Telefonica Brasil S.A. (VIV) Exchange: NYSE
Data as of April 25, 2024
$9.30 ($-0.12) -1.27%
Telefonica Brasil S.A. - Daily Information
Click for more stock information on Telefonica Brasil S.A..| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $9.33 |
| Previous Close | $9.30 |
| High | $9.41 |
| Low | $9.30 |
| Adjusted Open | $9.33 |
| Previous Adjusted Close | $9.30 |
| Adjusted High | $9.41 |
| Adjusted Low | $9.30 |
About Telefonica Brasil S.A. (VIV)
Telefonica Brasil S.A., formerly known as Vivo Participacoes S.A., is the largest mobile network provider in Latin America, having over 105 million customers in Brazil. It is also the largest digital media platform in the country with over 35 million active users across its platforms. Telefonica Brasil has posted consistent growth since its inception in 2000. The company is headquartered in Rio de Janeiro, Brazil and employs over 40,000 people.
Invest in Telefonica Brasil S.A. (VIV)
Historical Stock Data for Telefonica Brasil S.A. (VIV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $9.33 | $9.41 | $9.30 | $9.30 | $9.30 | 789,575 |
| 2024-04-24 | $9.32 | $9.44 | $9.25 | $9.42 | $9.42 | 851,163 |
| 2024-04-23 | $9.35 | $9.48 | $9.30 | $9.39 | $9.39 | 566,261 |
| 2024-04-22 | $9.40 | $9.44 | $9.28 | $9.41 | $9.41 | 535,131 |
| 2024-04-19 | $9.29 | $9.37 | $9.25 | $9.35 | $9.35 | 554,809 |
| 2024-04-18 | $9.30 | $9.32 | $9.18 | $9.27 | $9.27 | 853,582 |
| 2024-04-17 | $9.34 | $9.36 | $9.21 | $9.32 | $9.32 | 576,556 |
| 2024-04-16 | $9.23 | $9.39 | $9.18 | $9.30 | $9.30 | 858,371 |
| 2024-04-15 | $9.45 | $9.52 | $9.32 | $9.41 | $9.41 | 845,788 |
| 2024-04-12 | $9.57 | $9.59 | $9.44 | $9.56 | $9.56 | 788,973 |
| 2024-04-11 | $9.76 | $9.81 | $9.66 | $9.69 | $9.69 | 793,057 |
| 2024-04-10 | $10.04 | $10.12 | $9.88 | $9.88 | $9.88 | 595,155 |
| 2024-04-09 | $10.12 | $10.19 | $10.07 | $10.15 | $10.15 | 1,197,825 |
| 2024-04-08 | $10.12 | $10.27 | $10.09 | $10.19 | $10.01 | 534,650 |
| 2024-04-05 | $10.27 | $10.30 | $10.10 | $10.19 | $10.19 | 1,026,320 |
| 2024-04-04 | $10.18 | $10.37 | $10.15 | $10.27 | $10.27 | 711,985 |
| 2024-04-03 | $9.92 | $10.16 | $9.85 | $10.12 | $10.12 | 925,221 |
| 2024-04-02 | $10.00 | $10.05 | $9.93 | $9.97 | $9.97 | 770,318 |
| 2024-04-01 | $10.13 | $10.18 | $9.99 | $10.02 | $10.02 | 931,969 |
| 2024-03-28 | $10.02 | $10.10 | $9.95 | $10.07 | $10.03 | 1,120,208 |
| 2024-03-27 | $10.09 | $10.12 | $10.01 | $10.11 | $10.07 | 674,957 |
| 2024-03-26 | $10.11 | $10.23 | $10.08 | $10.15 | $10.11 | 1,485,059 |
| 2024-03-25 | $10.26 | $10.26 | $10.06 | $10.06 | $10.02 | 755,199 |
| 2024-03-22 | $10.23 | $10.38 | $10.20 | $10.28 | $10.28 | 486,146 |
| 2024-03-21 | $10.22 | $10.37 | $10.21 | $10.30 | $10.30 | 519,021 |
| 2024-03-20 | $10.15 | $10.31 | $10.15 | $10.28 | $10.28 | 351,473 |
| 2024-03-19 | $10.24 | $10.26 | $10.16 | $10.17 | $10.17 | 634,004 |
| 2024-03-18 | $10.40 | $10.40 | $10.19 | $10.25 | $10.25 | 641,379 |
| 2024-03-15 | $10.59 | $10.63 | $10.37 | $10.39 | $10.39 | 610,326 |
| 2024-03-14 | $10.47 | $10.61 | $10.41 | $10.58 | $10.58 | 962,926 |
| 2024-03-13 | $10.37 | $10.49 | $10.35 | $10.43 | $10.43 | 683,417 |
| 2024-03-12 | $10.45 | $10.49 | $10.34 | $10.46 | $10.46 | 530,435 |
| 2024-03-11 | $10.48 | $10.52 | $10.37 | $10.43 | $10.43 | 605,861 |
| 2024-03-08 | $10.51 | $10.57 | $10.45 | $10.54 | $10.54 | 724,905 |
| 2024-03-07 | $10.50 | $10.63 | $10.45 | $10.57 | $10.57 | 904,555 |
| 2024-03-06 | $10.50 | $10.58 | $10.43 | $10.51 | $10.51 | 672,391 |
| 2024-03-05 | $10.56 | $10.58 | $10.41 | $10.45 | $10.45 | 735,830 |
| 2024-03-04 | $10.79 | $10.82 | $10.56 | $10.57 | $10.57 | 778,346 |
| 2024-03-01 | $10.94 | $11.00 | $10.85 | $10.86 | $10.86 | 724,019 |
| 2024-02-29 | $11.08 | $11.11 | $10.89 | $10.93 | $10.93 | 1,178,934 |
| 2024-02-28 | $11.26 | $11.32 | $11.15 | $11.20 | $11.20 | 686,958 |
| 2024-02-27 | $11.23 | $11.43 | $11.16 | $11.35 | $11.35 | 1,085,860 |
| 2024-02-26 | $11.01 | $11.02 | $10.87 | $10.95 | $10.95 | 402,958 |
| 2024-02-23 | $11.19 | $11.20 | $11.04 | $11.05 | $11.05 | 546,984 |
| 2024-02-22 | $10.96 | $11.28 | $10.91 | $11.26 | $11.26 | 707,730 |
| 2024-02-21 | $10.85 | $10.94 | $10.78 | $10.80 | $10.80 | 766,830 |
| 2024-02-20 | $10.67 | $10.78 | $10.65 | $10.74 | $10.74 | 650,878 |
| 2024-02-16 | $10.67 | $10.72 | $10.56 | $10.61 | $10.61 | 670,247 |
| 2024-02-15 | $10.84 | $10.92 | $10.80 | $10.83 | $10.83 | 548,477 |
| 2024-02-14 | $10.90 | $11.00 | $10.85 | $10.93 | $10.93 | 991,610 |
| 2024-02-13 | $10.99 | $11.02 | $10.73 | $10.79 | $10.79 | 1,182,335 |
| 2024-02-12 | $10.71 | $11.14 | $10.69 | $10.99 | $10.99 | 2,486,712 |
| 2024-02-09 | $10.67 | $10.75 | $10.62 | $10.74 | $10.74 | 447,046 |
| 2024-02-08 | $10.83 | $10.86 | $10.68 | $10.68 | $10.68 | 881,802 |
| 2024-02-07 | $10.87 | $10.91 | $10.73 | $10.79 | $10.79 | 771,223 |
| 2024-02-06 | $10.73 | $10.83 | $10.71 | $10.81 | $10.81 | 786,562 |
| 2024-02-05 | $10.47 | $10.63 | $10.32 | $10.57 | $10.57 | 928,419 |
| 2024-02-02 | $10.52 | $10.57 | $10.32 | $10.51 | $10.51 | 970,060 |
| 2024-02-01 | $10.40 | $10.65 | $10.40 | $10.61 | $10.61 | 917,365 |
| 2024-01-31 | $10.27 | $10.41 | $10.25 | $10.32 | $10.32 | 655,011 |
| 2024-01-30 | $10.25 | $10.27 | $10.18 | $10.23 | $10.23 | 489,066 |
| 2024-01-29 | $10.34 | $10.35 | $10.22 | $10.28 | $10.28 | 429,990 |
| 2024-01-26 | $10.31 | $10.40 | $10.30 | $10.38 | $10.38 | 585,752 |
| 2024-01-25 | $10.23 | $10.27 | $10.19 | $10.27 | $10.27 | 606,667 |
| 2024-01-24 | $10.28 | $10.32 | $10.18 | $10.20 | $10.20 | 840,842 |
| 2024-01-23 | $10.18 | $10.29 | $10.04 | $10.29 | $10.29 | 1,980,347 |
| 2024-01-22 | $10.20 | $10.27 | $10.13 | $10.18 | $10.18 | 617,704 |
| 2024-01-19 | $10.24 | $10.27 | $10.18 | $10.25 | $10.25 | 743,913 |
| 2024-01-18 | $10.25 | $10.31 | $10.22 | $10.30 | $10.30 | 1,042,116 |
| 2024-01-17 | $10.27 | $10.39 | $10.27 | $10.29 | $10.29 | 1,273,346 |
| 2024-01-16 | $10.28 | $10.34 | $10.20 | $10.23 | $10.23 | 350,561 |
| 2024-01-12 | $10.35 | $10.42 | $10.34 | $10.41 | $10.41 | 789,000 |
| 2024-01-11 | $10.37 | $10.40 | $10.15 | $10.23 | $10.23 | 1,145,611 |
| 2024-01-10 | $10.20 | $10.30 | $10.19 | $10.30 | $10.30 | 801,793 |
| 2024-01-09 | $10.17 | $10.21 | $10.12 | $10.18 | $10.18 | 1,584,153 |
| 2024-01-08 | $10.33 | $10.36 | $10.22 | $10.29 | $10.29 | 1,429,679 |
| 2024-01-05 | $10.21 | $10.34 | $10.19 | $10.31 | $10.31 | 1,324,214 |
| 2024-01-04 | $10.41 | $10.48 | $10.38 | $10.42 | $10.42 | 812,467 |
| 2024-01-03 | $10.62 | $10.65 | $10.49 | $10.51 | $10.51 | 1,494,049 |
| 2024-01-02 | $10.77 | $10.84 | $10.64 | $10.66 | $10.66 | 1,253,232 |
| 2023-12-29 | $10.90 | $10.94 | $10.87 | $10.94 | $10.94 | 348,576 |
| 2023-12-28 | $11.04 | $11.12 | $10.95 | $10.95 | $10.95 | 557,981 |
| 2023-12-27 | $11.01 | $11.15 | $10.99 | $11.06 | $11.06 | 876,718 |
| 2023-12-26 | $11.02 | $11.11 | $10.97 | $11.08 | $10.98 | 593,297 |
| 2023-12-22 | $10.91 | $11.03 | $10.90 | $10.93 | $10.93 | 337,654 |
| 2023-12-21 | $10.87 | $10.90 | $10.79 | $10.88 | $10.88 | 1,034,691 |
| 2023-12-20 | $10.93 | $11.01 | $10.80 | $10.80 | $10.80 | 1,714,463 |
| 2023-12-19 | $11.01 | $11.03 | $10.90 | $11.00 | $11.00 | 1,000,285 |
| 2023-12-18 | $10.80 | $10.93 | $10.76 | $10.90 | $10.90 | 858,358 |
| 2023-12-15 | $10.86 | $10.88 | $10.71 | $10.77 | $10.77 | 1,582,442 |
| 2023-12-14 | $10.95 | $11.06 | $10.94 | $11.00 | $11.00 | 2,821,737 |
| 2023-12-13 | $10.69 | $10.97 | $10.64 | $10.90 | $10.90 | 2,846,681 |
| 2023-12-12 | $10.67 | $10.69 | $10.60 | $10.67 | $10.67 | 933,119 |
| 2023-12-11 | $10.68 | $10.68 | $10.59 | $10.67 | $10.67 | 678,668 |
| 2023-12-08 | $10.72 | $10.80 | $10.68 | $10.77 | $10.77 | 777,644 |
| 2023-12-07 | $10.82 | $10.83 | $10.73 | $10.80 | $10.80 | 1,878,622 |
| 2023-12-06 | $10.84 | $10.88 | $10.78 | $10.79 | $10.79 | 1,154,672 |
| 2023-12-05 | $10.53 | $10.77 | $10.53 | $10.75 | $10.75 | 673,509 |
| 2023-12-04 | $10.67 | $10.71 | $10.56 | $10.57 | $10.57 | 848,487 |
| 2023-12-01 | $10.62 | $10.76 | $10.61 | $10.73 | $10.73 | 2,267,558 |
| 2023-11-30 | $10.60 | $10.72 | $10.58 | $10.70 | $10.70 | 3,341,749 |
| 2023-11-29 | $10.54 | $10.70 | $10.52 | $10.70 | $10.70 | 1,055,187 |
| 2023-11-28 | $10.67 | $10.76 | $10.60 | $10.62 | $10.62 | 3,857,079 |
| 2023-11-27 | $10.74 | $10.76 | $10.59 | $10.63 | $10.63 | 1,702,184 |
| 2023-11-24 | $10.58 | $10.63 | $10.51 | $10.56 | $10.56 | 1,091,830 |
| 2023-11-22 | $10.43 | $10.49 | $10.31 | $10.38 | $10.38 | 1,344,879 |
| 2023-11-21 | $10.22 | $10.33 | $10.22 | $10.33 | $10.33 | 607,005 |
| 2023-11-20 | $10.24 | $10.30 | $10.22 | $10.27 | $10.27 | 893,373 |
| 2023-11-17 | $10.20 | $10.26 | $10.18 | $10.22 | $10.22 | 1,231,579 |
| 2023-11-16 | $10.35 | $10.40 | $10.26 | $10.38 | $10.38 | 1,259,632 |
| 2023-11-15 | $10.39 | $10.42 | $10.34 | $10.38 | $10.38 | 478,311 |
| 2023-11-14 | $10.47 | $10.57 | $10.40 | $10.41 | $10.41 | 1,081,350 |
| 2023-11-13 | $10.22 | $10.33 | $10.16 | $10.28 | $10.28 | 835,695 |
| 2023-11-10 | $10.04 | $10.23 | $9.95 | $10.22 | $10.22 | 1,753,863 |
| 2023-11-09 | $10.03 | $10.21 | $9.92 | $10.06 | $10.06 | 2,273,489 |
| 2023-11-08 | $10.02 | $10.11 | $9.96 | $10.03 | $10.03 | 1,946,001 |
| 2023-11-07 | $9.71 | $9.81 | $9.69 | $9.78 | $9.78 | 1,984,709 |
| 2023-11-06 | $9.68 | $9.73 | $9.59 | $9.62 | $9.62 | 571,357 |
| 2023-11-03 | $9.75 | $9.76 | $9.65 | $9.66 | $9.66 | 1,455,237 |
| 2023-11-02 | $9.54 | $9.63 | $9.50 | $9.57 | $9.57 | 1,348,227 |
| 2023-11-01 | $9.38 | $9.56 | $9.27 | $9.54 | $9.54 | 1,732,701 |
| 2023-10-31 | $8.87 | $9.02 | $8.87 | $8.91 | $8.91 | 1,202,790 |
| 2023-10-30 | $9.03 | $9.07 | $8.85 | $8.90 | $8.90 | 775,315 |
| 2023-10-27 | $9.29 | $9.32 | $8.84 | $8.89 | $8.89 | 1,139,318 |
| 2023-10-26 | $9.06 | $9.23 | $9.06 | $9.18 | $9.18 | 1,445,000 |
| 2023-10-25 | $9.14 | $9.19 | $9.06 | $9.06 | $9.06 | 425,868 |
| 2023-10-24 | $9.00 | $9.15 | $8.96 | $9.13 | $9.13 | 908,472 |
| 2023-10-23 | $8.94 | $9.11 | $8.91 | $8.97 | $8.97 | 898,002 |
| 2023-10-20 | $9.03 | $9.07 | $8.94 | $8.96 | $8.96 | 680,253 |
| 2023-10-19 | $9.05 | $9.16 | $8.99 | $8.99 | $8.99 | 2,492,295 |
| 2023-10-18 | $9.06 | $9.15 | $8.98 | $9.05 | $9.05 | 553,646 |
| 2023-10-17 | $9.12 | $9.21 | $9.04 | $9.09 | $9.09 | 772,497 |
| 2023-10-16 | $9.12 | $9.25 | $9.09 | $9.22 | $9.22 | 1,035,377 |
| 2023-10-13 | $9.08 | $9.13 | $9.03 | $9.09 | $9.09 | 1,118,174 |
| 2023-10-12 | $9.15 | $9.15 | $8.92 | $8.95 | $8.95 | 505,735 |
| 2023-10-11 | $9.10 | $9.17 | $9.07 | $9.16 | $9.16 | 1,079,230 |
| 2023-10-10 | $9.00 | $9.18 | $8.98 | $9.08 | $9.08 | 1,379,501 |
| 2023-10-09 | $8.68 | $8.88 | $8.63 | $8.85 | $8.85 | 967,159 |
| 2023-10-06 | $8.61 | $8.73 | $8.51 | $8.69 | $8.69 | 587,478 |
| 2023-10-05 | $8.60 | $8.70 | $8.54 | $8.69 | $8.69 | 735,061 |
| 2023-10-04 | $8.61 | $8.63 | $8.48 | $8.61 | $8.61 | 872,225 |
| 2023-10-03 | $8.62 | $8.68 | $8.46 | $8.53 | $8.53 | 726,185 |
| 2023-10-02 | $8.57 | $8.66 | $8.49 | $8.60 | $8.60 | 1,220,412 |
| 2023-09-29 | $8.67 | $8.70 | $8.53 | $8.55 | $8.55 | 1,802,635 |
| 2023-09-28 | $8.61 | $8.66 | $8.55 | $8.56 | $8.56 | 2,237,597 |
| 2023-09-27 | $8.82 | $8.82 | $8.51 | $8.59 | $8.59 | 1,005,216 |
| 2023-09-26 | $8.87 | $8.93 | $8.82 | $8.82 | $8.82 | 476,435 |
| 2023-09-25 | $8.87 | $8.93 | $8.84 | $8.88 | $8.88 | 595,612 |
| 2023-09-22 | $8.96 | $9.03 | $8.92 | $8.95 | $8.95 | 551,941 |
| 2023-09-21 | $9.05 | $9.10 | $8.95 | $8.99 | $8.99 | 1,005,632 |
| 2023-09-20 | $9.24 | $9.26 | $9.16 | $9.20 | $9.20 | 737,772 |
| 2023-09-19 | $9.23 | $9.31 | $9.12 | $9.15 | $9.15 | 1,040,126 |
| 2023-09-18 | $9.06 | $9.24 | $9.00 | $9.15 | $9.15 | 1,170,426 |
| 2023-09-15 | $8.97 | $8.97 | $8.86 | $8.87 | $8.87 | 1,048,490 |
| 2023-09-14 | $8.75 | $8.91 | $8.75 | $8.90 | $8.90 | 662,021 |
| 2023-09-13 | $8.68 | $8.80 | $8.68 | $8.71 | $8.71 | 391,743 |
| 2023-09-12 | $8.64 | $8.70 | $8.60 | $8.64 | $8.64 | 628,927 |
| 2023-09-11 | $8.51 | $8.65 | $8.44 | $8.60 | $8.60 | 1,326,142 |
| 2023-09-08 | $8.40 | $8.53 | $8.40 | $8.42 | $8.42 | 589,220 |
| 2023-09-07 | $8.34 | $8.35 | $8.24 | $8.27 | $8.27 | 529,425 |
| 2023-09-06 | $8.43 | $8.60 | $8.38 | $8.38 | $8.38 | 517,683 |
| 2023-09-05 | $8.36 | $8.50 | $8.36 | $8.37 | $8.37 | 666,219 |
| 2023-09-01 | $8.53 | $8.54 | $8.36 | $8.45 | $8.45 | 1,247,166 |
| 2023-08-31 | $8.62 | $8.68 | $8.43 | $8.44 | $8.41 | 1,030,369 |
