373,622 |
| 2016-01-15 | $5.12 | $5.19 | $5.00 | $5.06 | $5.06 | 5,436,102 |
| 2016-01-14 | $5.26 | $5.30 | $5.09 | $5.18 | $5.18 | 2,222,671 |
| 2016-01-13 | $5.45 | $5.54 | $5.23 | $5.26 | $5.26 | 2,388,054 |
| 2016-01-12 | $5.52 | $5.59 | $5.33 | $5.44 | $5.44 | 1,685,167 |
| 2016-01-11 | $5.54 | $5.60 | $5.34 | $5.48 | $5.48 | 2,326,613 |
| 2016-01-08 | $5.55 | $5.62 | $5.42 | $5.50 | $5.50 | 2,543,974 |
| 2016-01-07 | $5.86 | $5.87 | $5.49 | $5.58 | $5.58 | 3,499,573 |
| 2016-01-06 | $5.98 | $6.13 | $5.89 | $5.95 | $5.95 | 2,128,404 |
| 2016-01-05 | $6.10 | $6.10 | $5.96 | $6.04 | $6.04 | 1,810,943 |
| 2016-01-04 | $5.99 | $6.13 | $5.75 | $6.09 | $6.09 | 1,942,275 |
| 2015-12-31 | $6.05 | $6.15 | $6.02 | $6.09 | $6.09 | 1,233,135 |
| 2015-12-30 | $6.14 | $6.17 | $6.09 | $6.09 | $6.09 | 1,437,945 |
| 2015-12-29 | $6.15 | $6.16 | $6.07 | $6.14 | $6.14 | 927,867 |
| 2015-12-28 | $6.17 | $6.21 | $6.07 | $6.11 | $6.11 | 1,707,516 |
| 2015-12-24 | $6.14 | $6.25 | $6.12 | $6.21 | $6.21 | 1,052,629 |
| 2015-12-23 | $6.05 | $6.16 | $6.03 | $6.16 | $6.16 | 2,308,511 |
| 2015-12-22 | $6.02 | $6.07 | $5.99 | $6.03 | $6.03 | 1,311,595 |
| 2015-12-21 | $6.10 | $6.15 | $5.97 | $6.00 | $6.00 | 2,826,525 |
| 2015-12-18 | $5.92 | $6.10 | $5.89 | $6.05 | $6.05 | 5,327,205 |
| 2015-12-17 | $5.93 | $6.04 | $5.87 | $5.93 | $5.93 | 2,010,816 |
| 2015-12-16 | $5.83 | $5.99 | $5.80 | $5.96 | $5.96 | 2,160,063 |
| 2015-12-15 | $5.80 | $5.89 | $5.75 | $5.76 | $5.76 | 1,489,369 |
| 2015-12-14 | $5.83 | $5.84 | $5.66 | $5.77 | $5.77 | 2,706,658 |
| 2015-12-11 | $5.79 | $6.03 | $5.77 | $5.84 | $5.84 | 2,405,822 |
| 2015-12-10 | $6.04 | $6.05 | $5.85 | $5.85 | $5.85 | 2,012,514 |
| 2015-12-09 | $6.12 | $6.21 | $5.95 | $6.06 | $6.06 | 2,300,089 |
| 2015-12-08 | $6.26 | $6.26 | $6.10 | $6.14 | $6.14 | 1,363,158 |
| 2015-12-07 | $6.30 | $6.37 | $6.25 | $6.30 | $6.30 | 1,000,944 |
| 2015-12-04 | $6.21 | $6.39 | $6.19 | $6.32 | $6.32 | 1,947,596 |
| 2015-12-03 | $6.35 | $6.39 | $6.12 | $6.20 | $6.20 | 3,087,124 |
| 2015-12-02 | $6.40 | $6.48 | $6.28 | $6.30 | $6.30 | 2,399,312 |
| 2015-12-01 | $6.40 | $6.44 | $6.34 | $6.39 | $6.39 | 1,686,402 |
| 2015-11-30 | $6.36 | $6.46 | $6.33 | $6.36 | $6.36 | 1,560,070 |
| 2015-11-27 | $6.35 | $6.41 | $6.29 | $6.37 | $6.37 | 525,655 |
| 2015-11-25 | $6.36 | $6.42 | $6.28 | $6.35 | $6.35 | 1,855,480 |
| 2015-11-24 | $6.27 | $6.39 | $6.27 | $6.37 | $6.37 | 1,404,568 |