| 2023-08-30 | $8.84 | $8.85 | $8.67 | $8.69 | $8.66 | 476,715 |
| 2023-08-29 | $8.67 | $8.84 | $8.64 | $8.81 | $8.78 | 500,659 |
| 2023-08-28 | $8.51 | $8.61 | $8.49 | $8.60 | $8.57 | 658,317 |
| 2023-08-25 | $8.54 | $8.56 | $8.39 | $8.52 | $8.49 | 803,541 |
| 2023-08-24 | $8.59 | $8.66 | $8.56 | $8.59 | $8.56 | 265,913 |
| 2023-08-23 | $8.57 | $8.71 | $8.54 | $8.66 | $8.63 | 870,866 |
| 2023-08-22 | $8.53 | $8.58 | $8.49 | $8.55 | $8.52 | 670,543 |
| 2023-08-21 | $8.54 | $8.55 | $8.43 | $8.49 | $8.46 | 512,752 |
| 2023-08-18 | $8.47 | $8.68 | $8.45 | $8.63 | $8.63 | 1,028,260 |
| 2023-08-17 | $8.49 | $8.58 | $8.46 | $8.54 | $8.54 | 1,404,767 |
| 2023-08-16 | $8.54 | $8.54 | $8.42 | $8.51 | $8.51 | 1,648,018 |
| 2023-08-15 | $8.56 | $8.59 | $8.48 | $8.49 | $8.49 | 1,021,445 |
| 2023-08-14 | $8.61 | $8.65 | $8.53 | $8.57 | $8.57 | 692,359 |
| 2023-08-11 | $8.79 | $8.84 | $8.68 | $8.69 | $8.69 | 596,475 |
| 2023-08-10 | $8.82 | $8.87 | $8.73 | $8.75 | $8.75 | 912,162 |
| 2023-08-09 | $8.76 | $8.78 | $8.65 | $8.68 | $8.68 | 1,249,752 |
| 2023-08-08 | $8.71 | $8.81 | $8.66 | $8.76 | $8.76 | 754,667 |
| 2023-08-07 | $8.81 | $8.83 | $8.72 | $8.75 | $8.75 | 1,494,606 |
| 2023-08-04 | $8.80 | $8.94 | $8.76 | $8.77 | $8.77 | 809,112 |
| 2023-08-03 | $8.74 | $8.82 | $8.68 | $8.75 | $8.75 | 1,868,892 |
| 2023-08-02 | $8.99 | $9.01 | $8.90 | $8.94 | $8.94 | 992,812 |
| 2023-08-01 | $8.84 | $8.96 | $8.78 | $8.94 | $8.94 | 1,520,927 |
| 2023-07-31 | $9.02 | $9.06 | $8.92 | $8.98 | $8.98 | 1,064,295 |
| 2023-07-28 | $9.02 | $9.05 | $8.96 | $9.01 | $9.01 | 552,733 |
| 2023-07-27 | $9.22 | $9.22 | $8.92 | $8.95 | $8.95 | 986,148 |
| 2023-07-26 | $8.93 | $9.28 | $8.93 | $9.26 | $9.26 | 2,070,881 |
| 2023-07-25 | $8.78 | $8.79 | $8.69 | $8.73 | $8.73 | 1,256,864 |
| 2023-07-24 | $8.64 | $8.80 | $8.62 | $8.71 | $8.71 | 2,283,393 |
| 2023-07-21 | $8.67 | $8.77 | $8.66 | $8.67 | $8.67 | 1,143,329 |
| 2023-07-20 | $8.50 | $8.54 | $8.43 | $8.52 | $8.52 | 817,793 |
| 2023-07-19 | $8.38 | $8.47 | $8.38 | $8.44 | $8.44 | 890,433 |
| 2023-07-18 | $8.46 | $8.56 | $8.33 | $8.34 | $8.34 | 1,523,723 |
| 2023-07-17 | $8.40 | $8.48 | $8.36 | $8.45 | $8.45 | 1,518,419 |
| 2023-07-14 | $8.60 | $8.60 | $8.43 | $8.45 | $8.45 | 1,572,782 |
| 2023-07-13 | $8.68 | $8.69 | $8.61 | $8.63 | $8.63 | 1,463,832 |
| 2023-07-12 | $8.64 | $8.68 | $8.57 | $8.58 | $8.58 | 1,757,589 |
| 2023-07-11 | $8.47 | $8.56 | $8.42 | $8.56 | $8.56 | 1,327,315 |
| 2023-07-10 | $8.66 | $8.68 | $8.57 | $8.61 | $8.61 | 1,012,780 |
| 2023-07-07 | $8.67 | $8.80 | $8.67 | $8.73 | $8.73 | 1,110,776 |
| 2023-07-06 | $8.77 | $8.79 | $8.59 | $8.66 | $8.66 | 1,162,880 |
| 2023-07-05 | $8.90 | $8.95 | $8.81 | $8.89 | $8.89 | 1,965,714 |
| 2023-07-03 | $9.07 | $9.12 | $9.04 | $9.11 | $9.11 | 618,370 |
| 2023-06-30 | $9.03 | $9.17 | $9.00 | $9.13 | $9.13 | 1,836,063 |
| 2023-06-29 | $8.87 | $8.97 | $8.81 | $8.94 | $8.94 | 1,252,685 |
| 2023-06-28 | $8.83 | $8.91 | $8.78 | $8.91 | $8.91 | 1,582,787 |
| 2023-06-27 | $9.04 | $9.07 | $8.83 | $8.89 | $8.89 | 1,664,820 |
| 2023-06-26 | $8.91 | $8.95 | $8.85 | $8.93 | $8.93 | 673,269 |
| 2023-06-23 | $8.92 | $9.01 | $8.91 | $8.93 | $8.93 | 1,064,850 |
| 2023-06-22 | $9.07 | $9.08 | $8.90 | $8.92 | $8.92 | 1,154,094 |
| 2023-06-21 | $9.04 | $9.24 | $9.03 | $9.14 | $9.14 | 2,554,799 |
| 2023-06-20 | $8.97 | $9.04 | $8.93 | $9.00 | $9.00 | 1,736,833 |
| 2023-06-16 | $9.02 | $9.09 | $8.96 | $8.99 | $8.99 | 4,340,827 |
| 2023-06-15 | $9.18 | $9.24 | $9.12 | $9.18 | $9.18 | 1,559,013 |
| 2023-06-14 | $8.87 | $9.20 | $8.87 | $9.17 | $9.17 | 1,930,443 |
| 2023-06-13 | $9.11 | $9.11 | $8.77 | $8.80 | $8.80 | 2,922,919 |
| 2023-06-12 | $8.95 | $9.06 | $8.88 | $9.06 | $9.06 | 2,096,192 |
| 2023-06-09 | $8.83 | $9.09 | $8.82 | $8.98 | $8.98 | 3,481,321 |
| 2023-06-08 | $8.69 | $8.89 | $8.69 | $8.88 | $8.88 | 2,526,865 |
| 2023-06-07 | $8.63 | $8.70 | $8.60 | $8.63 | $8.63 | 3,118,644 |
| 2023-06-06 | $8.29 | $8.67 | $8.29 | $8.63 | $8.63 | 1,593,211 |
| 2023-06-05 | $8.37 | $8.43 | $8.34 | $8.35 | $8.35 | 1,291,050 |
| 2023-06-02 | $8.16 | $8.36 | $8.13 | $8.34 | $8.34 | 2,758,371 |
| 2023-06-01 | $7.89 | $8.13 | $7.88 | $8.08 | $8.08 | 2,106,627 |
| 2023-05-31 | $8.06 | $8.06 | $7.87 | $7.92 | $7.88 | 2,509,416 |
| 2023-05-30 | $8.15 | $8.22 | $8.11 | $8.12 | $8.08 | 1,683,205 |
| 2023-05-26 | $8.33 | $8.41 | $8.30 | $8.38 | $8.38 | 1,145,042 |
| 2023-05-25 | $8.32 | $8.38 | $8.23 | $8.34 | $8.34 | 2,082,224 |
| 2023-05-24 | $8.33 | $8.37 | $8.23 | $8.24 | $8.24 | 990,801 |
| 2023-05-23 | $8.34 | $8.44 | $8.32 | $8.33 | $8.33 | 1,089,481 |
| 2023-05-22 | $8.40 | $8.43 | $8.27 | $8.31 | $8.31 | 1,362,855 |
| 2023-05-19 | $8.30 | $8.37 | $8.26 | $8.29 | $8.29 | 820,774 |
| 2023-05-18 | $8.32 | $8.44 | $8.29 | $8.34 | $8.34 | 1,017,910 |
| 2023-05-17 | $8.42 | $8.42 | $8.31 | $8.34 | $8.34 | 1,090,200 |
| 2023-05-16 | $8.61 | $8.63 | $8.39 | $8.40 | $8.40 | 1,385,124 |
| 2023-05-15 | $8.44 | $8.51 | $8.39 | $8.50 | $8.50 | 818,416 |
| 2023-05-12 | $8.29 | $8.42 | $8.25 | $8.40 | $8.40 | 1,326,468 |
| 2023-05-11 | $8.35 | $8.44 | $8.34 | $8.40 | $8.40 | 902,401 |
| 2023-05-10 | $8.30 | $8.42 | $8.19 | $8.32 | $8.32 | 2,425,330 |
| 2023-05-09 | $8.11 | $8.16 | $8.02 | $8.14 | $8.14 | 2,462,350 |
| 2023-05-08 | $8.34 | $8.41 | $8.14 | $8.18 | $8.18 | 2,350,072 |
| 2023-05-05 | $8.28 | $8.44 | $8.20 | $8.31 | $8.31 | 2,143,507 |
| 2023-05-04 | $8.23 | $8.28 | $8.07 | $8.15 | $8.15 | 1,307,500 |
| 2023-05-03 | $8.11 | $8.21 | $8.05 | $8.15 | $8.15 | 2,198,641 |
| 2023-05-02 | $8.13 | $8.19 | $8.05 | $8.09 | $8.09 | 991,522 |
| 2023-05-01 | $8.18 | $8.21 | $8.11 | $8.12 | $8.12 | 444,102 |
| 2023-04-28 | $8.14 | $8.24 | $8.11 | $8.17 | $8.17 | 1,232,706 |
| 2023-04-27 | $8.04 | $8.24 | $8.02 | $8.23 | $8.23 | 1,813,847 |
| 2023-04-26 | $7.95 | $8.01 | $7.90 | $7.90 | $7.90 | 906,324 |
| 2023-04-25 | $7.93 | $7.98 | $7.88 | $7.90 | $7.90 | 1,088,130 |
| 2023-04-24 | $8.00 | $8.00 | $7.91 | $7.96 | $7.96 | 1,206,819 |
| 2023-04-21 | $8.09 | $8.09 | $7.93 | $7.99 | $7.99 | 556,992 |
| 2023-04-20 | $7.91 | $8.08 | $7.90 | $8.06 | $8.06 | 2,254,289 |
| 2023-04-19 | $8.05 | $8.13 | $7.98 | $7.99 | $7.99 | 1,372,749 |
| 2023-04-18 | $8.13 | $8.19 | $8.11 | $8.14 | $8.14 | 1,642,314 |
| 2023-04-17 | $8.17 | $8.25 | $8.16 | $8.22 | $8.22 | 2,371,740 |
| 2023-04-14 | $8.01 | $8.18 | $7.97 | $8.14 | $8.14 | 1,694,824 |
| 2023-04-13 | $8.21 | $8.30 | $8.20 | $8.20 | $8.10 | 2,274,691 |
| 2023-04-12 | $8.08 | $8.25 | $8.03 | $8.14 | $8.05 | 6,893,367 |
| 2023-04-11 | $7.97 | $8.00 | $7.89 | $7.97 | $7.88 | 2,334,808 |
| 2023-04-10 | $7.68 | $7.77 | $7.68 | $7.76 | $7.76 | 997,427 |
| 2023-04-06 | $7.67 | $7.75 | $7.60 | $7.75 | $7.75 | 1,530,121 |
| 2023-04-05 | $7.66 | $7.81 | $7.56 | $7.65 | $7.65 | 1,984,922 |
| 2023-04-04 | $7.53 | $7.66 | $7.51 | $7.60 | $7.60 | 1,703,614 |
| 2023-04-03 | $7.37 | $7.51 | $7.28 | $7.45 | $7.45 | 1,782,728 |
| 2023-03-31 | $7.82 | $7.83 | $7.53 | $7.57 | $7.57 | 1,922,194 |
| 2023-03-30 | $7.87 | $7.89 | $7.72 | $7.78 | $7.78 | 1,711,259 |
| 2023-03-29 | $7.66 | $7.79 | $7.64 | $7.69 | $7.69 | 1,368,064 |
| 2023-03-28 | $7.59 | $7.68 | $7.57 | $7.63 | $7.63 | 1,293,231 |
| 2023-03-27 | $7.46 | $7.54 | $7.43 | $7.49 | $7.49 | 1,595,924 |
| 2023-03-24 | $7.20 | $7.43 | $7.16 | $7.38 | $7.38 | 1,466,188 |
| 2023-03-23 | $7.42 | $7.46 | $7.21 | $7.23 | $7.23 | 1,387,029 |
| 2023-03-22 | $7.27 | $7.43 | $7.21 | $7.28 | $7.28 | 1,505,686 |
| 2023-03-21 | $7.34 | $7.36 | $7.26 | $7.31 | $7.31 | 1,455,786 |
| 2023-03-20 | $7.35 | $7.41 | $7.30 | $7.39 | $7.39 | 1,686,193 |
| 2023-03-17 | $7.43 | $7.49 | $7.30 | $7.38 | $7.38 | 3,516,947 |
| 2023-03-16 | $7.53 | $7.67 | $7.46 | $7.60 | $7.60 | 2,711,109 |
| 2023-03-15 | $7.34 | $7.54 | $7.31 | $7.51 | $7.51 | 1,502,274 |
| 2023-03-14 | $7.46 | $7.51 | $7.40 | $7.46 | $7.46 | 1,476,384 |
| 2023-03-13 | $7.31 | $7.43 | $7.31 | $7.34 | $7.34 | 1,496,189 |
| 2023-03-10 | $7.43 | $7.52 | $7.38 | $7.41 | $7.41 | 1,215,304 |
| 2023-03-09 | $7.55 | $7.69 | $7.55 | $7.58 | $7.58 | 2,613,257 |
| 2023-03-08 | $7.56 | $7.64 | $7.45 | $7.56 | $7.56 | 2,884,060 |
| 2023-03-07 | $7.52 | $7.54 | $7.41 | $7.47 | $7.47 | 1,679,378 |
| 2023-03-06 | $7.33 | $7.50 | $7.26 | $7.46 | $7.46 | 1,714,742 |
| 2023-03-03 | $7.30 | $7.37 | $7.28 | $7.30 | $7.30 | 1,997,771 |
| 2023-03-02 | $7.38 | $7.42 | $7.34 | $7.37 | $7.37 | 1,353,764 |
| 2023-03-01 | $7.44 | $7.46 | $7.39 | $7.44 | $7.44 | 1,346,076 |
| 2023-02-28 | $7.51 | $7.54 | $7.42 | $7.45 | $7.45 | 1,317,498 |
| 2023-02-27 | $7.54 | $7.60 | $7.50 | $7.55 | $7.55 | 1,255,293 |
| 2023-02-24 | $7.60 | $7.62 | $7.45 | $7.53 | $7.53 | 1,524,703 |
| 2023-02-23 | $7.70 | $7.72 | $7.61 | $7.65 | $7.65 | 2,028,188 |
| 2023-02-22 | $7.73 | $7.81 | $7.62 | $7.67 | $7.67 | 2,297,474 |
| 2023-02-21 | $7.97 | $7.97 | $7.64 | $7.72 | $7.72 | 1,841,425 |
| 2023-02-17 | $7.82 | $7.97 | $7.78 | $7.94 | $7.94 | 2,077,841 |
| 2023-02-16 | $7.53 | $7.80 | $7.41 | $7.70 | $7.70 | 2,300,604 |
| 2023-02-15 | $7.62 | $7.63 | $7.44 | $7.58 | $7.58 | 3,722,315 |
| 2023-02-14 | $7.62 | $7.68 | $7.47 | $7.55 | $7.55 | 3,209,938 |
| 2023-02-13 | $7.44 | $7.55 | $7.44 | $7.53 | $7.53 | 1,285,964 |
| 2023-02-10 | $7.38 | $7.48 | $7.35 | $7.44 | $7.44 | 2,296,492 |
| 2023-02-09 | $7.41 | $7.43 | $7.21 | $7.26 | $7.26 | 2,390,349 |
| 2023-02-08 | $7.42 | $7.46 | $7.30 | $7.43 | $7.43 | 2,563,649 |
| 2023-02-07 | $7.46 | $7.49 | $7.28 | $7.33 | $7.33 | 1,782,981 |
| 2023-02-06 | $7.42 | $7.48 | $7.37 | $7.48 | $7.48 | 2,071,404 |
| 2023-02-03 | $7.72 | $7.75 | $7.52 | $7.54 | $7.54 | 1,636,697 |
| 2023-02-02 | $7.99 | $7.99 | $7.75 | $7.80 | $7.80 | 5,269,989 |
| 2023-02-01 | $8.00 | $8.02 | $7.83 | $7.92 | $7.92 | 2,797,320 |
| 2023-01-31 | $8.11 | $8.16 | $8.02 | $8.13 | $8.13 | 5,354,439 |
| 2023-01-30 | $7.93 | $7.96 | $7.84 | $7.85 | $7.85 | 1,521,977 |
| 2023-01-27 | $7.87 | $7.90 | $7.80 | $7.86 | $7.86 | 873,185 |
| 2023-01-26 | $7.86 | $7.92 | $7.79 | $7.92 | $7.92 | 1,060,976 |
| 2023-01-25 | $7.75 | $7.87 | $7.72 | $7.87 | $7.87 | 1,554,671 |
| 2023-01-24 | $7.91 | $7.92 | $7.74 | $7.81 | $7.81 | 2,976,186 |
| 2023-01-23 | $7.59 | $7.79 | $7.55 | $7.76 | $7.76 | 3,491,128 |
| 2023-01-20 | $7.53 | $7.58 | $7.48 | $7.58 | $7.58 | 1,896,530 |
| 2023-01-19 | $7.62 | $7.72 | $7.52 | $7.72 | $7.72 | 1,631,217 |
| 2023-01-18 | $7.70 | $7.74 | $7.49 | $7.66 | $7.66 | 3,854,408 |
| 2023-01-17 | $7.45 | $7.69 | $7.44 | $7.61 | $7.61 | 4,729,901 |
| 2023-01-13 | $7.50 | $7.53 | $7.37 | $7.44 | $7.44 | 3,800,274 |
| 2023-01-12 | $7.47 | $7.63 | $7.36 | $7.58 | $7.58 | 2,141,386 |
| 2023-01-11 | $7.39 | $7.46 | $7.30 | $7.44 | $7.44 | 2,563,808 |
| 2023-01-10 | $7.22 | $7.39 | $7.21 | $7.36 | $7.36 | 1,827,980 |
| 2023-01-09 | $7.22 | $7.27 | $7.15 | $7.18 | $7.18 | 1,764,115 |
| 2023-01-06 | $7.07 | $7.30 | $7.05 | $7.30 | $7.30 | 2,018,028 |
| 2023-01-05 | $6.79 | $6.96 | $6.77 | $6.93 | $6.93 | 1,768,725 |
| 2023-01-04 | $6.54 | $6.74 | $6.54 | $6.68 | $6.68 | 3,066,777 |
| 2023-01-03 | $6.72 | $6.77 | $6.49 | $6.49 | $6.49 | 2,972,689 |
| 2022-12-30 | $7.22 | $7.34 | $7.11 | $7.15 | $7.06 | 1,291,515 |
| 2022-12-29 | $7.28 | $7.37 | $7.22 | $7.24 | $7.24 | 1,329,202 |
| 2022-12-28 | $7.14 | $7.21 | $7.09 | $7.15 | $7.15 | 1,083,807 |
| 2022-12-27 | $7.08 | $7.13 | $7.02 | $7.08 | $7.08 | 1,461,909 |
| 2022-12-23 | $7.37 | $7.47 | $7.36 | $7.42 | $7.42 | 1,309,661 |
| 2022-12-22 | $7.25 | $7.30 | $7.18 | $7.27 | $7.27 | 1,810,623 |
| 2022-12-21 | $7.28 | $7.29 | $7.20 | $7.21 | $7.21 | 1,223,597 |
| 2022-12-20 | $7.11 | $7.28 | $7.09 | $7.23 | $7.23 | 3,641,449 |
| 2022-12-19 | $6.95 | $7.07 | $6.88 | $6.93 | $6.93 | 2,043,236 |
| 2022-12-16 | $7.02 | $7.04 | $6.87 | $6.92 | $6.92 | 2,836,405 |
| 2022-12-15 | $7.04 | $7.13 | $6.93 | $6.94 | $6.94 | 2,185,844 |
| 2022-12-14 | $6.91 | $7.10 | $6.80 | $7.04 | $7.04 | 3,279,264 |
| 2022-12-13 | $7.10 | $7.21 | $6.95 | $6.99 | $6.99 | 3,431,159 |
| 2022-12-12 | $7.03 | $7.08 | $6.93 | $7.07 | $7.07 | 2,753,983 |
| 2022-12-09 | $7.06 | $7.22 | $7.04 | $7.14 | $7.14 | 2,583,808 |
| 2022-12-08 | $7.28 | $7.30 | $7.07 | $7.12 | $7.12 | 2,285,022 |
| 2022-12-07 | $7.27 | $7.35 | $7.26 | $7.32 | $7.32 | 1,647,965 |
| 2022-12-06 | $7.33 | $7.34 | $7.18 | $7.26 | $7.26 | 2,737,919 |