| 2015-11-23 | $6.24 | $6.41 | $6.19 | $6.30 | $6.30 | 1,489,425 |
| 2015-11-20 | $6.31 | $6.45 | $6.24 | $6.28 | $6.28 | 1,425,510 |
| 2015-11-19 | $6.12 | $6.27 | $6.12 | $6.26 | $6.26 | 1,626,503 |
| 2015-11-18 | $6.13 | $6.20 | $6.09 | $6.14 | $6.14 | 1,606,441 |
| 2015-11-17 | $6.20 | $6.25 | $6.07 | $6.09 | $6.09 | 1,339,578 |
| 2015-11-16 | $6.10 | $6.23 | $6.02 | $6.16 | $6.16 | 851,489 |
| 2015-11-13 | $6.23 | $6.26 | $6.12 | $6.12 | $6.12 | 842,123 |
| 2015-11-12 | $6.35 | $6.44 | $6.20 | $6.25 | $6.25 | 1,119,912 |
| 2015-11-11 | $6.38 | $6.47 | $6.34 | $6.41 | $6.41 | 1,106,901 |
| 2015-11-10 | $6.38 | $6.44 | $6.23 | $6.38 | $6.38 | 929,474 |
| 2015-11-09 | $6.50 | $6.53 | $6.33 | $6.38 | $6.38 | 1,916,261 |
| 2015-11-06 | $6.30 | $6.56 | $6.22 | $6.53 | $6.53 | 2,414,701 |
| 2015-11-05 | $6.35 | $6.39 | $6.23 | $6.31 | $6.31 | 1,782,039 |
| 2015-11-04 | $6.34 | $6.38 | $6.23 | $6.33 | $6.33 | 1,649,786 |
| 2015-11-03 | $5.89 | $6.39 | $5.85 | $6.32 | $6.32 | 3,714,005 |
| 2015-11-02 | $5.92 | $5.99 | $5.85 | $5.93 | $5.93 | 2,279,107 |
| 2015-10-30 | $5.96 | $6.08 | $5.93 | $5.95 | $5.95 | 1,444,098 |
| 2015-10-29 | $6.02 | $6.17 | $5.98 | $5.98 | $5.98 | 1,280,823 |
| 2015-10-28 | $5.75 | $6.11 | $5.72 | $6.07 | $6.07 | 2,091,556 |
| 2015-10-27 | $5.86 | $5.95 | $5.70 | $5.70 | $5.70 | 2,502,814 |
| 2015-10-26 | $5.90 | $5.95 | $5.84 | $5.91 | $5.91 | 850,062 |
| 2015-10-23 | $5.93 | $6.04 | $5.74 | $5.93 | $5.93 | 1,701,919 |
| 2015-10-22 | $5.87 | $6.10 | $5.87 | $5.96 | $5.96 | 1,323,051 |
| 2015-10-21 | $5.91 | $5.96 | $5.80 | $5.83 | $5.83 | 910,209 |
| 2015-10-20 | $5.90 | $6.00 | $5.86 | $5.92 | $5.92 | 686,100 |
| 2015-10-19 | $5.96 | $6.00 | $5.86 | $5.93 | $5.93 | 705,902 |
| 2015-10-16 | $5.92 | $6.00 | $5.82 | $5.99 | $5.99 | 1,566,814 |
| 2015-10-15 | $5.86 | $5.95 | $5.77 | $5.94 | $5.94 | 735,914 |
| 2015-10-14 | $5.77 | $5.89 | $5.74 | $5.83 | $5.83 | 1,340,655 |
| 2015-10-13 | $5.73 | $5.82 | $5.68 | $5.79 | $5.79 | 973,339 |
| 2015-10-12 | $5.87 | $5.87 | $5.73 | $5.79 | $5.79 | 657,955 |
| 2015-10-09 | $5.75 | $5.89 | $5.45 | $5.84 | $5.84 | 1,444,911 |
| 2015-10-08 | $5.83 | $5.88 | $5.78 | $5.85 | $5.85 | 939,204 |
| 2015-10-07 | $5.74 | $5.87 | $5.70 | $5.80 | $5.80 | 1,039,878 |
| 2015-10-06 | $5.74 | $5.81 | $5.68 | $5.74 | $5.74 | 1,643,801 |
| 2015-10-05 | $5.74 | $5.89 | $5.70 | $5.75 | $5.75 | 2,401,891 |
| 2015-10-02 | $5.41 | $5.73 | $5.36 | $5.73 | $5.73 | 2,669,797 |