| 2022-12-05 | $7.40 | $7.46 | $7.23 | $7.25 | $7.25 | 3,238,051 |
| 2022-12-02 | $7.54 | $7.58 | $7.43 | $7.51 | $7.51 | 2,357,347 |
| 2022-12-01 | $7.35 | $7.46 | $7.28 | $7.39 | $7.39 | 3,922,747 |
| 2022-11-30 | $7.23 | $7.33 | $7.15 | $7.31 | $7.31 | 5,063,168 |
| 2022-11-29 | $7.21 | $7.35 | $7.21 | $7.24 | $7.24 | 4,397,586 |
| 2022-11-28 | $7.24 | $7.25 | $7.09 | $7.13 | $7.13 | 4,087,740 |
| 2022-11-25 | $7.26 | $7.30 | $7.20 | $7.26 | $7.26 | 1,599,642 |
| 2022-11-23 | $7.19 | $7.29 | $7.17 | $7.25 | $7.25 | 2,276,235 |
| 2022-11-22 | $7.22 | $7.27 | $7.15 | $7.24 | $7.24 | 4,654,742 |
| 2022-11-21 | $7.45 | $7.49 | $7.24 | $7.31 | $7.31 | 4,064,967 |
| 2022-11-18 | $7.32 | $7.33 | $7.15 | $7.22 | $7.22 | 4,452,472 |
| 2022-11-17 | $7.03 | $7.21 | $6.98 | $7.18 | $7.18 | 3,254,407 |
| 2022-11-16 | $7.52 | $7.54 | $7.25 | $7.29 | $7.29 | 2,247,247 |
| 2022-11-15 | $7.75 | $7.76 | $7.51 | $7.57 | $7.57 | 1,952,298 |
| 2022-11-14 | $7.71 | $7.73 | $7.56 | $7.59 | $7.59 | 1,909,660 |
| 2022-11-11 | $7.77 | $7.83 | $7.67 | $7.74 | $7.74 | 2,734,020 |
| 2022-11-10 | $7.60 | $7.67 | $7.43 | $7.53 | $7.53 | 2,448,610 |
| 2022-11-09 | $8.01 | $8.05 | $7.89 | $7.90 | $7.90 | 1,984,202 |
| 2022-11-08 | $7.91 | $8.05 | $7.86 | $8.02 | $8.02 | 1,762,220 |
| 2022-11-07 | $8.12 | $8.14 | $7.86 | $7.92 | $7.92 | 2,331,334 |
| 2022-11-04 | $8.30 | $8.32 | $8.19 | $8.21 | $8.21 | 1,461,306 |
| 2022-11-03 | $7.80 | $8.18 | $7.79 | $8.14 | $8.14 | 2,327,033 |
| 2022-11-02 | $7.98 | $8.00 | $7.84 | $7.84 | $7.84 | 1,067,314 |
| 2022-11-01 | $7.99 | $8.11 | $7.93 | $7.99 | $7.99 | 1,361,260 |
| 2022-10-31 | $7.67 | $8.03 | $7.66 | $7.99 | $7.99 | 2,035,295 |
| 2022-10-28 | $7.67 | $7.76 | $7.64 | $7.72 | $7.72 | 1,050,888 |
| 2022-10-27 | $7.52 | $7.85 | $7.51 | $7.73 | $7.73 | 1,717,582 |
| 2022-10-26 | $7.57 | $7.67 | $7.43 | $7.44 | $7.44 | 1,197,091 |
| 2022-10-25 | $7.46 | $7.59 | $7.44 | $7.49 | $7.49 | 1,104,015 |
| 2022-10-24 | $7.60 | $7.69 | $7.51 | $7.51 | $7.51 | 1,786,896 |
| 2022-10-21 | $7.69 | $7.84 | $7.64 | $7.80 | $7.80 | 1,110,735 |
| 2022-10-20 | $7.79 | $7.91 | $7.69 | $7.71 | $7.71 | 1,982,253 |
| 2022-10-19 | $7.51 | $7.78 | $7.48 | $7.78 | $7.78 | 1,831,028 |
| 2022-10-18 | $7.53 | $7.57 | $7.43 | $7.53 | $7.53 | 1,039,178 |
| 2022-10-17 | $7.51 | $7.57 | $7.43 | $7.44 | $7.44 | 1,612,774 |
| 2022-10-14 | $7.59 | $7.64 | $7.40 | $7.40 | $7.40 | 988,592 |
| 2022-10-13 | $7.45 | $7.67 | $7.42 | $7.62 | $7.62 | 2,029,363 |
| 2022-10-12 | $7.64 | $7.64 | $7.50 | $7.51 | $7.51 | 725,864 |
| 2022-10-11 | $7.77 | $7.83 | $7.58 | $7.63 | $7.63 | 1,299,684 |
| 2022-10-10 | $7.76 | $7.80 | $7.69 | $7.74 | $7.74 | 850,528 |
| 2022-10-07 | $7.66 | $7.72 | $7.61 | $7.70 | $7.70 | 854,953 |
| 2022-10-06 | $7.67 | $7.75 | $7.63 | $7.66 | $7.66 | 835,541 |
| 2022-10-05 | $7.87 | $7.88 | $7.72 | $7.78 | $7.78 | 1,498,541 |
| 2022-10-04 | $8.23 | $8.24 | $7.94 | $7.98 | $7.98 | 1,394,135 |
| 2022-10-03 | $7.80 | $8.16 | $7.76 | $8.13 | $8.13 | 1,696,957 |
| 2022-09-30 | $7.50 | $7.59 | $7.45 | $7.52 | $7.52 | 1,007,086 |
| 2022-09-29 | $7.49 | $7.57 | $7.39 | $7.50 | $7.50 | 2,527,005 |
| 2022-09-28 | $7.57 | $7.71 | $7.56 | $7.70 | $7.70 | 1,654,637 |
| 2022-09-27 | $7.63 | $7.69 | $7.53 | $7.53 | $7.53 | 981,927 |
| 2022-09-26 | $7.83 | $7.86 | $7.58 | $7.60 | $7.60 | 1,644,028 |
| 2022-09-23 | $8.13 | $8.13 | $7.93 | $8.00 | $8.00 | 1,107,790 |
| 2022-09-22 | $7.95 | $8.30 | $7.95 | $8.24 | $8.24 | 1,400,353 |
| 2022-09-21 | $7.98 | $8.07 | $7.90 | $7.94 | $7.94 | 1,407,325 |
| 2022-09-20 | $7.87 | $8.03 | $7.83 | $7.98 | $7.98 | 600,736 |
| 2022-09-19 | $7.71 | $7.99 | $7.69 | $7.97 | $7.97 | 786,059 |
| 2022-09-16 | $7.81 | $7.86 | $7.76 | $7.82 | $7.82 | 2,049,429 |
| 2022-09-15 | $7.98 | $7.99 | $7.89 | $7.92 | $7.92 | 612,253 |
| 2022-09-14 | $8.01 | $8.16 | $7.98 | $7.99 | $7.99 | 850,153 |
| 2022-09-13 | $8.19 | $8.24 | $7.97 | $7.97 | $7.97 | 842,033 |
| 2022-09-12 | $8.31 | $8.40 | $8.28 | $8.37 | $8.37 | 752,847 |
| 2022-09-09 | $8.24 | $8.38 | $8.22 | $8.31 | $8.31 | 1,304,447 |
| 2022-09-08 | $8.11 | $8.14 | $7.99 | $8.08 | $8.08 | 1,339,456 |
| 2022-09-07 | $8.00 | $8.07 | $7.92 | $8.06 | $8.06 | 947,255 |
| 2022-09-06 | $8.01 | $8.09 | $7.98 | $8.02 | $8.02 | 1,143,936 |
| 2022-09-02 | $8.03 | $8.14 | $8.00 | $8.00 | $8.00 | 960,010 |
| 2022-09-01 | $8.07 | $8.07 | $7.89 | $7.93 | $7.93 | 1,103,864 |
| 2022-08-31 | $8.20 | $8.26 | $8.07 | $8.12 | $8.12 | 924,321 |
| 2022-08-30 | $8.48 | $8.50 | $8.27 | $8.27 | $8.27 | 827,728 |
| 2022-08-29 | $8.31 | $8.51 | $8.29 | $8.44 | $8.44 | 1,072,993 |
| 2022-08-26 | $8.44 | $8.47 | $8.32 | $8.36 | $8.36 | 788,006 |
| 2022-08-25 | $8.49 | $8.58 | $8.40 | $8.43 | $8.43 | 534,862 |
| 2022-08-24 | $8.65 | $8.69 | $8.54 | $8.56 | $8.56 | 816,298 |
| 2022-08-23 | $8.63 | $8.71 | $8.61 | $8.70 | $8.70 | 770,710 |
| 2022-08-22 | $8.57 | $8.73 | $8.56 | $8.67 | $8.67 | 940,790 |
| 2022-08-19 | $8.58 | $8.64 | $8.53 | $8.63 | $8.63 | 501,927 |
| 2022-08-18 | $8.76 | $8.78 | $8.58 | $8.65 | $8.65 | 712,943 |
| 2022-08-17 | $8.75 | $8.94 | $8.74 | $8.83 | $8.83 | 1,348,291 |
| 2022-08-16 | $8.81 | $8.88 | $8.77 | $8.83 | $8.83 | 692,813 |
| 2022-08-15 | $8.96 | $8.96 | $8.85 | $8.89 | $8.89 | 780,213 |
| 2022-08-12 | $9.08 | $9.16 | $9.05 | $9.08 | $9.08 | 773,689 |
| 2022-08-11 | $9.19 | $9.23 | $8.94 | $8.96 | $8.96 | 854,766 |
| 2022-08-10 | $9.23 | $9.26 | $9.13 | $9.17 | $9.17 | 960,548 |
| 2022-08-09 | $9.07 | $9.14 | $8.97 | $9.06 | $9.06 | 1,326,492 |
| 2022-08-08 | $8.92 | $9.00 | $8.85 | $8.95 | $8.95 | 1,282,144 |
| 2022-08-05 | $8.65 | $8.88 | $8.63 | $8.83 | $8.83 | 1,348,969 |
| 2022-08-04 | $8.61 | $8.81 | $8.58 | $8.68 | $8.68 | 1,283,238 |
| 2022-08-03 | $8.48 | $8.55 | $8.36 | $8.48 | $8.48 | 1,259,013 |
| 2022-08-02 | $8.56 | $8.61 | $8.44 | $8.44 | $8.44 | 1,231,814 |
| 2022-08-01 | $8.62 | $8.78 | $8.50 | $8.62 | $8.62 | 1,115,635 |
| 2022-07-29 | $8.65 | $8.73 | $8.63 | $8.68 | $8.68 | 1,042,846 |
| 2022-07-28 | $8.61 | $8.76 | $8.57 | $8.71 | $8.71 | 1,262,708 |
| 2022-07-27 | $8.65 | $8.66 | $8.41 | $8.58 | $8.58 | 1,249,282 |
| 2022-07-26 | $8.66 | $8.76 | $8.66 | $8.69 | $8.69 | 1,308,082 |
| 2022-07-25 | $8.64 | $8.73 | $8.61 | $8.65 | $8.65 | 943,674 |
| 2022-07-22 | $8.63 | $8.72 | $8.47 | $8.54 | $8.54 | 1,167,281 |
| 2022-07-21 | $8.56 | $8.63 | $8.44 | $8.62 | $8.62 | 951,770 |
| 2022-07-20 | $8.92 | $8.95 | $8.60 | $8.61 | $8.61 | 784,807 |
| 2022-07-19 | $8.77 | $8.87 | $8.73 | $8.85 | $8.85 | 1,009,152 |
| 2022-07-18 | $8.86 | $8.87 | $8.69 | $8.73 | $8.73 | 874,868 |
| 2022-07-15 | $8.80 | $8.80 | $8.66 | $8.77 | $8.77 | 855,127 |
| 2022-07-14 | $8.67 | $8.77 | $8.63 | $8.75 | $8.75 | 919,917 |
| 2022-07-13 | $8.80 | $8.94 | $8.79 | $8.81 | $8.81 | 872,143 |
| 2022-07-12 | $8.85 | $8.96 | $8.78 | $8.84 | $8.84 | 1,141,224 |
| 2022-07-11 | $8.90 | $9.07 | $8.90 | $8.92 | $8.92 | 2,593,153 |
| 2022-07-08 | $8.95 | $9.16 | $8.89 | $9.06 | $9.06 | 1,390,376 |
| 2022-07-07 | $8.75 | $8.95 | $8.72 | $8.95 | $8.95 | 971,204 |
| 2022-07-06 | $8.67 | $8.83 | $8.59 | $8.80 | $8.80 | 1,631,334 |
| 2022-07-05 | $8.78 | $8.78 | $8.58 | $8.68 | $8.68 | 1,419,640 |
| 2022-07-01 | $8.90 | $9.06 | $8.75 | $9.01 | $9.01 | 1,966,671 |
| 2022-06-30 | $8.86 | $9.17 | $8.74 | $9.06 | $9.06 | 3,390,312 |
| 2022-06-29 | $8.89 | $8.92 | $8.74 | $8.82 | $8.82 | 2,532,070 |
| 2022-06-28 | $9.05 | $9.06 | $8.80 | $8.86 | $8.86 | 1,118,988 |
| 2022-06-27 | $8.95 | $9.07 | $8.91 | $8.99 | $8.99 | 669,492 |
| 2022-06-24 | $8.94 | $9.05 | $8.89 | $8.94 | $8.94 | 822,213 |
| 2022-06-23 | $9.13 | $9.26 | $8.98 | $9.00 | $9.00 | 973,280 |
| 2022-06-22 | $9.03 | $9.22 | $8.98 | $9.11 | $9.11 | 1,043,601 |
| 2022-06-21 | $8.88 | $9.26 | $8.88 | $9.18 | $9.18 | 2,160,546 |
| 2022-06-17 | $8.94 | $8.99 | $8.79 | $8.80 | $8.80 | 4,421,982 |
| 2022-06-16 | $9.19 | $9.19 | $8.93 | $8.93 | $8.93 | 818,209 |
| 2022-06-15 | $9.17 | $9.33 | $9.11 | $9.30 | $9.30 | 2,109,256 |
| 2022-06-14 | $9.05 | $9.14 | $8.99 | $9.03 | $9.03 | 2,301,517 |
| 2022-06-13 | $9.11 | $9.18 | $8.99 | $8.99 | $8.99 | 1,777,585 |
| 2022-06-10 | $9.34 | $9.48 | $9.31 | $9.43 | $9.43 | 1,853,112 |
| 2022-06-09 | $9.64 | $9.71 | $9.49 | $9.49 | $9.49 | 1,298,959 |
| 2022-06-08 | $9.78 | $9.81 | $9.58 | $9.68 | $9.68 | 1,442,347 |
| 2022-06-07 | $9.95 | $9.95 | $9.72 | $9.91 | $9.91 | 1,767,370 |
| 2022-06-06 | $10.54 | $10.57 | $10.16 | $10.19 | $10.19 | 827,799 |
| 2022-06-03 | $10.58 | $10.63 | $10.52 | $10.56 | $10.56 | 1,549,335 |
| 2022-06-02 | $10.64 | $10.73 | $10.49 | $10.71 | $10.71 | 822,327 |
| 2022-06-01 | $10.68 | $10.71 | $10.46 | $10.53 | $10.53 | 700,996 |
| 2022-05-31 | $10.97 | $11.04 | $10.72 | $10.74 | $10.74 | 1,501,275 |
| 2022-05-27 | $10.83 | $10.93 | $10.77 | $10.89 | $10.89 | 933,002 |
| 2022-05-26 | $10.81 | $11.01 | $10.76 | $10.90 | $10.90 | 1,253,678 |
| 2022-05-25 | $10.72 | $10.95 | $10.70 | $10.89 | $10.89 | 964,081 |
| 2022-05-24 | $10.73 | $10.82 | $10.54 | $10.79 | $10.79 | 1,090,995 |
| 2022-05-23 | $10.44 | $10.82 | $10.44 | $10.78 | $10.78 | 1,331,713 |
| 2022-05-20 | $10.24 | $10.34 | $10.18 | $10.32 | $10.32 | 1,495,440 |
| 2022-05-19 | $10.05 | $10.30 | $10.05 | $10.22 | $10.22 | 913,064 |
| 2022-05-18 | $10.05 | $10.12 | $9.94 | $10.01 | $10.01 | 2,047,586 |
| 2022-05-17 | $10.05 | $10.20 | $9.98 | $10.11 | $10.11 | 911,828 |
| 2022-05-16 | $9.76 | $9.85 | $9.69 | $9.80 | $9.80 | 1,016,248 |
| 2022-05-13 | $9.69 | $9.87 | $9.69 | $9.76 | $9.76 | 1,370,632 |
| 2022-05-12 | $9.55 | $9.76 | $9.54 | $9.73 | $9.73 | 1,361,209 |
| 2022-05-11 | $9.75 | $9.82 | $9.48 | $9.51 | $9.51 | 1,954,556 |
| 2022-05-10 | $9.93 | $10.04 | $9.89 | $9.91 | $9.91 | 1,751,866 |
| 2022-05-09 | $9.88 | $10.00 | $9.83 | $9.86 | $9.86 | 1,987,541 |
| 2022-05-06 | $9.91 | $10.18 | $9.87 | $10.02 | $10.02 | 1,592,043 |
| 2022-05-05 | $10.41 | $10.43 | $10.07 | $10.14 | $10.14 | 978,577 |
| 2022-05-04 | $10.32 | $10.69 | $10.29 | $10.66 | $10.66 | 1,447,338 |
| 2022-05-03 | $10.24 | $10.45 | $10.24 | $10.44 | $10.44 | 1,196,936 |
| 2022-05-02 | $10.37 | $10.45 | $10.10 | $10.19 | $10.19 | 1,928,439 |
| 2022-04-29 | $10.73 | $10.81 | $10.58 | $10.60 | $10.58 | 1,333,912 |
| 2022-04-28 | $10.40 | $10.64 | $10.34 | $10.59 | $10.57 | 2,183,181 |
| 2022-04-27 | $10.50 | $10.50 | $10.23 | $10.49 | $10.47 | 7,482,573 |
| 2022-04-26 | $10.82 | $10.90 | $10.71 | $10.74 | $10.47 | 3,275,096 |
| 2022-04-25 | $10.86 | $11.01 | $10.68 | $11.01 | $10.73 | 3,244,520 |
| 2022-04-22 | $11.12 | $11.15 | $10.88 | $10.89 | $10.61 | 1,337,143 |
| 2022-04-21 | $11.43 | $11.46 | $11.18 | $11.21 | $10.92 | 780,577 |
| 2022-04-20 | $11.31 | $11.39 | $11.16 | $11.36 | $11.07 | 1,375,630 |
| 2022-04-19 | $11.37 | $11.38 | $11.26 | $11.31 | $11.02 | 1,150,410 |
| 2022-04-18 | $11.38 | $11.50 | $11.38 | $11.41 | $11.12 | 980,549 |
| 2022-04-14 | $11.26 | $11.39 | $11.21 | $11.36 | $11.07 | 699,727 |
| 2022-04-13 | $11.34 | $11.47 | $11.31 | $11.35 | $11.06 | 1,294,314 |
| 2022-04-12 | $11.48 | $11.52 | $11.26 | $11.35 | $11.06 | 1,790,491 |
| 2022-04-11 | $11.36 | $11.42 | $11.28 | $11.40 | $11.11 | 1,654,296 |
| 2022-04-08 | $11.33 | $11.42 | $11.27 | $11.35 | $11.06 | 1,605,235 |
| 2022-04-07 | $11.51 | $11.55 | $11.37 | $11.40 | $11.11 | 2,724,209 |
| 2022-04-06 | $11.50 | $11.73 | $11.50 | $11.66 | $11.36 | 1,556,960 |
| 2022-04-05 | $11.63 | $11.78 | $11.53 | $11.69 | $11.39 | 1,827,915 |
| 2022-04-04 | $11.68 | $11.72 | $11.49 | $11.68 | $11.38 | 3,039,182 |
| 2022-04-01 | $11.43 | $11.64 | $11.38 | $11.61 | $11.31 | 15,151,290 |
| 2022-03-31 | $11.15 | $11.32 | $11.13 | $11.25 | $10.93 | 1,407,907 |
| 2022-03-30 | $11.04 | $11.13 | $10.98 | $11.10 | $10.79 | 823,239 |
| 2022-03-29 | $11.23 | $11.27 | $10.99 | $11.07 | $10.76 | 1,309,440 |
| 2022-03-28 | $11.19 | $11.19 | $10.97 | $11.09 | $10.78 | 1,872,350 |
| 2022-03-25 | $11.08 | $11.24 | $11.07 | $11.20 | $10.89 | 1,919,686 |
| 2022-03-24 | $11.04 | $11.24 | $10.94 | $10.99 | $10.68 | 4,405,949 |
| 2022-03-23 | $10.82 | $11.02 | $10.81 | $10.98 | $10.67 | 5,104,106 |
| 2022-03-22 | $10.77 | $10.89 | $10.66 | $10.85 | $10.55 | 1,424,091 |
| 2022-03-21 | $10.65 | $10.78 | $10.48 | $10.70 | $10.40 | 3,490,869 |
| 2022-03-18 | $10.23 | $10.55 | $10.21 | $10.51 | $10.22 | 2,188,882 |
| 2022-03-17 | $10.13 | $10.37 | $10.08 | $10.35 | $10.06 | 1,926,850 |
| 2022-03-16 | $9.92 | $10.02 | $9.84 | $10.01 | $9.73 | 1,182,084 |
| 2022-03-15 | $9.70 | $9.95 | $9.68 | $9.83 | $9.55 | 1,643,995 |
| 2022-03-14 | $9.83 | $9.86 | $9.67 | $9.78 | $9.51 | 1,455,490 |
| 2022-03-11 | $9.89 | $10.06 | $9.79 | $9.82 | $9.54 | 1,480,960 |
| 2022-03-10 | $9.68 | $9.79 | $9.63 | $9.75 | $9.48 | 1,366,384 |
| 2022-03-09 | $9.82 | $9.98 | $9.79 | $9.85 | $9.57 | 1,701,837 |
| 2022-03-08 | $9.58 | $9.74 | $9.56 | $9.61 | $9.34 | 1,147,078 |
| 2022-03-07 | $9.57 | $9.58 | $9.42 | $9.46 | $9.19 | 971,012 |
| 2022-03-04 | $9.50 | $9.64 | $9.47 | $9.61 | $9.34 | 1,064,996 |
| 2022-03-03 | $9.79 | $9.86 | $9.68 | $9.72 | $9.45 | 1,644,357 |
| 2022-03-02 | $9.49 | $9.71 | $9.44 | $9.64 | $9.37 | 2,358,376 |
| 2022-03-01 | $9.80 | $9.93 | $9.65 | $9.67 | $9.38 | 843,740 |
| 2022-02-28 | $9.72 | $9.84 | $9.65 | $9.79 | $9.49 | 987,681 |
| 2022-02-25 | $9.65 | $9.81 | $9.65 | $9.75 | $9.46 | 833,708 |
| 2022-02-24 | $9.59 | $9.79 | $9.52 | $9.77 | $9.48 | 1,163,563 |
| 2022-02-23 | $9.96 | $10.06 | $9.85 | $9.88 | $9.58 | 678,857 |
| 2022-02-22 | $9.79 | $9.88 | $9.63 | $9.69 | $9.40 | 1,068,220 |
| 2022-02-18 | $9.68 | $9.71 | $9.60 | $9.68 | $9.39 | 559,372 |
| 2022-02-17 | $9.55 | $9.68 | $9.50 | $9.66 | $9.37 | 1,556,759 |
| 2022-02-16 | $9.60 | $9.71 | $9.60 | $9.66 | $9.37 | 572,552 |
| 2022-02-15 | $9.61 | $9.67 | $9.53 | $9.55 | $9.26 | 1,098,349 |
| 2022-02-14 | $9.53 | $9.62 | $9.50 | $9.55 | $9.26 | 482,565 |
| 2022-02-11 | $9.53 | $9.72 | $9.44 | $9.50 | $9.21 | 1,401,370 |
| 2022-02-10 | $9.54 | $9.61 | $9.39 | $9.43 | $9.15 | 1,327,174 |
| 2022-02-09 | $9.53 | $9.68 | $9.37 | $9.66 | $9.37 | 1,720,298 |
| 2022-02-08 | $9.33 | $9.39 | $9.29 | $9.37 | $9.09 | 564,489 |
| 2022-02-07 | $9.19 | $9.39 | $9.19 | $9.34 | $9.06 | 696,057 |
| 2022-02-04 | $9.31 | $9.36 | $9.22 | $9.34 | $9.06 | 571,351 |
| 2022-02-03 | $9.39 | $9.50 | $9.39 | $9.46 | $9.17 | 512,502 |
| 2022-02-02 | $9.38 | $9.51 | $9.35 | $9.44 | $9.16 | 1,127,187 |
| 2022-02-01 | $9.46 | $9.53 | $9.40 | $9.50 | $9.21 | 1,240,936 |
| 2022-01-31 | $9.16 | $9.39 | $9.14 | $9.38 | $9.10 | 949,648 |
| 2022-01-28 | $9.04 | $9.15 | $8.97 | $9.13 | $8.85 | 1,044,661 |
| 2022-01-27 | $8.88 | $9.02 | $8.88 | $8.97 | $8.70 | 575,301 |
| 2022-01-26 | $8.85 | $8.93 | $8.74 | $8.80 | $8.53 | 1,552,373 |
| 2022-01-25 | $8.77 | $8.94 | $8.74 | $8.92 | $8.65 | 780,735 |
| 2022-01-24 | $8.80 | $8.85 | $8.69 | $8.77 | $8.51 | 977,443 |
| 2022-01-21 | $8.83 | $8.94 | $8.82 | $8.88 | $8.61 | 855,497 |
| 2022-01-20 | $9.00 | $9.05 | $8.92 | $8.92 | $8.65 | 775,523 |
| 2022-01-19 | $8.82 | $8.96 | $8.80 | $8.93 | $8.66 | 848,681 |
| 2022-01-18 | $8.57 | $8.63 | $8.49 | $8.56 | $8.30 | 579,909 |
| 2022-01-14 | $8.44 | $8.51 | $8.42 | $8.49 | $8.23 | 598,258 |
| 2022-01-13 | $8.43 | $8.55 | $8.38 | $8.51 | $8.25 | 520,351 |
| 2022-01-12 | $8.36 | $8.49 | $8.34 | $8.47 | $8.21 | 827,287 |
| 2022-01-11 | $8.19 | $8.38 | $8.17 | $8.33 | $8.08 | 2,093,410 |
| 2022-01-10 | $8.15 | $8.28 | $8.10 | $8.23 | $7.98 | 599,686 |
| 2022-01-07 | $8.17 | $8.29 | $8.16 | $8.28 | $8.03 | 868,653 |
| 2022-01-06 | $8.23 | $8.31 | $8.19 | $8.20 | $7.95 | 646,534 |
| 2022-01-05 | $8.43 | $8.55 | $8.29 | $8.31 | $8.06 | 1,139,371 |
| 2022-01-04 | $8.29 | $8.46 | $8.28 | $8.37 | $8.12 | 489,814 |
| 2022-01-03 | $8.48 | $8.49 | $8.33 | $8.35 | $8.10 | 758,691 |
| 2021-12-31 | $8.60 | $8.68 | $8.58 | $8.65 | $8.39 | 419,376 |
| 2021-12-30 | $8.62 | $8.69 | $8.59 | $8.64 | $8.38 | 572,344 |
| 2021-12-29 | $8.50 | $8.52 | $8.40 | $8.43 | $8.18 | 469,342 |
| 2021-12-28 | $8.49 | $8.53 | $8.44 | $8.50 | $8.24 | 504,405 |
| 2021-12-27 | $8.83 | $8.89 | $8.76 | $8.80 | $8.36 | 840,224 |
| 2021-12-23 | $8.71 | $8.78 | $8.67 | $8.76 | $8.33 | 641,598 |
| 2021-12-22 | $8.53 | $8.72 | $8.51 | $8.69 | $8.26 | 1,470,298 |
| 2021-12-21 | $8.47 | $8.53 | $8.44 | $8.52 | $8.10 | 598,988 |
| 2021-12-20 | $8.49 | $8.53 | $8.42 | $8.46 | $8.04 | 513,790 |
| 2021-12-17 | $8.59 | $8.67 | $8.56 | $8.59 | $8.16 | 794,818 |
| 2021-12-16 | $8.52 | $8.60 | $8.46 | $8.55 | $8.13 | 1,474,958 |
| 2021-12-15 | $8.51 | $8.53 | $8.43 | $8.48 | $8.06 | 689,316 |
| 2021-12-14 | $8.62 | $8.66 | $8.47 | $8.49 | $8.07 | 781,436 |
| 2021-12-13 | $8.60 | $8.65 | $8.55 | $8.58 | $8.15 | 556,118 |
| 2021-12-10 | $8.51 | $8.74 | $8.51 | $8.69 | $8.26 | 512,562 |
| 2021-12-09 | $8.72 | $8.74 | $8.47 | $8.55 | $8.13 | 876,144 |
| 2021-12-08 | $8.83 | $8.86 | $8.68 | $8.78 | $8.34 | 1,036,517 |
| 2021-12-07 | $8.86 | $8.88 | $8.76 | $8.81 | $8.37 | 1,108,909 |
| 2021-12-06 | $8.85 | $8.91 | $8.74 | $8.76 | $8.33 | 823,935 |
| 2021-12-03 | $8.96 | $9.02 | $8.84 | $8.92 | $8.48 | 1,236,258 |
| 2021-12-02 | $8.92 | $9.06 | $8.83 | $8.84 | $8.40 | 1,467,114 |
| 2021-12-01 | $9.01 | $9.01 | $8.70 | $8.70 | $8.27 | 1,278,449 |
| 2021-11-30 | $8.87 | $8.94 | $8.70 | $8.83 | $8.39 | 2,987,706 |
| 2021-11-29 | $9.02 | $9.05 | $8.87 | $8.87 | $8.43 | 1,338,513 |
| 2021-11-26 | $9.00 | $9.05 | $8.93 | $9.03 | $8.58 | 1,669,072 |
| 2021-11-24 | $8.96 | $9.05 | $8.93 | $9.03 | $8.58 | 1,048,274 |
| 2021-11-23 | $9.01 | $9.08 | $8.88 | $9.03 | $8.58 | 1,049,827 |
| 2021-11-22 | $9.30 | $9.41 | $9.16 | $9.18 | $8.73 | 2,576,731 |
| 2021-11-19 | $9.28 | $9.42 | $9.18 | $9.29 | $8.83 | 2,514,428 |
| 2021-11-18 | $8.87 | $8.94 | $8.82 | $8.82 | $8.38 | 970,913 |
| 2021-11-17 | $8.86 | $8.91 | $8.81 | $8.87 | $8.43 | 880,210 |
| 2021-11-16 | $8.89 | $8.95 | $8.83 | $8.93 | $8.49 | 821,296 |
| 2021-11-15 | $8.99 | $8.99 | $8.95 | $8.95 | $8.51 | 380,033 |
| 2021-11-12 | $8.97 | $9.01 | $8.90 | $8.98 | $8.54 | 700,487 |
| 2021-11-11 | $9.01 | $9.12 | $9.00 | $9.04 | $8.59 | 1,037,997 |
| 2021-11-10 | $9.09 | $9.17 | $8.87 | $8.92 | $8.48 | 3,447,473 |
| 2021-11-09 | $9.03 | $9.12 | $8.94 | $8.95 | $8.51 | 3,391,720 |
| 2021-11-08 | $8.99 | $9.10 | $8.96 | $9.05 | $8.60 | 1,900,743 |
| 2021-11-05 | $8.86 | $9.10 | $8.85 | $9.04 | $8.59 | 1,707,706 |
| 2021-11-04 | $8.67 | $8.91 | $8.67 | $8.77 | $8.34 | 1,386,507 |
| 2021-11-03 | $8.28 | $8.84 | $8.25 | $8.77 | $8.34 | 2,361,679 |
| 2021-11-02 | $8.13 | $8.16 | $8.10 | $8.13 | $7.73 | 713,503 |
| 2021-11-01 | $8.04 | $8.21 | $8.03 | $8.20 | $7.79 | 1,123,321 |
| 2021-10-29 | $8.06 | $8.08 | $7.93 | $8.03 | $7.63 | 2,301,181 |
| 2021-10-28 | $8.03 | $8.10 | $7.90 | $7.96 | $7.57 | 955,998 |
| 2021-10-27 | $8.08 | $8.09 | $7.91 | $7.94 | $7.55 | 2,800,060 |
| 2021-10-26 | $8.02 | $8.03 | $7.87 | $7.97 | $7.58 | 1,870,906 |
| 2021-10-25 | $7.97 | $8.10 | $7.90 | $8.06 | $7.66 | 1,325,703 |
| 2021-10-22 | $7.88 | $7.91 | $7.62 | $7.79 | $7.40 | 6,187,562 |
| 2021-10-21 | $8.07 | $8.12 | $7.86 | $7.95 | $7.56 | 1,791,541 |
| 2021-10-20 | $8.25 | $8.35 | $8.23 | $8.26 | $7.85 | 854,221 |
| 2021-10-19 | $8.24 | $8.28 | $8.12 | $8.21 | $7.80 | 2,876,064 |
| 2021-10-18 | $8.37 | $8.46 | $8.29 | $8.37 | $7.96 | 894,915 |
| 2021-10-15 | $8.31 | $8.50 | $8.31 | $8.44 | $8.02 | 1,196,237 |
| 2021-10-14 | $8.26 | $8.31 | $8.22 | $8.29 | $7.88 | 828,020 |
| 2021-10-13 | $8.22 | $8.35 | $8.17 | $8.32 | $7.91 | 804,637 |
| 2021-10-12 | $8.11 | $8.15 | $8.07 | $8.09 | $7.69 | 323,870 |
| 2021-10-11 | $8.14 | $8.22 | $8.08 | $8.08 | $7.68 | 772,088 |
| 2021-10-08 | $7.88 | $8.16 | $7.88 | $8.09 | $7.69 | 1,468,213 |
| 2021-10-07 | $7.71 | $7.90 | $7.70 | $7.83 | $7.44 | 1,113,192 |
| 2021-10-06 | $7.80 | $7.82 | $7.66 | $7.79 | $7.40 | 745,720 |
| 2021-10-05 | $7.76 | $7.92 | $7.70 | $7.82 | $7.43 | 1,072,612 |
| 2021-10-04 | $7.83 | $7.93 | $7.73 | $7.75 | $7.37 | 636,646 |
| 2021-10-01 | $7.83 | $7.99 | $7.74 | $7.94 | $7.55 | 1,560,357 |
| 2021-09-30 | $7.75 | $7.82 | $7.72 | $7.76 | $7.31 | 1,505,668 |
| 2021-09-29 | $7.73 | $7.80 | $7.68 | $7.75 | $7.30 | 1,004,244 |
| 2021-09-28 | $7.86 | $7.90 | $7.67 | $7.69 | $7.25 | 1,781,631 |
| 2021-09-27 | $8.02 | $8.08 | $7.94 | $7.97 | $7.51 | 1,008,369 |
| 2021-09-24 | $8.09 | $8.12 | $8.03 | $8.05 | $7.59 | 531,109 |
| 2021-09-23 | $8.18 | $8.25 | $8.13 | $8.21 | $7.74 | 555,410 |
| 2021-09-22 | $7.93 | $8.21 | $7.93 | $8.16 | $7.69 | 1,735,451 |
| 2021-09-21 | $7.83 | $8.05 | $7.81 | $7.97 | $7.51 | 2,132,637 |
| 2021-09-20 | $7.76 | $7.82 | $7.71 | $7.78 | $7.33 | 1,635,365 |
| 2021-09-17 | $7.79 | $7.86 | $7.72 | $7.80 | $7.35 | 1,774,244 |
| 2021-09-16 | $7.80 | $7.90 | $7.74 | $7.89 | $7.44 | 2,198,563 |
| 2021-09-15 | $8.11 | $8.11 | $7.87 | $7.88 | $7.43 | 1,453,524 |
| 2021-09-14 | $8.14 | $8.28 | $8.07 | $8.14 | $7.67 | 1,602,787 |
| 2021-09-13 | $8.11 | $8.26 | $8.08 | $8.10 | $7.63 | 841,808 |
| 2021-09-10 | $8.13 | $8.17 | $7.92 | $8.03 | $7.57 | 2,136,477 |
| 2021-09-09 | $7.81 | $8.15 | $7.80 | $8.04 | $7.58 | 2,070,263 |
| 2021-09-08 | $8.08 | $8.10 | $7.78 | $7.83 | $7.38 | 1,262,837 |
| 2021-09-07 | $8.15 | $8.29 | $8.13 | $8.23 | $7.76 | 650,885 |
| 2021-09-03 | $8.24 | $8.26 | $8.13 | $8.13 | $7.66 | 356,041 |
| 2021-09-02 | $8.28 | $8.35 | $8.24 | $8.27 | $7.80 | 432,942 |
| 2021-09-01 | $8.48 | $8.57 | $8.43 | $8.44 | $7.96 | 384,547 |
| 2021-08-31 | $8.44 | $8.54 | $8.37 | $8.46 | $7.97 | 1,506,755 |
| 2021-08-30 | $8.30 | $8.39 | $8.24 | $8.36 | $7.88 | 647,777 |
| 2021-08-27 | $8.28 | $8.42 | $8.24 | $8.30 | $7.82 | 911,422 |
| 2021-08-26 | $8.30 | $8.33 | $8.22 | $8.27 | $7.80 | 351,681 |
| 2021-08-25 | $8.30 | $8.38 | $8.23 | $8.37 | $7.89 | 664,828 |
| 2021-08-24 | $8.22 | $8.36 | $8.21 | $8.31 | $7.83 | 964,827 |
| 2021-08-23 | $8.24 | $8.25 | $8.12 | $8.19 | $7.72 | 569,920 |
| 2021-08-20 | $7.93 | $8.24 | $7.90 | $8.22 | $7.75 | 713,516 |
| 2021-08-19 | $8.00 | $8.14 | $7.96 | $7.99 | $7.53 | 1,112,056 |
| 2021-08-18 | $8.19 | $8.30 | $8.08 | $8.11 | $7.64 | 1,220,548 |
| 2021-08-17 | $8.04 | $8.24 | $8.03 | $8.20 | $7.73 | 924,889 |
| 2021-08-16 | $8.03 | $8.10 | $7.96 | $8.09 | $7.63 | 1,347,825 |
| 2021-08-13 | $7.94 | $8.07 | $7.90 | $8.05 | $7.59 | 875,039 |
| 2021-08-12 | $7.96 | $8.05 | $7.93 | $7.93 | $7.47 | 746,043 |
| 2021-08-11 | $7.99 | $8.07 | $7.85 | $8.00 | $7.54 | 835,919 |
| 2021-08-10 | $8.02 | $8.06 | $7.97 | $7.97 | $7.51 | 694,204 |
| 2021-08-09 | $8.08 | $8.11 | $7.98 | $8.04 | $7.58 | 443,055 |
| 2021-08-06 | $8.04 | $8.10 | $7.95 | $8.05 | $7.59 | 444,668 |
| 2021-08-05 | $8.17 | $8.25 | $7.97 | $8.01 | $7.55 | 625,153 |
| 2021-08-04 | $8.09 | $8.18 | $7.93 | $8.01 | $7.55 | 800,840 |
| 2021-08-03 | $8.00 | $8.12 | $7.90 | $8.05 | $7.59 | 724,005 |
| 2021-08-02 | $8.17 | $8.25 | $8.09 | $8.12 | $7.65 | 769,677 |
| 2021-07-30 | $8.08 | $8.17 | $7.97 | $7.98 | $7.52 | 2,050,725 |
| 2021-07-29 | $8.14 | $8.15 | $8.07 | $8.14 | $7.67 | 644,853 |
| 2021-07-28 | $7.99 | $8.14 | $7.92 | $8.10 | $7.63 | 891,736 |
| 2021-07-27 | $7.97 | $8.01 | $7.86 | $7.87 | $7.42 | 925,151 |
| 2021-07-26 | $7.85 | $7.92 | $7.81 | $7.90 | $7.45 | 881,125 |
| 2021-07-23 | $8.00 | $8.01 | $7.85 | $7.85 | $7.40 | 524,365 |
| 2021-07-22 | $8.01 | $8.02 | $7.92 | $7.93 | $7.47 | 492,381 |
| 2021-07-21 | $7.90 | $7.99 | $7.83 | $7.96 | $7.50 | 782,114 |
| 2021-07-20 | $7.87 | $7.98 | $7.86 | $7.93 | $7.47 | 769,397 |
| 2021-07-19 | $8.00 | $8.01 | $7.82 | $7.90 | $7.45 | 998,278 |
| 2021-07-16 | $8.12 | $8.23 | $8.07 | $8.10 | $7.63 | 1,280,213 |
| 2021-07-15 | $8.21 | $8.26 | $8.06 | $8.08 | $7.62 | 1,138,106 |
| 2021-07-14 | $8.18 | $8.27 | $8.12 | $8.21 | $7.74 | 1,467,073 |
| 2021-07-13 | $8.15 | $8.18 | $8.06 | $8.10 | $7.63 | 1,325,625 |
| 2021-07-12 | $8.00 | $8.20 | $8.00 | $8.20 | $7.73 | 1,446,934 |
| 2021-07-09 | $7.97 | $8.11 | $7.92 | $8.10 | $7.63 | 1,079,812 |
| 2021-07-08 | $8.07 | $8.10 | $7.91 | $7.93 | $7.47 | 1,524,303 |
| 2021-07-07 | $8.10 | $8.19 | $7.98 | $8.16 | $7.69 | 895,085 |
| 2021-07-06 | $8.22 | $8.23 | $8.06 | $8.09 | $7.63 | 1,027,861 |
| 2021-07-02 | $8.36 | $8.40 | $8.28 | $8.38 | $7.90 | 674,129 |
| 2021-07-01 | $8.43 | $8.44 | $8.22 | $8.23 | $7.76 | 1,243,235 |
| 2021-06-30 | $8.55 | $8.61 | $8.49 | $8.50 | $7.94 | 1,284,251 |
| 2021-06-29 | $8.66 | $8.72 | $8.47 | $8.60 | $8.04 | 757,626 |
| 2021-06-28 | $8.72 | $8.76 | $8.65 | $8.74 | $8.17 | 777,035 |
| 2021-06-25 | $8.92 | $8.94 | $8.69 | $8.74 | $8.17 | 1,535,406 |
| 2021-06-24 | $8.84 | $8.93 | $8.80 | $8.90 | $8.32 | 732,683 |
| 2021-06-23 | $8.83 | $8.89 | $8.71 | $8.71 | $8.14 | 1,018,147 |
| 2021-06-22 | $8.89 | $8.90 | $8.73 | $8.84 | $8.26 | 1,686,240 |