| 2015-10-01 | $5.41 | $5.51 | $5.28 | $5.50 | $5.50 | 2,021,847 |
| 2015-09-30 | $5.33 | $5.47 | $5.27 | $5.37 | $5.37 | 2,142,217 |
| 2015-09-29 | $5.39 | $5.43 | $5.28 | $5.34 | $5.34 | 1,925,260 |
| 2015-09-28 | $5.47 | $5.51 | $5.30 | $5.36 | $5.36 | 3,383,695 |
| 2015-09-25 | $5.37 | $5.52 | $5.31 | $5.52 | $5.52 | 3,487,200 |
| 2015-09-24 | $5.13 | $5.35 | $5.09 | $5.34 | $5.34 | 1,898,041 |
| 2015-09-23 | $5.33 | $5.33 | $5.18 | $5.20 | $5.20 | 971,741 |
| 2015-09-22 | $5.35 | $5.49 | $5.24 | $5.30 | $5.30 | 1,030,397 |
| 2015-09-21 | $5.54 | $5.56 | $5.41 | $5.44 | $5.44 | 1,062,839 |
| 2015-09-18 | $5.55 | $5.60 | $5.45 | $5.49 | $5.49 | 1,769,150 |
| 2015-09-17 | $5.61 | $5.67 | $5.55 | $5.61 | $5.61 | 1,519,711 |
| 2015-09-16 | $5.58 | $5.66 | $5.55 | $5.60 | $5.60 | 1,506,280 |
| 2015-09-15 | $5.89 | $5.89 | $5.50 | $5.61 | $5.61 | 2,209,858 |
| 2015-09-14 | $5.39 | $5.42 | $5.35 | $5.40 | $5.40 | 1,257,302 |
| 2015-09-11 | $5.50 | $5.51 | $5.37 | $5.39 | $5.39 | 1,509,230 |
| 2015-09-10 | $5.55 | $5.64 | $5.50 | $5.51 | $5.51 | 1,630,793 |
| 2015-09-09 | $5.65 | $5.71 | $5.56 | $5.56 | $5.56 | 1,766,576 |
| 2015-09-08 | $5.56 | $5.64 | $5.48 | $5.62 | $5.62 | 2,513,780 |
Viavi Solutions Inc (VIAV) News Headlines
.jpg)
Here are Monday's biggest analyst calls: Netflix, Nvidia, Apple, Meta, Lowe's, Walmart, Target, Pepsi & more
Here are Monday's biggest calls on Wall Street.
cnbc.com Feb. 12, 2024.jpg)
.jpg)
Recent Viavi Solutions Inc (VIAV) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Viavi Solutions Inc (VIAV) in the Communication Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hewlett Packard Enterprise Company | HPE | Communication Equipment | Technology | 106,000 |
| Telefonaktiebolaget L M Ericsson | ERIC | Communication Equipment | Technology | 100,000 |
| Cisco Systems Inc | CSCO | Communication Equipment | Technology | 73,189 |
| Nokia Corp | NOK | Communication Equipment | Technology | 55,000 |
| CommScope Holding Company Inc | COMM | Communication Equipment | Technology | 30,300 |
| Motorola Solutions Inc | MSI | Communication Equipment | Technology | 22,000 |
| Juniper Networks Inc | JNPR | Communication Equipment | Technology | 11,400 |
| Zebra Technologies Corp - Class A | ZBRA | Communication Equipment | Technology | 9,500 |
| Knowles Corp | KN | Communication Equipment | Technology | 8,000 |
| Maxar Technologies Inc | MAXR | Communication Equipment | Technology | 7,000 |