| 2021-06-21 | $9.03 | $9.04 | $8.91 | $9.01 | $8.42 | 822,542 |
| 2021-06-18 | $9.15 | $9.17 | $8.96 | $9.03 | $8.44 | 1,512,728 |
| 2021-06-17 | $8.99 | $9.17 | $8.98 | $9.04 | $8.45 | 1,698,581 |
| 2021-06-16 | $9.14 | $9.23 | $8.94 | $8.97 | $8.38 | 1,158,521 |
| 2021-06-15 | $9.16 | $9.20 | $9.07 | $9.16 | $8.56 | 543,793 |
| 2021-06-14 | $9.10 | $9.19 | $9.08 | $9.11 | $8.52 | 549,510 |
| 2021-06-11 | $9.30 | $9.31 | $8.98 | $9.06 | $8.47 | 1,218,886 |
| 2021-06-10 | $9.22 | $9.42 | $9.21 | $9.39 | $8.78 | 1,200,489 |
| 2021-06-09 | $9.14 | $9.24 | $9.08 | $9.08 | $8.49 | 883,753 |
| 2021-06-08 | $9.12 | $9.17 | $9.03 | $9.09 | $8.50 | 1,148,471 |
| 2021-06-07 | $9.14 | $9.29 | $9.13 | $9.25 | $8.65 | 2,058,773 |
| 2021-06-04 | $9.01 | $9.12 | $8.94 | $9.10 | $8.51 | 1,472,313 |
| 2021-06-03 | $8.90 | $8.98 | $8.75 | $8.88 | $8.30 | 1,305,312 |
| 2021-06-02 | $8.85 | $9.00 | $8.83 | $8.95 | $8.37 | 1,820,387 |
| 2021-06-01 | $8.68 | $8.91 | $8.68 | $8.86 | $8.28 | 1,157,004 |
| 2021-05-28 | $8.44 | $8.51 | $8.42 | $8.46 | $7.91 | 1,675,842 |
| 2021-05-27 | $8.32 | $8.47 | $8.28 | $8.47 | $7.92 | 1,607,552 |
| 2021-05-26 | $8.40 | $8.41 | $8.25 | $8.32 | $7.78 | 1,717,025 |
| 2021-05-25 | $8.40 | $8.41 | $8.31 | $8.33 | $7.79 | 464,682 |
| 2021-05-24 | $8.27 | $8.39 | $8.26 | $8.35 | $7.80 | 554,999 |
| 2021-05-21 | $8.34 | $8.34 | $8.16 | $8.21 | $7.67 | 792,196 |
| 2021-05-20 | $8.36 | $8.38 | $8.29 | $8.35 | $7.80 | 1,183,147 |
| 2021-05-19 | $8.23 | $8.37 | $8.20 | $8.33 | $7.79 | 601,508 |
| 2021-05-18 | $8.24 | $8.32 | $8.18 | $8.23 | $7.69 | 901,466 |
| 2021-05-17 | $8.13 | $8.29 | $8.11 | $8.24 | $7.70 | 752,741 |
| 2021-05-14 | $8.17 | $8.24 | $8.17 | $8.17 | $7.64 | 785,924 |
| 2021-05-13 | $8.14 | $8.21 | $7.99 | $8.06 | $7.53 | 1,020,243 |
| 2021-05-12 | $8.28 | $8.28 | $8.08 | $8.10 | $7.57 | 1,253,076 |
| 2021-05-11 | $8.25 | $8.48 | $8.25 | $8.47 | $7.92 | 1,208,451 |
| 2021-05-10 | $8.36 | $8.49 | $8.31 | $8.43 | $7.88 | 767,761 |
| 2021-05-07 | $8.32 | $8.38 | $8.27 | $8.36 | $7.81 | 814,877 |
| 2021-05-06 | $8.09 | $8.30 | $8.07 | $8.30 | $7.76 | 1,342,220 |
| 2021-05-05 | $7.97 | $8.07 | $7.95 | $8.05 | $7.52 | 547,300 |
| 2021-05-04 | $7.93 | $7.96 | $7.86 | $7.92 | $7.40 | 717,501 |
| 2021-05-03 | $7.94 | $8.03 | $7.91 | $7.92 | $7.40 | 620,749 |
| 2021-04-30 | $8.11 | $8.11 | $7.92 | $7.93 | $7.38 | 1,226,170 |
| 2021-04-29 | $8.08 | $8.19 | $8.03 | $8.18 | $7.62 | 1,256,752 |
| 2021-04-28 | $7.93 | $8.10 | $7.88 | $8.07 | $7.51 | 1,130,870 |
| 2021-04-27 | $7.97 | $8.00 | $7.85 | $7.86 | $7.32 | 977,546 |
| 2021-04-26 | $8.05 | $8.06 | $7.95 | $7.99 | $7.44 | 632,581 |
| 2021-04-23 | $8.08 | $8.14 | $8.01 | $8.01 | $7.46 | 1,521,371 |
| 2021-04-22 | $7.98 | $8.05 | $7.90 | $8.04 | $7.49 | 1,852,984 |
| 2021-04-21 | $7.89 | $7.91 | $7.79 | $7.81 | $7.27 | 1,035,639 |
| 2021-04-20 | $7.92 | $8.00 | $7.86 | $7.89 | $7.35 | 2,268,100 |
| 2021-04-19 | $7.86 | $7.93 | $7.84 | $7.86 | $7.32 | 1,259,715 |
| 2021-04-16 | $7.72 | $7.95 | $7.72 | $7.94 | $7.39 | 1,640,200 |
| 2021-04-15 | $8.00 | $8.05 | $7.91 | $7.92 | $7.22 | 1,776,353 |
| 2021-04-14 | $7.81 | $8.00 | $7.77 | $7.98 | $7.27 | 1,858,074 |
| 2021-04-13 | $7.79 | $7.85 | $7.74 | $7.79 | $7.10 | 1,986,587 |
| 2021-04-12 | $7.99 | $7.99 | $7.83 | $7.86 | $7.16 | 1,841,436 |
| 2021-04-09 | $8.02 | $8.04 | $7.88 | $7.90 | $7.20 | 977,328 |
| 2021-04-08 | $8.10 | $8.11 | $8.01 | $8.07 | $7.36 | 1,063,765 |
| 2021-04-07 | $8.01 | $8.09 | $7.92 | $8.03 | $7.32 | 1,132,731 |
| 2021-04-06 | $7.92 | $8.01 | $7.81 | $7.97 | $7.26 | 1,295,506 |
| 2021-04-05 | $7.89 | $7.98 | $7.82 | $7.86 | $7.16 | 1,255,847 |
| 2021-04-01 | $7.87 | $7.87 | $7.70 | $7.76 | $7.07 | 1,999,350 |
| 2021-03-31 | $7.96 | $7.98 | $7.84 | $7.87 | $7.17 | 1,853,411 |
| 2021-03-30 | $7.96 | $8.02 | $7.91 | $7.95 | $7.22 | 1,276,199 |
| 2021-03-29 | $7.90 | $7.97 | $7.80 | $7.94 | $7.21 | 808,451 |
| 2021-03-26 | $8.06 | $8.15 | $7.92 | $7.97 | $7.24 | 1,342,563 |
| 2021-03-25 | $8.02 | $8.15 | $8.00 | $8.00 | $7.26 | 970,722 |
| 2021-03-24 | $8.25 | $8.27 | $8.04 | $8.08 | $7.34 | 2,152,552 |
| 2021-03-23 | $8.34 | $8.43 | $8.23 | $8.30 | $7.54 | 2,051,974 |
| 2021-03-22 | $8.50 | $8.51 | $8.33 | $8.37 | $7.60 | 1,949,535 |
| 2021-03-19 | $8.46 | $8.66 | $8.46 | $8.54 | $7.75 | 1,761,994 |
| 2021-03-18 | $8.34 | $8.52 | $8.32 | $8.42 | $7.65 | 2,774,036 |
| 2021-03-17 | $8.08 | $8.46 | $8.07 | $8.42 | $7.65 | 1,625,477 |
| 2021-03-16 | $8.23 | $8.28 | $8.15 | $8.18 | $7.43 | 1,682,279 |
| 2021-03-15 | $8.10 | $8.19 | $8.01 | $8.10 | $7.35 | 1,936,248 |
| 2021-03-12 | $7.99 | $8.25 | $7.97 | $8.21 | $7.45 | 1,672,460 |
| 2021-03-11 | $7.86 | $8.06 | $7.81 | $8.03 | $7.29 | 2,598,800 |
| 2021-03-10 | $7.71 | $7.77 | $7.59 | $7.74 | $7.03 | 1,317,630 |
| 2021-03-09 | $7.51 | $7.69 | $7.49 | $7.61 | $6.91 | 1,622,330 |
| 2021-03-08 | $7.87 | $7.92 | $7.57 | $7.60 | $6.90 | 2,484,131 |
| 2021-03-05 | $7.79 | $7.99 | $7.72 | $7.98 | $7.25 | 1,509,749 |
| 2021-03-04 | $7.97 | $8.05 | $7.72 | $7.77 | $7.06 | 2,618,127 |
| 2021-03-03 | $7.59 | $7.95 | $7.46 | $7.88 | $7.16 | 2,513,402 |
| 2021-03-02 | $7.62 | $7.78 | $7.49 | $7.71 | $7.00 | 1,884,990 |
| 2021-03-01 | $7.86 | $7.98 | $7.76 | $7.76 | $7.05 | 1,124,725 |
| 2021-02-26 | $8.20 | $8.20 | $7.86 | $7.87 | $7.13 | 1,721,347 |
| 2021-02-25 | $8.20 | $8.31 | $8.05 | $8.10 | $7.34 | 886,783 |
| 2021-02-24 | $8.24 | $8.33 | $8.17 | $8.20 | $7.43 | 1,256,602 |
| 2021-02-23 | $8.34 | $8.47 | $8.27 | $8.40 | $7.61 | 1,356,625 |
| 2021-02-22 | $8.39 | $8.45 | $8.22 | $8.38 | $7.59 | 1,990,401 |
| 2021-02-19 | $8.59 | $8.68 | $8.56 | $8.67 | $7.86 | 1,809,356 |
| 2021-02-18 | $8.75 | $8.77 | $8.51 | $8.52 | $7.72 | 1,033,114 |
| 2021-02-17 | $9.06 | $9.06 | $8.78 | $8.81 | $7.98 | 1,236,130 |
| 2021-02-16 | $9.07 | $9.13 | $8.96 | $9.09 | $8.24 | 1,431,030 |
| 2021-02-12 | $9.05 | $9.09 | $8.98 | $9.01 | $8.16 | 774,713 |
| 2021-02-11 | $9.12 | $9.23 | $9.08 | $9.10 | $8.25 | 928,127 |
| 2021-02-10 | $8.87 | $8.96 | $8.74 | $8.91 | $8.07 | 1,442,720 |
| 2021-02-09 | $8.78 | $8.92 | $8.77 | $8.89 | $8.06 | 934,140 |
| 2021-02-08 | $8.86 | $9.04 | $8.80 | $8.90 | $8.06 | 1,048,383 |
| 2021-02-05 | $8.99 | $9.09 | $8.97 | $8.99 | $8.15 | 1,417,840 |
| 2021-02-04 | $9.00 | $9.01 | $8.80 | $9.01 | $8.16 | 3,054,985 |
| 2021-02-03 | $8.99 | $9.18 | $8.94 | $9.09 | $8.24 | 1,693,570 |
| 2021-02-02 | $8.64 | $8.82 | $8.64 | $8.78 | $7.96 | 1,681,711 |
| 2021-02-01 | $8.39 | $8.56 | $8.28 | $8.52 | $7.72 | 813,939 |
| 2021-01-29 | $8.33 | $8.41 | $8.24 | $8.26 | $7.48 | 1,393,231 |
| 2021-01-28 | $8.48 | $8.58 | $8.41 | $8.46 | $7.67 | 1,119,717 |
| 2021-01-27 | $8.65 | $8.69 | $8.45 | $8.51 | $7.71 | 1,487,637 |
| 2021-01-26 | $8.41 | $8.52 | $8.40 | $8.50 | $7.70 | 2,248,940 |
| 2021-01-25 | $8.41 | $8.52 | $8.31 | $8.39 | $7.60 | 1,867,658 |
| 2021-01-22 | $8.11 | $8.19 | $8.04 | $8.19 | $7.42 | 1,316,299 |
| 2021-01-21 | $8.30 | $8.36 | $8.14 | $8.30 | $7.52 | 2,203,864 |
| 2021-01-20 | $8.28 | $8.34 | $8.17 | $8.33 | $7.55 | 1,072,215 |
| 2021-01-19 | $8.40 | $8.41 | $8.17 | $8.25 | $7.48 | 1,050,503 |
| 2021-01-15 | $8.47 | $8.63 | $8.47 | $8.55 | $7.75 | 637,120 |
| 2021-01-14 | $8.53 | $8.65 | $8.48 | $8.63 | $7.82 | 629,796 |
| 2021-01-13 | $8.42 | $8.49 | $8.33 | $8.42 | $7.63 | 1,667,203 |
| 2021-01-12 | $8.18 | $8.42 | $8.14 | $8.38 | $7.59 | 2,177,798 |
| 2021-01-11 | $8.18 | $8.22 | $8.09 | $8.11 | $7.35 | 965,068 |
| 2021-01-08 | $8.43 | $8.47 | $8.24 | $8.36 | $7.57 | 1,333,079 |
| 2021-01-07 | $8.31 | $8.39 | $8.04 | $8.20 | $7.43 | 1,717,272 |
| 2021-01-06 | $8.43 | $8.66 | $8.43 | $8.52 | $7.72 | 2,487,528 |
| 2021-01-05 | $8.54 | $8.77 | $8.50 | $8.67 | $7.86 | 1,302,617 |
| 2021-01-04 | $9.01 | $9.04 | $8.70 | $8.80 | $7.97 | 1,884,311 |
| 2020-12-31 | $8.84 | $8.88 | $8.80 | $8.85 | $8.02 | 720,891 |
| 2020-12-30 | $8.75 | $8.94 | $8.70 | $8.87 | $8.04 | 585,768 |
| 2020-12-29 | $8.75 | $8.75 | $8.65 | $8.66 | $7.85 | 590,918 |
| 2020-12-28 | $8.76 | $8.78 | $8.61 | $8.68 | $7.71 | 719,841 |
| 2020-12-24 | $8.76 | $8.78 | $8.67 | $8.71 | $7.74 | 269,247 |
| 2020-12-23 | $8.79 | $8.86 | $8.73 | $8.76 | $7.79 | 335,856 |
| 2020-12-22 | $8.77 | $8.87 | $8.74 | $8.77 | $7.79 | 651,006 |
| 2020-12-21 | $8.77 | $8.89 | $8.70 | $8.83 | $7.85 | 847,158 |
| 2020-12-18 | $9.20 | $9.23 | $8.99 | $9.02 | $8.02 | 999,850 |
| 2020-12-17 | $9.11 | $9.21 | $9.06 | $9.07 | $8.06 | 1,635,168 |
| 2020-12-16 | $8.92 | $9.04 | $8.73 | $9.01 | $8.01 | 1,200,657 |
| 2020-12-15 | $8.89 | $9.08 | $8.80 | $9.04 | $8.03 | 1,796,454 |
| 2020-12-14 | $9.35 | $9.43 | $9.04 | $9.07 | $8.06 | 1,965,511 |
| 2020-12-11 | $8.92 | $9.41 | $8.91 | $9.39 | $8.35 | 1,583,343 |
| 2020-12-10 | $8.61 | $9.15 | $8.60 | $9.13 | $8.11 | 1,393,597 |
| 2020-12-09 | $8.67 | $8.87 | $8.65 | $8.85 | $7.87 | 1,647,723 |
| 2020-12-08 | $8.56 | $8.71 | $8.54 | $8.70 | $7.73 | 2,888,828 |
| 2020-12-07 | $8.60 | $8.65 | $8.40 | $8.43 | $7.49 | 657,874 |
| 2020-12-04 | $8.41 | $8.55 | $8.39 | $8.52 | $7.57 | 1,135,163 |
| 2020-12-03 | $8.43 | $8.60 | $8.39 | $8.53 | $7.58 | 1,450,116 |
| 2020-12-02 | $8.91 | $8.91 | $8.36 | $8.36 | $7.43 | 1,402,277 |
| 2020-12-01 | $8.65 | $8.85 | $8.58 | $8.85 | $7.87 | 807,841 |
| 2020-11-30 | $8.24 | $8.82 | $8.09 | $8.75 | $7.78 | 656,252 |
| 2020-11-27 | $8.20 | $8.84 | $8.08 | $8.28 | $7.32 | 161,100 |
| 2020-11-25 | $8.75 | $8.75 | $8.06 | $8.15 | $7.21 | 106,600 |
| 2020-11-24 | $8.35 | $9.00 | $7.44 | $7.76 | $6.86 | 83,400 |
| 2020-11-23 | $8.41 | $8.41 | $8.41 | $8.41 | $7.44 | 0 |
| 2020-11-20 | $8.50 | $8.55 | $8.39 | $8.41 | $7.44 | 783,784 |
| 2020-11-19 | $8.76 | $8.81 | $8.65 | $8.65 | $7.65 | 1,078,522 |
| 2020-11-18 | $8.83 | $8.88 | $8.68 | $8.69 | $7.68 | 878,050 |
| 2020-11-17 | $8.39 | $8.76 | $8.39 | $8.71 | $7.70 | 1,191,931 |
| 2020-11-16 | $8.27 | $8.44 | $8.27 | $8.36 | $7.39 | 986,957 |
| 2020-11-13 | $8.04 | $8.21 | $7.98 | $8.16 | $7.21 | 1,223,455 |
| 2020-11-12 | $8.24 | $8.26 | $8.03 | $8.12 | $7.18 | 1,243,737 |
| 2020-11-11 | $8.38 | $8.40 | $8.24 | $8.28 | $7.32 | 1,214,617 |
| 2020-11-10 | $8.22 | $8.48 | $8.19 | $8.42 | $7.44 | 1,555,824 |
| 2020-11-09 | $8.42 | $8.42 | $8.19 | $8.25 | $7.29 | 1,999,324 |
| 2020-11-06 | $7.73 | $7.95 | $7.64 | $7.87 | $6.96 | 1,911,958 |
| 2020-11-05 | $7.66 | $7.71 | $7.61 | $7.69 | $6.80 | 1,323,735 |
| 2020-11-04 | $7.34 | $7.51 | $7.29 | $7.38 | $6.52 | 1,106,767 |
| 2020-11-03 | $7.42 | $7.53 | $7.27 | $7.34 | $6.49 | 1,885,460 |
| 2020-11-02 | $7.40 | $7.45 | $7.35 | $7.45 | $6.59 | 806,893 |
| 2020-10-30 | $7.15 | $7.43 | $7.10 | $7.36 | $6.51 | 2,641,506 |
| 2020-10-29 | $7.12 | $7.34 | $7.08 | $7.26 | $6.42 | 1,329,630 |
| 2020-10-28 | $7.47 | $7.52 | $7.27 | $7.28 | $6.44 | 1,795,959 |
| 2020-10-27 | $7.76 | $7.77 | $7.59 | $7.59 | $6.71 | 1,033,515 |
| 2020-10-26 | $7.80 | $7.86 | $7.71 | $7.81 | $6.91 | 826,222 |
| 2020-10-23 | $7.82 | $7.87 | $7.74 | $7.79 | $6.89 | 1,122,801 |
| 2020-10-22 | $7.66 | $7.91 | $7.65 | $7.82 | $6.91 | 1,848,136 |
| 2020-10-21 | $7.59 | $7.69 | $7.56 | $7.62 | $6.74 | 1,328,171 |
| 2020-10-20 | $7.65 | $7.75 | $7.63 | $7.63 | $6.75 | 1,188,102 |
| 2020-10-19 | $7.67 | $7.75 | $7.60 | $7.60 | $6.72 | 725,956 |
| 2020-10-16 | $7.71 | $7.73 | $7.63 | $7.65 | $6.76 | 869,697 |
| 2020-10-15 | $7.71 | $7.85 | $7.69 | $7.81 | $6.91 | 1,123,267 |
| 2020-10-14 | $7.84 | $7.92 | $7.79 | $7.83 | $6.92 | 1,104,156 |
| 2020-10-13 | $7.84 | $7.88 | $7.71 | $7.83 | $6.92 | 835,522 |
| 2020-10-12 | $7.97 | $7.99 | $7.91 | $7.94 | $7.02 | 702,941 |
| 2020-10-09 | $7.94 | $8.07 | $7.89 | $7.94 | $7.02 | 1,213,740 |
| 2020-10-08 | $7.70 | $7.95 | $7.70 | $7.89 | $6.98 | 1,521,616 |
| 2020-10-07 | $7.81 | $7.84 | $7.65 | $7.74 | $6.84 | 1,575,114 |
| 2020-10-06 | $7.84 | $8.02 | $7.74 | $7.77 | $6.87 | 1,163,483 |
| 2020-10-05 | $7.62 | $7.81 | $7.58 | $7.74 | $6.84 | 955,671 |
| 2020-10-02 | $7.63 | $7.78 | $7.58 | $7.61 | $6.73 | 1,029,300 |
| 2020-10-01 | $7.63 | $7.67 | $7.53 | $7.62 | $6.74 | 1,174,806 |
| 2020-09-30 | $7.68 | $7.81 | $7.67 | $7.67 | $6.78 | 885,965 |
| 2020-09-29 | $7.64 | $7.78 | $7.60 | $7.64 | $6.75 | 1,481,244 |
| 2020-09-28 | $8.17 | $8.18 | $7.71 | $7.75 | $6.79 | 1,186,864 |
| 2020-09-25 | $8.07 | $8.16 | $8.00 | $8.15 | $7.14 | 1,212,641 |
| 2020-09-24 | $8.12 | $8.32 | $8.06 | $8.20 | $7.18 | 1,640,866 |
| 2020-09-23 | $8.34 | $8.35 | $8.08 | $8.12 | $7.11 | 890,069 |
| 2020-09-22 | $8.61 | $8.65 | $8.42 | $8.43 | $7.38 | 1,090,965 |
| 2020-09-21 | $8.37 | $8.58 | $8.33 | $8.51 | $7.45 | 1,497,492 |
| 2020-09-18 | $8.85 | $8.89 | $8.56 | $8.57 | $7.50 | 802,347 |
| 2020-09-17 | $8.81 | $9.02 | $8.81 | $8.99 | $7.87 | 970,014 |
| 2020-09-16 | $8.95 | $9.01 | $8.84 | $8.91 | $7.80 | 1,283,670 |
| 2020-09-15 | $8.98 | $9.02 | $8.91 | $8.97 | $7.85 | 916,631 |
| 2020-09-14 | $8.96 | $9.03 | $8.89 | $8.96 | $7.85 | 1,448,018 |
| 2020-09-11 | $9.00 | $9.03 | $8.83 | $8.91 | $7.80 | 984,289 |
| 2020-09-10 | $9.41 | $9.42 | $9.00 | $9.00 | $7.88 | 918,918 |
| 2020-09-09 | $9.33 | $9.46 | $9.31 | $9.42 | $8.25 | 1,118,625 |
| 2020-09-08 | $9.12 | $9.21 | $9.03 | $9.08 | $7.95 | 837,626 |
| 2020-09-04 | $9.23 | $9.30 | $9.05 | $9.16 | $8.02 | 1,108,198 |
| 2020-09-03 | $9.11 | $9.27 | $9.00 | $9.19 | $8.05 | 1,851,459 |
| 2020-09-02 | $9.02 | $9.04 | $8.90 | $8.93 | $7.82 | 1,023,626 |
| 2020-09-01 | $8.91 | $9.06 | $8.89 | $9.05 | $7.92 | 1,011,631 |
| 2020-08-31 | $8.92 | $8.96 | $8.73 | $8.73 | $7.64 | 1,180,270 |
| 2020-08-28 | $8.95 | $9.11 | $8.92 | $9.07 | $7.94 | 1,272,546 |
| 2020-08-27 | $8.84 | $8.89 | $8.67 | $8.73 | $7.64 | 903,114 |
| 2020-08-26 | $8.92 | $8.94 | $8.65 | $8.73 | $7.64 | 731,186 |
| 2020-08-25 | $8.86 | $8.98 | $8.79 | $8.95 | $7.84 | 854,894 |
| 2020-08-24 | $8.80 | $8.89 | $8.77 | $8.89 | $7.78 | 752,010 |
| 2020-08-21 | $8.80 | $8.80 | $8.70 | $8.76 | $7.67 | 811,813 |
| 2020-08-20 | $8.58 | $8.89 | $8.56 | $8.85 | $7.75 | 1,562,504 |
| 2020-08-19 | $9.00 | $9.09 | $8.85 | $8.94 | $7.83 | 1,573,596 |
| 2020-08-18 | $9.03 | $9.19 | $8.99 | $9.10 | $7.97 | 1,387,134 |
| 2020-08-17 | $9.16 | $9.21 | $8.87 | $8.90 | $7.79 | 1,170,578 |
| 2020-08-14 | $9.10 | $9.36 | $9.04 | $9.17 | $8.03 | 891,493 |
| 2020-08-13 | $9.20 | $9.34 | $9.13 | $9.18 | $8.04 | 912,109 |
| 2020-08-12 | $9.35 | $9.38 | $8.98 | $9.03 | $7.91 | 1,302,333 |
| 2020-08-11 | $9.45 | $9.55 | $9.33 | $9.37 | $8.20 | 1,090,803 |
| 2020-08-10 | $9.51 | $9.51 | $9.31 | $9.44 | $8.27 | 1,008,404 |
| 2020-08-07 | $9.36 | $9.45 | $9.25 | $9.36 | $8.20 | 1,605,016 |
| 2020-08-06 | $9.42 | $9.62 | $9.41 | $9.54 | $8.35 | 1,364,795 |
| 2020-08-05 | $9.67 | $9.76 | $9.41 | $9.43 | $8.26 | 1,547,553 |
| 2020-08-04 | $9.49 | $9.64 | $9.36 | $9.49 | $8.31 | 1,450,549 |
| 2020-08-03 | $9.89 | $9.93 | $9.57 | $9.57 | $8.38 | 1,355,434 |
| 2020-07-31 | $9.82 | $10.21 | $9.64 | $10.09 | $8.83 | 3,144,666 |
| 2020-07-30 | $9.70 | $9.95 | $9.70 | $9.93 | $8.69 | 1,627,909 |
| 2020-07-29 | $10.02 | $10.08 | $9.66 | $9.69 | $8.48 | 2,811,914 |
| 2020-07-28 | $9.67 | $9.87 | $9.66 | $9.78 | $8.56 | 2,477,836 |
| 2020-07-27 | $9.50 | $9.65 | $9.46 | $9.60 | $8.41 | 1,138,945 |
| 2020-07-24 | $9.36 | $9.49 | $9.28 | $9.44 | $8.27 | 2,442,417 |
| 2020-07-23 | $9.70 | $9.72 | $9.40 | $9.44 | $8.27 | 2,575,443 |
| 2020-07-22 | $10.20 | $10.20 | $9.92 | $10.01 | $8.76 | 2,831,495 |
| 2020-07-21 | $10.16 | $10.26 | $10.04 | $10.11 | $8.85 | 2,172,354 |
| 2020-07-20 | $9.78 | $10.15 | $9.74 | $9.94 | $8.70 | 2,902,013 |
| 2020-07-17 | $9.36 | $9.43 | $9.30 | $9.31 | $8.15 | 1,042,795 |
| 2020-07-16 | $8.96 | $9.40 | $8.96 | $9.27 | $8.12 | 3,113,919 |
| 2020-07-15 | $8.99 | $9.06 | $8.85 | $8.98 | $7.86 | 1,093,818 |
| 2020-07-14 | $8.77 | $9.03 | $8.75 | $9.02 | $7.90 | 877,786 |
| 2020-07-13 | $9.07 | $9.09 | $8.92 | $8.93 | $7.82 | 870,708 |
| 2020-07-10 | $9.20 | $9.23 | $9.08 | $9.12 | $7.99 | 1,019,961 |
| 2020-07-09 | $9.25 | $9.34 | $9.19 | $9.26 | $8.11 | 3,065,791 |
| 2020-07-08 | $9.08 | $9.23 | $9.00 | $9.12 | $7.99 | 2,716,267 |
| 2020-07-07 | $9.08 | $9.21 | $8.92 | $8.97 | $7.85 | 1,056,856 |
| 2020-07-06 | $9.26 | $9.30 | $9.03 | $9.07 | $7.94 | 973,516 |
| 2020-07-02 | $9.11 | $9.15 | $8.86 | $8.93 | $7.82 | 1,429,517 |
| 2020-07-01 | $8.89 | $9.15 | $8.89 | $9.01 | $7.89 | 1,853,436 |
| 2020-06-30 | $8.75 | $8.96 | $8.69 | $8.86 | $7.67 | 3,196,818 |
| 2020-06-29 | $8.99 | $9.01 | $8.81 | $8.88 | $7.69 | 1,471,097 |
| 2020-06-26 | $9.02 | $9.10 | $8.85 | $8.85 | $7.66 | 2,062,488 |
| 2020-06-25 | $9.27 | $9.34 | $9.10 | $9.34 | $8.09 | 2,896,545 |
| 2020-06-24 | $9.36 | $9.39 | $9.08 | $9.16 | $7.93 | 2,069,886 |
| 2020-06-23 | $9.58 | $9.63 | $9.51 | $9.52 | $8.24 | 1,958,328 |
| 2020-06-22 | $9.56 | $9.66 | $9.42 | $9.49 | $8.22 | 1,547,560 |
| 2020-06-19 | $9.38 | $9.53 | $9.27 | $9.42 | $8.16 | 1,911,596 |
| 2020-06-18 | $9.28 | $9.57 | $9.27 | $9.38 | $8.12 | 2,444,593 |
| 2020-06-17 | $9.51 | $9.59 | $9.36 | $9.41 | $8.15 | 2,173,514 |
| 2020-06-16 | $9.67 | $9.85 | $9.43 | $9.48 | $8.21 | 1,482,935 |
| 2020-06-15 | $9.45 | $9.61 | $9.30 | $9.47 | $8.20 | 1,559,151 |
| 2020-06-12 | $9.55 | $9.87 | $9.44 | $9.84 | $8.52 | 2,165,387 |
| 2020-06-11 | $9.65 | $9.68 | $9.30 | $9.41 | $8.15 | 1,957,560 |
| 2020-06-10 | $10.09 | $10.31 | $9.97 | $10.05 | $8.70 | 2,630,193 |
| 2020-06-09 | $9.78 | $10.00 | $9.71 | $9.93 | $8.60 | 1,691,505 |
| 2020-06-08 | $9.69 | $10.05 | $9.61 | $10.00 | $8.66 | 2,130,060 |
| 2020-06-05 | $9.65 | $9.74 | $9.54 | $9.55 | $8.27 | 3,335,779 |
| 2020-06-04 | $9.22 | $9.37 | $9.11 | $9.26 | $8.02 | 1,986,303 |
| 2020-06-03 | $9.54 | $9.54 | $9.26 | $9.30 | $8.05 | 1,649,423 |
| 2020-06-02 | $8.95 | $9.19 | $8.93 | $9.18 | $7.95 | 1,455,906 |
| 2020-06-01 | $8.78 | $8.89 | $8.70 | $8.80 | $7.62 | 1,731,728 |
| 2020-05-29 | $8.71 | $8.83 | $8.53 | $8.77 | $7.59 | 3,012,385 |
| 2020-05-28 | $9.05 | $9.13 | $8.95 | $9.00 | $7.57 | 1,346,379 |
| 2020-05-27 | $9.39 | $9.42 | $9.11 | $9.16 | $7.71 | 3,414,040 |
| 2020-05-26 | $9.18 | $9.25 | $9.06 | $9.17 | $7.72 | 4,790,346 |
| 2020-05-22 | $8.46 | $8.50 | $8.34 | $8.40 | $7.07 | 1,344,912 |
| 2020-05-21 | $8.38 | $8.57 | $8.38 | $8.51 | $7.16 | 2,305,504 |
| 2020-05-20 | $8.24 | $8.38 | $8.16 | $8.24 | $6.93 | 1,567,620 |
| 2020-05-19 | $8.30 | $8.32 | $8.11 | $8.11 | $6.82 | 1,940,072 |
| 2020-05-18 | $8.07 | $8.40 | $8.04 | $8.33 | $7.01 | 1,833,750 |
| 2020-05-15 | $8.02 | $8.13 | $7.84 | $7.86 | $6.61 | 1,850,033 |
| 2020-05-14 | $7.85 | $8.10 | $7.75 | $8.04 | $6.76 | 3,022,138 |
| 2020-05-13 | $8.10 | $8.12 | $7.90 | $7.99 | $6.72 | 1,627,561 |
| 2020-05-12 | $8.21 | $8.40 | $8.02 | $8.02 | $6.75 | 2,287,635 |
| 2020-05-11 | $8.35 | $8.40 | $8.06 | $8.07 | $6.79 | 2,775,565 |
| 2020-05-08 | $8.31 | $8.51 | $8.31 | $8.46 | $7.12 | 1,781,003 |
| 2020-05-07 | $8.40 | $8.50 | $8.13 | $8.19 | $6.89 | 2,513,503 |
| 2020-05-06 | $9.03 | $9.16 | $8.57 | $8.66 | $7.29 | 1,993,670 |
| 2020-05-05 | $8.76 | $9.03 | $8.76 | $8.88 | $7.47 | 2,140,292 |
| 2020-05-04 | $8.36 | $8.89 | $8.33 | $8.86 | $7.45 | 2,874,281 |
| 2020-05-01 | $8.40 | $8.42 | $8.31 | $8.41 | $7.08 | 2,731,543 |
| 2020-04-30 | $8.70 | $8.72 | $8.39 | $8.40 | $7.07 | 2,506,668 |
| 2020-04-29 | $8.55 | $8.86 | $8.41 | $8.81 | $7.41 | 4,516,272 |
| 2020-04-28 | $8.61 | $8.64 | $8.37 | $8.43 | $7.09 | 2,065,228 |
| 2020-04-27 | $8.22 | $8.39 | $8.15 | $8.37 | $7.04 | 2,077,059 |
| 2020-04-24 | $8.50 | $8.56 | $7.80 | $8.16 | $6.87 | 4,361,977 |
| 2020-04-23 | $8.96 | $9.02 | $8.70 | $8.79 | $7.40 | 2,216,358 |
| 2020-04-22 | $9.27 | $9.28 | $9.01 | $9.03 | $7.60 | 2,645,046 |
| 2020-04-21 | $9.02 | $9.02 | $8.76 | $8.86 | $7.45 | 1,089,240 |
| 2020-04-20 | $9.11 | $9.32 | $9.01 | $9.14 | $7.69 | 2,018,735 |
| 2020-04-17 | $9.53 | $9.54 | $9.07 | $9.17 | $7.72 | 2,154,690 |
| 2020-04-16 | $9.65 | $9.68 | $9.27 | $9.28 | $7.81 | 1,432,912 |
| 2020-04-15 | $9.79 | $9.86 | $9.64 | $9.72 | $8.18 | 1,512,089 |
| 2020-04-14 | $10.03 | $10.19 | $9.86 | $9.94 | $8.36 | 1,301,520 |
| 2020-04-13 | $9.83 | $9.98 | $9.65 | $9.94 | $8.36 | 1,150,547 |
| 2020-04-09 | $10.18 | $10.43 | $9.99 | $10.03 | $8.44 | 1,459,757 |
| 2020-04-08 | $9.80 | $10.29 | $9.73 | $10.21 | $8.59 | 1,653,152 |
| 2020-04-07 | $10.53 | $10.55 | $9.85 | $9.85 | $8.29 | 1,736,309 |
| 2020-04-06 | $9.89 | $10.14 | $9.74 | $9.91 | $8.34 | 1,606,591 |
| 2020-04-03 | $9.77 | $9.94 | $9.39 | $9.51 | $8.00 | 2,246,337 |
| 2020-04-02 | $9.71 | $9.95 | $9.58 | $9.90 | $8.33 | 1,781,909 |
| 2020-04-01 | $9.19 | $9.83 | $9.14 | $9.75 | $8.20 | 2,890,153 |
| 2020-03-31 | $9.52 | $9.79 | $9.47 | $9.53 | $8.00 | 1,772,068 |
| 2020-03-30 | $9.35 | $9.65 | $9.19 | $9.62 | $8.08 | 1,888,946 |
| 2020-03-27 | $9.46 | $9.84 | $9.43 | $9.74 | $8.18 | 2,451,560 |
| 2020-03-26 | $9.40 | $9.93 | $9.40 | $9.80 | $8.23 | 4,411,188 |
| 2020-03-25 | $9.34 | $9.88 | $9.17 | $9.38 | $7.88 | 3,297,605 |
| 2020-03-24 | $9.92 | $9.95 | $9.39 | $9.51 | $7.99 | 1,443,411 |
| 2020-03-23 | $10.14 | $10.38 | $9.32 | $9.42 | $7.91 | 2,199,956 |
| 2020-03-20 | $11.36 | $11.38 | $10.44 | $10.53 | $8.84 | 3,025,677 |
| 2020-03-19 | $10.19 | $11.82 | $10.08 | $11.59 | $9.73 | 3,151,355 |
| 2020-03-18 | $10.14 | $10.63 | $9.73 | $10.43 | $8.76 | 1,954,454 |
| 2020-03-17 | $10.30 | $11.30 | $10.17 | $11.28 | $9.47 | 3,002,992 |
| 2020-03-16 | $10.08 | $10.34 | $9.73 | $10.08 | $8.46 | 4,035,019 |
| 2020-03-13 | $11.21 | $11.22 | $10.01 | $10.94 | $9.19 | 3,620,500 |
| 2020-03-12 | $10.28 | $10.48 | $9.00 | $10.13 | $8.51 | 2,604,686 |
| 2020-03-11 | $11.78 | $11.92 | $11.10 | $11.37 | $9.55 | 4,559,246 |
| 2020-03-10 | $11.21 | $11.67 | $11.06 | $11.66 | $9.79 | 3,078,829 |
| 2020-03-09 | $11.49 | $11.73 | $11.06 | $11.08 | $9.30 | 2,325,702 |
| 2020-03-06 | $11.97 | $12.29 | $11.85 | $12.20 | $10.25 | 2,319,826 |
| 2020-03-05 | $12.33 | $12.50 | $12.15 | $12.32 | $10.35 | 4,315,667 |
| 2020-03-04 | $12.55 | $12.76 | $12.48 | $12.62 | $10.60 | 1,785,472 |
| 2020-03-03 | $12.27 | $12.66 | $12.18 | $12.31 | $10.34 | 2,204,749 |
| 2020-03-02 | $11.86 | $12.35 | $11.82 | $12.31 | $10.34 | 2,303,796 |
| 2020-02-28 | $11.62 | $11.95 | $11.43 | $11.93 | $9.99 | 3,518,347 |
| 2020-02-27 | $11.91 | $12.26 | $11.90 | $11.94 | $10.00 | 2,951,692 |
| 2020-02-26 | $12.34 | $12.63 | $12.16 | $12.20 | $10.21 | 2,446,754 |
| 2020-02-25 | $12.55 | $12.55 | $12.24 | $12.32 | $10.31 | 1,194,338 |
| 2020-02-24 | $12.56 | $12.64 | $12.49 | $12.49 | $10.46 | 1,036,404 |
| 2020-02-21 | $12.84 | $12.97 | $12.81 | $12.88 | $10.78 | 1,474,682 |
| 2020-02-20 | $13.22 | $13.22 | $12.92 | $13.01 | $10.89 | 1,218,591 |
| 2020-02-19 | $13.29 | $13.40 | $13.22 | $13.38 | $11.20 | 1,775,867 |
| 2020-02-18 | $13.36 | $13.39 | $13.20 | $13.21 | $11.06 | 1,723,791 |
| 2020-02-14 | $13.77 | $13.78 | $13.59 | $13.62 | $11.40 | 719,282 |
| 2020-02-13 | $13.81 | $13.87 | $13.73 | $13.78 | $11.54 | 1,060,979 |
| 2020-02-12 | $13.73 | $13.93 | $13.67 | $13.85 | $11.60 | 1,703,837 |
| 2020-02-11 | $13.66 | $13.81 | $13.62 | $13.68 | $11.45 | 1,364,608 |
| 2020-02-10 | $13.70 | $13.85 | $13.61 | $13.68 | $11.45 | 2,050,237 |
| 2020-02-07 | $13.90 | $13.90 | $13.69 | $13.76 | $11.52 | 1,153,879 |
| 2020-02-06 | $14.35 | $14.35 | $13.95 | $13.95 | $11.68 | 1,418,874 |
| 2020-02-05 | $14.46 | $14.49 | $14.23 | $14.31 | $11.98 | 1,342,846 |
| 2020-02-04 | $14.39 | $14.45 | $14.20 | $14.28 | $11.96 | 1,240,719 |
| 2020-02-03 | $14.04 | $14.31 | $14.02 | $14.22 | $11.90 | 1,151,965 |
| 2020-01-31 | $13.80 | $13.89 | $13.78 | $13.88 | $11.62 | 1,818,535 |
| 2020-01-30 | $13.91 | $14.08 | $13.82 | $14.03 | $11.75 | 1,438,242 |
| 2020-01-29 | $14.42 | $14.48 | $14.28 | $14.29 | $11.96 | 1,627,788 |
| 2020-01-28 | $14.38 | $14.57 | $14.33 | $14.54 | $12.17 | 1,156,516 |
| 2020-01-27 | $14.10 | $14.47 | $14.08 | $14.38 | $12.04 | 1,596,891 |
| 2020-01-24 | $14.42 | $14.48 | $14.28 | $14.31 | $11.98 | 898,397 |
| 2020-01-23 | $14.68 | $14.68 | $14.39 | $14.44 | $12.09 | 1,993,226 |
| 2020-01-22 | $14.48 | $14.63 | $14.44 | $14.63 | $12.25 | 2,962,246 |
| 2020-01-21 | $14.40 | $14.42 | $14.28 | $14.30 | $11.97 | 1,995,459 |
| 2020-01-17 | $14.27 | $14.28 | $14.13 | $14.25 | $11.93 | 2,585,994 |
| 2020-01-16 | $14.19 | $14.22 | $14.03 | $14.10 | $11.80 | 2,147,386 |
| 2020-01-15 | $13.91 | $13.97 | $13.79 | $13.79 | $11.54 | 918,140 |
| 2020-01-14 | $14.02 | $14.08 | $13.90 | $14.05 | $11.76 | 1,057,075 |
| 2020-01-13 | $13.85 | $14.14 | $13.85 | $14.13 | $11.83 | 1,653,511 |
| 2020-01-10 | $14.05 | $14.12 | $13.85 | $13.94 | $11.67 | 1,482,560 |
| 2020-01-09 | $13.90 | $13.94 | $13.73 | $13.85 | $11.60 | 1,777,566 |
| 2020-01-08 | $14.04 | $14.06 | $13.90 | $13.90 | $11.64 | 1,752,279 |
| 2020-01-07 | $13.86 | $14.01 | $13.79 | $13.93 | $11.66 | 1,189,354 |
| 2020-01-06 | $13.95 | $14.11 | $13.87 | $13.95 | $11.68 | 1,213,067 |
| 2020-01-03 | $13.93 | $14.21 | $13.92 | $14.09 | $11.80 | 915,394 |
| 2020-01-02 | $14.07 | $14.18 | $13.98 | $14.15 | $11.85 | 1,680,989 |
| 2019-12-31 | $14.39 | $14.39 | $14.29 | $14.32 | $11.82 | 943,029 |
| 2019-12-30 | $14.41 | $14.49 | $14.33 | $14.36 | $11.85 | 1,884,369 |
| 2019-12-27 | $14.50 | $14.50 | $14.39 | $14.39 | $11.88 | 1,406,243 |
| 2019-12-26 | $14.35 | $14.54 | $14.33 | $14.52 | $11.98 | 1,067,631 |
| 2019-12-24 | $14.19 | $14.20 | $14.12 | $14.16 | $11.69 | 455,185 |
| 2019-12-23 | $14.14 | $14.21 | $14.08 | $14.14 | $11.67 | 2,128,403 |
| 2019-12-20 | $14.19 | $14.19 | $13.99 | $13.99 | $11.55 | 1,697,310 |
| 2019-12-19 | $13.99 | $14.03 | $13.92 | $14.00 | $11.56 | 1,089,566 |
| 2019-12-18 | $14.04 | $14.06 | $13.84 | $14.02 | $11.57 | 2,168,206 |
| 2019-12-17 | $14.05 | $14.06 | $13.91 | $13.97 | $11.53 | 1,207,029 |
| 2019-12-16 | $14.08 | $14.13 | $13.96 | $13.99 | $11.55 | 1,281,149 |
| 2019-12-13 | $13.61 | $13.75 | $13.58 | $13.67 | $11.28 | 747,387 |
| 2019-12-12 | $13.62 | $13.69 | $13.56 | $13.65 | $11.27 | 1,454,952 |
| 2019-12-11 | $13.66 | $13.69 | $13.45 | $13.50 | $11.14 | 1,612,354 |
| 2019-12-10 | $13.58 | $13.70 | $13.51 | $13.68 | $11.29 | 1,297,508 |
| 2019-12-09 | $13.62 | $13.82 | $13.62 | $13.73 | $11.33 | 2,686,688 |
| 2019-12-06 | $13.66 | $13.70 | $13.46 | $13.68 | $11.29 | 1,002,329 |
| 2019-12-05 | $13.40 | $13.53 | $13.35 | $13.50 | $11.14 | 812,848 |
| 2019-12-04 | $13.31 | $13.46 | $13.28 | $13.36 | $11.03 | 1,200,752 |
| 2019-12-03 | $13.26 | $13.30 | $13.20 | $13.26 | $10.94 | 886,364 |
| 2019-12-02 | $13.37 | $13.39 | $13.14 | $13.28 | $10.96 | 1,709,710 |
| 2019-11-29 | $13.31 | $13.33 | $13.13 | $13.15 | $10.85 | 895,072 |
| 2019-11-27 | $12.76 | $12.93 | $12.71 | $12.88 | $10.63 | 1,318,577 |
| 2019-11-26 | $13.00 | $13.00 | $12.73 | $12.84 | $10.60 | 2,597,947 |
| 2019-11-25 | $13.00 | $13.15 | $12.99 | $13.07 | $10.79 | 1,294,800 |
| 2019-11-22 | $13.17 | $13.24 | $13.05 | $13.13 | $10.84 | 796,214 |
| 2019-11-21 | $13.21 | $13.28 | $12.95 | $13.09 | $10.80 | 2,175,010 |
| 2019-11-20 | $13.20 | $13.22 | $13.05 | $13.15 | $10.85 | 756,851 |
| 2019-11-19 | $13.23 | $13.30 | $13.13 | $13.21 | $10.90 | 1,523,715 |
| 2019-11-18 | $13.41 | $13.43 | $13.29 | $13.31 | $10.99 | 877,077 |
| 2019-11-15 | $13.13 | $13.32 | $13.13 | $13.31 | $10.99 | 616,206 |
| 2019-11-14 | $12.92 | $13.11 | $12.88 | $13.10 | $10.81 | 1,138,045 |
| 2019-11-13 | $12.81 | $12.97 | $12.81 | $12.92 | $10.66 | 1,075,844 |
| 2019-11-12 | $12.86 | $12.99 | $12.76 | $12.88 | $10.63 | 1,039,703 |
| 2019-11-11 | $12.83 | $13.06 | $12.82 | $13.02 | $10.75 | 3,368,374 |
| 2019-11-08 | $13.06 | $13.12 | $12.89 | $12.92 | $10.66 | 1,815,451 |
| 2019-11-07 | $13.28 | $13.32 | $13.21 | $13.29 | $10.97 | 807,335 |
| 2019-11-06 | $13.07 | $13.36 | $13.01 | $13.32 | $10.99 | 2,151,316 |
| 2019-11-05 | $13.29 | $13.49 | $13.16 | $13.35 | $11.02 | 1,903,682 |
| 2019-11-04 | $13.55 | $13.57 | $13.27 | $13.29 | $10.97 | 1,032,595 |
| 2019-11-01 | $13.31 | $13.40 | $13.26 | $13.38 | $11.04 | 1,012,364 |
| 2019-10-31 | $13.19 | $13.25 | $13.06 | $13.17 | $10.87 | 1,104,466 |
| 2019-10-30 | $13.15 | $13.34 | $13.11 | $13.29 | $10.97 | 903,902 |
| 2019-10-29 | $13.29 | $13.32 | $13.18 | $13.22 | $10.91 | 796,098 |
| 2019-10-28 | $13.40 | $13.44 | $13.28 | $13.30 | $10.98 | 901,873 |
| 2019-10-25 | $13.36 | $13.43 | $13.23 | $13.31 | $10.99 | 1,179,352 |
| 2019-10-24 | $13.53 | $13.55 | $13.32 | $13.34 | $11.01 | 957,386 |
| 2019-10-23 | $13.26 | $13.49 | $13.25 | $13.45 | $11.10 | 1,241,477 |
| 2019-10-22 | $13.15 | $13.53 | $13.15 | $13.34 | $11.01 | 892,706 |
| 2019-10-21 | $13.19 | $13.25 | $13.12 | $13.15 | $10.85 | 603,334 |
| 2019-10-18 | $13.18 | $13.27 | $13.12 | $13.23 | $10.92 | 600,658 |
| 2019-10-17 | $13.22 | $13.30 | $13.04 | $13.11 | $10.82 | 623,070 |
| 2019-10-16 | $12.73 | $13.18 | $12.73 | $13.14 | $10.85 | 1,125,751 |
| 2019-10-15 | $12.87 | $13.00 | $12.85 | $12.86 | $10.61 | 911,550 |
| 2019-10-14 | $12.97 | $13.06 | $12.84 | $12.94 | $10.68 | 623,167 |
| 2019-10-11 | $13.04 | $13.21 | $13.01 | $13.05 | $10.77 | 781,703 |
| 2019-10-10 | $12.90 | $13.15 | $12.85 | $12.91 | $10.66 | 1,906,466 |
| 2019-10-09 | $12.93 | $12.99 | $12.75 | $12.84 | $10.60 | 1,261,274 |
| 2019-10-08 | $12.87 | $13.01 | $12.81 | $12.85 | $10.61 | 1,589,827 |
| 2019-10-07 | $13.07 | $13.13 | $12.83 | $12.85 | $10.61 | 1,581,365 |
| 2019-10-04 | $12.87 | $13.26 | $12.84 | $13.20 | $10.89 | 2,282,513 |
| 2019-10-03 | $12.77 | $12.92 | $12.71 | $12.85 | $10.61 | 1,032,165 |
| 2019-10-02 | $12.81 | $12.85 | $12.70 | $12.73 | $10.51 | 1,130,743 |
| 2019-10-01 | $13.01 | $13.02 | $12.85 | $12.91 | $10.66 | 915,846 |
| 2019-09-30 | $13.14 | $13.23 | $13.09 | $13.17 | $10.87 | 863,459 |
| 2019-09-27 | $13.04 | $13.18 | $13.00 | $13.12 | $10.83 | 676,141 |
| 2019-09-26 | $12.99 | $13.13 | $12.97 | $13.12 | $10.83 | 581,007 |
| 2019-09-25 | $12.75 | $12.99 | $12.73 | $12.93 | $10.67 | 1,118,373 |
| 2019-09-24 | $12.95 | $12.95 | $12.80 | $12.85 | $10.61 | 783,965 |
| 2019-09-23 | $12.88 | $12.96 | $12.79 | $12.91 | $10.66 | 925,801 |
| 2019-09-20 | $13.03 | $13.06 | $12.90 | $13.00 | $10.73 | 2,562,294 |
| 2019-09-19 | $13.04 | $13.17 | $12.98 | $13.00 | $10.73 | 1,037,576 |
| 2019-09-18 | $13.03 | $13.09 | $12.91 | $12.98 | $10.71 | 1,040,401 |
| 2019-09-17 | $12.69 | $13.08 | $12.63 | $13.07 | $10.79 | 1,011,375 |
| 2019-09-16 | $12.70 | $12.92 | $12.68 | $12.84 | $10.60 | 1,839,481 |
| 2019-09-13 | $12.99 | $13.11 | $12.67 | $12.72 | $10.50 | 1,963,701 |
| 2019-09-12 | $13.34 | $13.35 | $13.06 | $13.11 | $10.82 | 845,776 |
| 2019-09-11 | $12.98 | $13.11 | $12.94 | $13.09 | $10.80 | 1,478,793 |
| 2019-09-10 | $12.85 | $12.99 | $12.73 | $12.82 | $10.58 | 1,280,502 |
| 2019-09-09 | $13.33 | $13.41 | $12.89 | $12.95 | $10.69 | 1,653,159 |
| 2019-09-06 | $13.59 | $13.67 | $13.32 | $13.40 | $11.06 | 931,249 |
| 2019-09-05 | $13.57 | $13.61 | $13.41 | $13.52 | $11.16 | 1,687,873 |
| 2019-09-04 | $13.10 | $13.42 | $13.01 | $13.38 | $11.04 | 1,451,282 |
| 2019-09-03 | $12.94 | $13.11 | $12.83 | $12.88 | $10.63 | 1,791,879 |
| 2019-08-30 | $12.63 | $12.98 | $12.61 | $12.96 | $10.70 | 1,601,357 |
| 2019-08-29 | $12.56 | $12.62 | $12.42 | $12.54 | $10.35 | 745,993 |
| 2019-08-28 | $12.40 | $12.57 | $12.30 | $12.48 | $10.30 | 1,517,740 |
| 2019-08-27 | $12.50 | $12.54 | $12.30 | $12.36 | $10.20 | 1,946,590 |
| 2019-08-26 | $12.60 | $12.66 | $12.29 | $12.37 | $10.21 | 1,388,790 |
| 2019-08-23 | $12.77 | $12.94 | $12.56 | $12.59 | $10.39 | 1,361,185 |
| 2019-08-22 | $13.10 | $13.21 | $12.89 | $12.90 | $10.65 | 1,057,442 |
| 2019-08-21 | $13.25 | $13.29 | $13.04 | $13.21 | $10.90 | 1,395,027 |
| 2019-08-20 | $12.90 | $13.24 | $12.85 | $13.11 | $10.82 | 1,784,890 |
| 2019-08-19 | $13.20 | $13.21 | $12.69 | $12.81 | $10.57 | 1,556,246 |
| 2019-08-16 | $13.11 | $13.19 | $12.98 | $13.17 | $10.87 | 1,207,535 |
| 2019-08-15 | $12.73 | $13.09 | $12.69 | $12.94 | $10.68 | 2,496,140 |
| 2019-08-14 | $12.77 | $12.88 | $12.57 | $12.63 | $10.42 | 1,527,041 |
| 2019-08-13 | $12.80 | $13.29 | $12.77 | $13.12 | $10.83 | 1,559,390 |
| 2019-08-12 | $12.87 | $13.09 | $12.81 | $13.00 | $10.73 | 985,302 |
| 2019-08-09 | $13.40 | $13.51 | $13.26 | $13.29 | $10.97 | 1,535,797 |
| 2019-08-08 | $13.48 | $13.53 | $13.37 | $13.48 | $11.13 | 1,808,776 |
| 2019-08-07 | $13.06 | $13.38 | $13.06 | $13.36 | $11.03 | 1,214,715 |
| 2019-08-06 | $13.18 | $13.31 | $12.96 | $13.26 | $10.94 | 2,735,784 |
| 2019-08-05 | $13.06 | $13.24 | $12.98 | $13.07 | $10.79 | 2,165,167 |
| 2019-08-02 | $13.49 | $13.55 | $13.35 | $13.47 | $11.12 | 1,183,199 |
| 2019-08-01 | $13.51 | $13.76 | $13.36 | $13.51 | $11.15 | 3,340,047 |
| 2019-07-31 | $13.83 | $13.86 | $13.51 | $13.64 | $11.26 | 3,030,856 |
| 2019-07-30 | $13.85 | $13.92 | $13.74 | $13.75 | $11.35 | 2,016,389 |
| 2019-07-29 | $13.80 | $13.91 | $13.67 | $13.91 | $11.48 | 2,621,274 |
| 2019-07-26 | $13.91 | $13.95 | $13.81 | $13.85 | $11.43 | 5,806,725 |
| 2019-07-25 | $14.01 | $14.09 | $13.76 | $13.84 | $11.42 | 1,274,777 |
| 2019-07-24 | $14.05 | $14.28 | $14.00 | $14.25 | $11.76 | 1,377,224 |
| 2019-07-23 | $14.32 | $14.36 | $14.12 | $14.14 | $11.67 | 3,287,998 |
| 2019-07-22 | $14.35 | $14.38 | $14.23 | $14.30 | $11.80 | 1,265,532 |
| 2019-07-19 | $14.30 | $14.36 | $14.24 | $14.27 | $11.78 | 830,894 |
| 2019-07-18 | $14.35 | $14.42 | $14.25 | $14.39 | $11.88 | 1,219,811 |
| 2019-07-17 | $14.40 | $14.47 | $14.32 | $14.33 | $11.83 | 2,614,132 |
| 2019-07-16 | $14.24 | $14.39 | $14.21 | $14.28 | $11.79 | 1,769,908 |
| 2019-07-15 | $13.97 | $14.30 | $13.96 | $14.20 | $11.72 | 2,111,326 |
| 2019-07-12 | $13.94 | $14.08 | $13.87 | $13.97 | $11.53 | 1,326,807 |
| 2019-07-11 | $13.91 | $14.09 | $13.79 | $13.90 | $11.47 | 3,248,441 |
| 2019-07-10 | $13.55 | $13.91 | $13.51 | $13.79 | $11.38 | 2,999,092 |
| 2019-07-09 | $13.21 | $13.35 | $13.15 | $13.29 | $10.97 | 1,306,772 |
| 2019-07-08 | $13.44 | $13.45 | $13.22 | $13.27 | $10.95 | 2,184,506 |
| 2019-07-05 | $13.20 | $13.28 | $13.09 | $13.26 | $10.94 | 1,489,888 |
| 2019-07-03 | $12.92 | $13.18 | $12.92 | $13.15 | $10.85 | 1,038,791 |
| 2019-07-02 | $12.85 | $13.06 | $12.71 | $12.93 | $10.67 | 1,222,287 |
| 2019-07-01 | $13.00 | $13.02 | $12.66 | $12.68 | $10.47 | 1,277,882 |
| 2019-06-28 | $13.14 | $13.15 | $12.99 | $13.02 | $10.62 | 1,214,599 |
| 2019-06-27 | $12.85 | $13.14 | $12.79 | $13.04 | $10.63 | 1,083,611 |
| 2019-06-26 | $12.95 | $12.98 | $12.80 | $12.95 | $10.56 | 895,601 |
| 2019-06-25 | $13.18 | $13.19 | $12.82 | $12.93 | $10.54 | 1,481,653 |
| 2019-06-24 | $13.09 | $13.24 | $12.99 | $13.15 | $10.72 | 1,157,257 |
| 2019-06-21 | $13.14 | $13.33 | $12.98 | $12.98 | $10.59 | 3,197,844 |
| 2019-06-20 | $13.04 | $13.12 | $12.91 | $13.07 | $10.66 | 1,302,748 |
| 2019-06-19 | $12.89 | $12.99 | $12.79 | $12.91 | $10.53 | 1,475,371 |
| 2019-06-18 | $12.75 | $12.95 | $12.73 | $12.94 | $10.55 | 1,770,260 |
| 2019-06-17 | $12.74 | $12.75 | $12.56 | $12.63 | $10.30 | 1,158,128 |
| 2019-06-14 | $12.81 | $13.00 | $12.73 | $12.82 | $10.46 | 1,786,500 |
| 2019-06-13 | $13.05 | $13.20 | $12.96 | $13.02 | $10.62 | 2,546,553 |
| 2019-06-12 | $12.77 | $13.04 | $12.73 | $12.86 | $10.49 | 1,493,493 |
| 2019-06-11 | $12.65 | $12.78 | $12.61 | $12.77 | $10.41 | 2,778,839 |
| 2019-06-10 | $12.65 | $12.73 | $12.62 | $12.69 | $10.35 | 1,447,885 |
| 2019-06-07 | $12.81 | $12.82 | $12.62 | $12.70 | $10.36 | 3,615,328 |
| 2019-06-06 | $12.81 | $12.88 | $12.62 | $12.70 | $10.36 | 1,916,965 |
| 2019-06-05 | $12.92 | $12.96 | $12.68 | $12.73 | $10.38 | 1,396,782 |
| 2019-06-04 | $12.86 | $13.08 | $12.73 | $12.92 | $10.54 | 2,157,353 |
| 2019-06-03 | $12.31 | $12.72 | $12.28 | $12.59 | $10.27 | 1,620,494 |
| 2019-05-31 | $11.98 | $12.30 | $11.97 | $12.24 | $9.98 | 1,580,151 |
| 2019-05-30 | $11.74 | $11.97 | $11.73 | $11.90 | $9.70 | 738,975 |
| 2019-05-29 | $11.74 | $11.79 | $11.67 | $11.71 | $9.55 | 800,988 |
| 2019-05-28 | $11.55 | $11.70 | $11.41 | $11.57 | $9.44 | 1,673,988 |
| 2019-05-24 | $11.60 | $11.64 | $11.46 | $11.55 | $9.42 | 3,069,594 |
| 2019-05-23 | $11.38 | $11.66 | $11.34 | $11.55 | $9.42 | 999,839 |
| 2019-05-22 | $11.49 | $11.66 | $11.41 | $11.48 | $9.36 | 954,004 |
| 2019-05-21 | $11.17 | $11.43 | $11.13 | $11.39 | $9.29 | 1,126,809 |
| 2019-05-20 | $10.98 | $11.15 | $10.92 | $11.08 | $9.04 | 1,552,008 |
| 2019-05-17 | $10.94 | $11.07 | $10.91 | $10.93 | $8.91 | 1,361,717 |
| 2019-05-16 | $11.05 | $11.21 | $10.99 | $11.02 | $8.99 | 881,291 |
| 2019-05-15 | $11.05 | $11.26 | $11.02 | $11.16 | $9.10 | 794,481 |
| 2019-05-14 | $11.25 | $11.32 | $11.21 | $11.25 | $9.17 | 943,476 |
| 2019-05-13 | $11.23 | $11.30 | $11.18 | $11.25 | $9.17 | 1,064,689 |
| 2019-05-10 | $11.48 | $11.54 | $11.24 | $11.47 | $9.35 | 1,336,428 |
| 2019-05-09 | $11.55 | $11.56 | $11.25 | $11.48 | $9.36 | 1,151,403 |
| 2019-05-08 | $11.70 | $11.76 | $11.54 | $11.56 | $9.43 | 1,684,330 |
| 2019-05-07 | $11.29 | $11.54 | $11.17 | $11.47 | $9.35 | 1,584,469 |
| 2019-05-06 | $11.43 | $11.54 | $11.35 | $11.46 | $9.35 | 961,735 |
| 2019-05-03 | $11.63 | $11.65 | $11.57 | $11.58 | $9.44 | 658,075 |
| 2019-05-02 | $11.61 | $11.61 | $11.48 | $11.51 | $9.39 | 1,083,952 |
| 2019-05-01 | $11.91 | $11.94 | $11.69 | $11.70 | $9.47 | 631,060 |
| 2019-04-30 | $11.83 | $11.91 | $11.70 | $11.90 | $9.63 | 1,008,950 |
| 2019-04-29 | $11.91 | $11.92 | $11.77 | $11.78 | $9.53 | 878,548 |
| 2019-04-26 | $11.79 | $11.92 | $11.72 | $11.80 | $9.55 | 1,063,758 |
| 2019-04-25 | $11.67 | $11.84 | $11.59 | $11.80 | $9.55 | 1,001,283 |
| 2019-04-24 | $11.78 | $11.80 | $11.48 | $11.64 | $9.42 | 1,296,194 |
| 2019-04-23 | $11.91 | $11.98 | $11.79 | $11.88 | $9.61 | 974,572 |
| 2019-04-22 | $11.91 | $11.98 | $11.79 | $11.89 | $9.62 | 794,107 |
| 2019-04-18 | $11.84 | $12.01 | $11.75 | $11.94 | $9.66 | 1,189,183 |
| 2019-04-17 | $12.07 | $12.12 | $11.63 | $11.79 | $9.54 | 1,981,648 |
| 2019-04-16 | $11.89 | $12.10 | $11.88 | $12.03 | $9.74 | 1,058,639 |
| 2019-04-15 | $11.99 | $12.04 | $11.89 | $11.97 | $9.69 | 883,180 |
| 2019-04-12 | $12.12 | $12.20 | $11.87 | $11.94 | $9.66 | 1,077,891 |
| 2019-04-11 | $12.60 | $12.71 | $12.47 | $12.57 | $9.85 | 1,688,836 |
| 2019-04-10 | $12.62 | $12.65 | $12.49 | $12.61 | $9.88 | 2,726,486 |
| 2019-04-09 | $12.83 | $12.84 | $12.48 | $12.57 | $9.85 | 3,595,408 |
| 2019-04-08 | $12.86 | $13.00 | $12.76 | $12.94 | $10.14 | 1,743,517 |
| 2019-04-05 | $12.62 | $12.91 | $12.55 | $12.78 | $10.01 | 1,728,252 |
| 2019-04-04 | $12.29 | $12.68 | $12.25 | $12.60 | $9.87 | 1,743,558 |
| 2019-04-03 | $12.32 | $12.38 | $12.17 | $12.22 | $9.57 | 1,111,900 |
| 2019-04-02 | $12.36 | $12.36 | $12.13 | $12.17 | $9.53 | 1,059,371 |
| 2019-04-01 | $12.27 | $12.28 | $12.20 | $12.25 | $9.60 | 1,477,556 |
| 2019-03-29 | $12.13 | $12.27 | $12.05 | $12.07 | $9.46 | 2,362,316 |
| 2019-03-28 | $11.53 | $12.03 | $11.48 | $11.97 | $9.38 | 1,893,562 |
| 2019-03-27 | $11.80 | $11.87 | $11.60 | $11.66 | $9.13 | 2,089,390 |
| 2019-03-26 | $12.14 | $12.20 | $11.95 | $12.17 | $9.53 | 2,665,220 |
| 2019-03-25 | $12.11 | $12.26 | $12.04 | $12.15 | $9.52 | 1,702,871 |
| 2019-03-22 | $12.12 | $12.26 | $12.03 | $12.18 | $9.54 | 2,477,460 |
| 2019-03-21 | $12.79 | $12.80 | $12.21 | $12.52 | $9.81 | 2,334,203 |
| 2019-03-20 | $12.81 | $13.10 | $12.70 | $12.90 | $10.11 | 2,084,212 |
| 2019-03-19 | $12.79 | $12.88 | $12.71 | $12.74 | $9.98 | 1,939,314 |
| 2019-03-18 | $12.56 | $12.83 | $12.53 | $12.77 | $10.00 | 1,895,089 |
| 2019-03-15 | $12.37 | $12.51 | $12.32 | $12.44 | $9.75 | 2,334,066 |
| 2019-03-14 | $12.34 | $12.40 | $12.20 | $12.26 | $9.60 | 1,163,254 |
| 2019-03-13 | $12.22 | $12.41 | $12.15 | $12.37 | $9.69 | 3,127,497 |
| 2019-03-12 | $12.24 | $12.38 | $12.21 | $12.25 | $9.60 | 1,833,920 |
| 2019-03-11 | $12.11 | $12.21 | $12.02 | $12.20 | $9.56 | 1,998,451 |
| 2019-03-08 | $12.02 | $12.10 | $11.92 | $12.04 | $9.43 | 1,762,188 |
| 2019-03-07 | $11.98 | $11.98 | $11.70 | $11.80 | $9.24 | 1,931,221 |
| 2019-03-06 | $12.20 | $12.20 | $11.75 | $11.82 | $9.26 | 1,919,415 |
| 2019-03-05 | $12.16 | $12.24 | $12.09 | $12.15 | $9.52 | 1,894,671 |
| 2019-03-04 | $12.21 | $12.29 | $11.98 | $12.12 | $9.49 | 1,286,922 |
| 2019-03-01 | $12.25 | $12.25 | $12.01 | $12.20 | $9.56 | 1,667,416 |
| 2019-02-28 | $12.73 | $12.73 | $12.44 | $12.48 | $9.69 | 1,563,136 |
| 2019-02-27 | $12.80 | $12.82 | $12.64 | $12.72 | $9.87 | 1,497,024 |
| 2019-02-26 | $12.85 | $12.92 | $12.78 | $12.85 | $9.97 | 1,260,501 |
| 2019-02-25 | $12.90 | $12.90 | $12.66 | $12.79 | $9.93 | 1,869,419 |
| 2019-02-22 | $12.86 | $12.93 | $12.75 | $12.81 | $9.94 | 837,650 |
| 2019-02-21 | $12.66 | $12.68 | $12.49 | $12.65 | $9.82 | 1,262,373 |
| 2019-02-20 | $13.07 | $13.17 | $12.66 | $12.73 | $9.88 | 1,460,648 |
| 2019-02-19 | $12.99 | $13.09 | $12.96 | $13.01 | $10.10 | 1,859,224 |
| 2019-02-15 | $13.09 | $13.11 | $12.91 | $12.97 | $10.07 | 1,511,104 |
| 2019-02-14 | $12.70 | $13.02 | $12.68 | $12.91 | $10.02 | 1,640,955 |
| 2019-02-13 | $12.91 | $12.98 | $12.76 | $12.81 | $9.94 | 1,354,391 |
| 2019-02-12 | $12.85 | $12.99 | $12.81 | $12.90 | $10.01 | 1,854,168 |
| 2019-02-11 | $12.83 | $12.88 | $12.61 | $12.72 | $9.87 | 2,155,040 |
| 2019-02-08 | $12.91 | $12.94 | $12.58 | $12.76 | $9.90 | 1,242,409 |
| 2019-02-07 | $12.85 | $12.99 | $12.66 | $12.77 | $9.91 | 1,607,621 |
| 2019-02-06 | $13.09 | $13.18 | $12.83 | $12.90 | $10.01 | 1,227,843 |
| 2019-02-05 | $13.26 | $13.46 | $13.17 | $13.40 | $10.40 | 956,736 |
| 2019-02-04 | $13.31 | $13.48 | $13.27 | $13.36 | $10.37 | 1,272,572 |
| 2019-02-01 | $13.36 | $13.60 | $13.36 | $13.42 | $10.41 | 1,419,066 |
| 2019-01-31 | $13.36 | $13.49 | $13.31 | $13.40 | $10.40 | 2,497,833 |
| 2019-01-30 | $12.95 | $13.13 | $12.80 | $13.07 | $10.14 | 1,774,822 |
| 2019-01-29 | $12.97 | $12.98 | $12.65 | $12.76 | $9.90 | 2,362,852 |
| 2019-01-28 | $12.61 | $12.93 | $12.60 | $12.76 | $9.90 | 1,540,175 |
| 2019-01-25 | $12.68 | $12.80 | $12.67 | $12.68 | $9.84 | 948,542 |
| 2019-01-24 | $12.41 | $12.66 | $12.41 | $12.64 | $9.81 | 1,561,243 |
| 2019-01-23 | $12.29 | $12.52 | $12.26 | $12.50 | $9.70 | 1,188,031 |
| 2019-01-22 | $12.32 | $12.36 | $12.06 | $12.17 | $9.44 | 3,733,279 |
| 2019-01-18 | $12.48 | $12.56 | $12.36 | $12.45 | $9.66 | 786,120 |
| 2019-01-17 | $12.40 | $12.48 | $12.26 | $12.43 | $9.65 | 1,556,488 |
| 2019-01-16 | $12.73 | $12.88 | $12.51 | $12.53 | $9.72 | 1,240,889 |
| 2019-01-15 | $12.90 | $13.01 | $12.73 | $12.85 | $9.97 | 2,000,320 |
| 2019-01-14 | $12.90 | $13.16 | $12.85 | $13.01 | $10.10 | 1,972,568 |
| 2019-01-11 | $12.98 | $13.04 | $12.82 | $12.90 | $10.01 | 1,941,489 |
| 2019-01-10 | $12.89 | $13.14 | $12.77 | $13.05 | $10.13 | 1,800,675 |
| 2019-01-09 | $13.01 | $13.26 | $13.00 | $13.18 | $10.23 | 2,283,553 |
| 2019-01-08 | $12.76 | $12.95 | $12.71 | $12.90 | $10.01 | 1,926,995 |
| 2019-01-07 | $12.88 | $12.89 | $12.71 | $12.80 | $9.93 | 1,483,781 |
| 2019-01-04 | $12.55 | $12.80 | $12.45 | $12.76 | $9.90 | 1,131,680 |
| 2019-01-03 | $12.52 | $12.66 | $12.45 | $12.57 | $9.76 | 1,163,109 |
| 2019-01-02 | $12.14 | $12.53 | $12.10 | $12.52 | $9.72 | 1,211,998 |
| 2018-12-31 | $11.90 | $11.97 | $11.85 | $11.93 | $9.26 | 865,506 |
| 2018-12-28 | $11.98 | $12.11 | $11.86 | $11.86 | $9.20 | 1,331,612 |
| 2018-12-27 | $11.90 | $11.94 | $11.68 | $11.88 | $9.22 | 1,688,721 |
| 2018-12-26 | $11.72 | $12.09 | $11.70 | $12.08 | $9.37 | 1,338,291 |
| 2018-12-24 | $11.92 | $11.92 | $11.64 | $11.65 | $9.04 | 900,484 |
| 2018-12-21 | $12.10 | $12.25 | $11.88 | $11.98 | $9.30 | 1,436,118 |
| 2018-12-20 | $12.10 | $12.18 | $11.92 | $12.06 | $9.36 | 1,502,982 |
| 2018-12-19 | $12.42 | $12.48 | $11.73 | $11.82 | $9.17 | 2,058,470 |
| 2018-12-18 | $12.10 | $12.45 | $12.08 | $12.41 | $9.63 | 1,451,685 |
| 2018-12-17 | $12.34 | $12.39 | $12.04 | $12.10 | $9.23 | 1,407,735 |
| 2018-12-14 | $12.34 | $12.45 | $12.24 | $12.33 | $9.41 | 924,188 |
| 2018-12-13 | $12.04 | $12.28 | $11.97 | $12.20 | $9.31 | 1,709,215 |
| 2018-12-12 | $12.29 | $12.36 | $12.08 | $12.08 | $9.22 | 1,467,106 |
| 2018-12-11 | $12.06 | $12.10 | $11.78 | $11.97 | $9.13 | 1,115,347 |
| 2018-12-10 | $11.98 | $12.02 | $11.70 | $11.84 | $9.03 | 1,023,824 |
| 2018-12-07 | $12.02 | $12.27 | $11.89 | $11.95 | $9.12 | 1,333,897 |
| 2018-12-06 | $11.80 | $12.01 | $11.62 | $12.00 | $9.16 | 1,934,132 |
| 2018-12-04 | $12.14 | $12.17 | $11.77 | $11.85 | $9.04 | 1,245,283 |
| 2018-12-03 | $12.10 | $12.13 | $11.93 | $12.01 | $9.16 | 1,213,844 |
| 2018-11-30 | $12.03 | $12.06 | $11.85 | $11.85 | $9.04 | 849,561 |
| 2018-11-29 | $12.04 | $12.09 | $11.93 | $12.06 | $9.20 | 1,092,885 |
| 2018-11-28 | $12.16 | $12.20 | $11.83 | $12.07 | $9.21 | 1,300,460 |
| 2018-11-27 | $11.83 | $12.05 | $11.78 | $12.01 | $9.16 | 1,251,422 |
| 2018-11-26 | $11.76 | $11.85 | $11.52 | $11.58 | $8.83 | 1,036,650 |
| 2018-11-23 | $11.98 | $11.99 | $11.79 | $11.82 | $9.02 | 311,113 |
| 2018-11-21 | $12.04 | $12.14 | $11.95 | $12.02 | $9.17 | 1,470,157 |
| 2018-11-20 | $11.74 | $11.89 | $11.64 | $11.66 | $8.90 | 853,245 |
| 2018-11-19 | $12.09 | $12.19 | $11.77 | $11.89 | $9.07 | 1,330,673 |
| 2018-11-16 | $12.00 | $12.26 | $11.97 | $12.17 | $9.29 | 922,892 |
| 2018-11-15 | $11.71 | $11.95 | $11.71 | $11.92 | $9.09 | 815,981 |
| 2018-11-14 | $11.80 | $11.87 | $11.62 | $11.74 | $8.96 | 973,099 |
| 2018-11-13 | $11.52 | $11.66 | $11.46 | $11.58 | $8.83 | 1,448,362 |
| 2018-11-12 | $11.51 | $11.71 | $11.50 | $11.58 | $8.83 | 1,058,414 |
| 2018-11-09 | $11.68 | $11.74 | $11.37 | $11.61 | $8.86 | 1,995,465 |
| 2018-11-08 | $11.74 | $11.90 | $11.57 | $11.63 | $8.87 | 1,343,259 |
| 2018-11-07 | $11.84 | $11.85 | $11.65 | $11.73 | $8.95 | 960,126 |
| 2018-11-06 | $11.91 | $11.93 | $11.73 | $11.83 | $9.03 | 1,631,552 |
| 2018-11-05 | $12.09 | $12.17 | $11.93 | $12.06 | $9.20 | 1,504,704 |
| 2018-11-02 | $12.20 | $12.24 | $11.91 | $12.14 | $9.26 | 2,049,998 |
| 2018-11-01 | $11.69 | $12.16 | $11.63 | $12.14 | $9.26 | 2,325,360 |
| 2018-10-31 | $11.75 | $11.77 | $11.38 | $11.60 | $8.85 | 2,721,118 |
| 2018-10-30 | $10.59 | $11.60 | $10.54 | $11.58 | $8.83 | 3,824,000 |
| 2018-10-29 | $10.68 | $10.78 | $10.23 | $10.32 | $7.87 | 2,605,329 |
| 2018-10-26 | $10.30 | $10.40 | $10.13 | $10.40 | $7.93 | 2,355,117 |
| 2018-10-25 | $10.12 | $10.28 | $10.06 | $10.21 | $7.79 | 4,260,166 |
| 2018-10-24 | $10.28 | $10.30 | $9.98 | $10.00 | $7.63 | 1,549,988 |
| 2018-10-23 | $10.26 | $10.40 | $10.14 | $10.35 | $7.90 | 5,616,677 |
| 2018-10-22 | $10.43 | $10.50 | $10.29 | $10.34 | $7.89 | 2,844,557 |
| 2018-10-19 | $10.25 | $10.29 | $10.06 | $10.21 | $7.79 | 2,845,521 |
| 2018-10-18 | $10.35 | $10.37 | $10.17 | $10.17 | $7.76 | 4,503,214 |
| 2018-10-17 | $10.10 | $10.41 | $10.07 | $10.32 | $7.87 | 1,887,748 |
| 2018-10-16 | $10.18 | $10.31 | $10.10 | $10.14 | $7.74 | 1,502,044 |
| 2018-10-15 | $10.13 | $10.24 | $9.99 | $10.08 | $7.69 | 2,407,969 |
| 2018-10-12 | $10.32 | $10.38 | $9.99 | $10.02 | $7.64 | 2,746,346 |
| 2018-10-11 | $10.40 | $10.43 | $10.12 | $10.13 | $7.73 | 3,341,813 |
| 2018-10-10 | $10.46 | $10.49 | $10.22 | $10.22 | $7.80 | 3,199,735 |
| 2018-10-09 | $10.75 | $10.80 | $10.43 | $10.59 | $8.08 | 3,492,264 |
| 2018-10-08 | $10.76 | $10.92 | $10.69 | $10.75 | $8.20 | 3,319,773 |
| 2018-10-05 | $10.44 | $10.44 | $10.14 | $10.20 | $7.78 | 2,037,343 |
| 2018-10-04 | $10.43 | $10.43 | $10.10 | $10.24 | $7.81 | 1,944,057 |
| 2018-10-03 | $10.56 | $10.70 | $10.39 | $10.44 | $7.97 | 3,771,477 |
| 2018-10-02 | $9.97 | $10.25 | $9.91 | $10.17 | $7.76 | 2,439,495 |
| 2018-10-01 | $9.74 | $9.74 | $9.63 | $9.69 | $7.39 | 1,425,043 |
| 2018-09-28 | $9.92 | $9.98 | $9.71 | $9.73 | $7.42 | 2,046,573 |
| 2018-09-27 | $9.78 | $10.11 | $9.78 | $10.02 | $7.64 | 2,299,069 |
| 2018-09-26 | $9.47 | $9.82 | $9.45 | $9.70 | $7.40 | 2,239,223 |
| 2018-09-25 | $9.22 | $9.42 | $9.21 | $9.39 | $7.16 | 1,278,608 |
| 2018-09-24 | $9.62 | $9.64 | $9.36 | $9.39 | $7.16 | 1,136,975 |
| 2018-09-21 | $9.62 | $9.77 | $9.55 | $9.63 | $7.35 | 1,604,418 |
| 2018-09-20 | $9.43 | $9.65 | $9.37 | $9.63 | $7.35 | 1,190,269 |
| 2018-09-19 | $9.35 | $9.44 | $9.24 | $9.34 | $7.13 | 1,780,461 |
| 2018-09-18 | $9.33 | $9.52 | $9.31 | $9.42 | $7.19 | 1,459,841 |
| 2018-09-17 | $9.55 | $9.77 | $9.51 | $9.74 | $7.12 | 1,327,559 |
| 2018-09-14 | $9.66 | $9.80 | $9.42 | $9.55 | $6.98 | 1,679,486 |
| 2018-09-13 | $9.73 | $9.76 | $9.53 | $9.54 | $6.97 | 2,273,986 |
| 2018-09-12 | $9.73 | $9.89 | $9.61 | $9.82 | $7.18 | 3,269,387 |
| 2018-09-11 | $9.71 | $9.72 | $9.55 | $9.62 | $7.03 | 2,376,195 |
| 2018-09-10 | $10.11 | $10.13 | $9.85 | $9.90 | $7.23 | 2,415,030 |
| 2018-09-07 | $10.20 | $10.44 | $9.99 | $10.11 | $7.39 | 1,264,573 |
| 2018-09-06 | $9.64 | $10.06 | $9.62 | $10.03 | $7.33 | 3,626,300 |
| 2018-09-05 | $9.45 | $9.58 | $9.42 | $9.57 | $6.99 | 1,643,267 |
| 2018-09-04 | $9.47 | $9.64 | $9.44 | $9.56 | $6.99 | 1,755,142 |
| 2018-08-31 | $9.74 | $9.93 | $9.69 | $9.89 | $7.23 | 1,828,819 |
| 2018-08-30 | $9.83 | $9.86 | $9.60 | $9.72 | $7.10 | 1,888,825 |
| 2018-08-29 | $9.91 | $10.09 | $9.86 | $10.00 | $7.31 | 882,601 |
| 2018-08-28 | $9.95 | $9.97 | $9.79 | $9.88 | $7.22 | 1,770,968 |
| 2018-08-27 | $9.96 | $10.12 | $9.95 | $10.04 | $7.34 | 1,421,640 |
| 2018-08-24 | $9.99 | $10.01 | $9.79 | $9.93 | $7.26 | 1,381,788 |
| 2018-08-23 | $9.90 | $10.02 | $9.76 | $9.78 | $7.15 | 1,576,475 |
| 2018-08-22 | $9.74 | $9.91 | $9.72 | $9.90 | $7.23 | 1,667,503 |
| 2018-08-21 | $10.16 | $10.21 | $9.89 | $9.95 | $7.27 | 1,377,024 |
| 2018-08-20 | $10.17 | $10.22 | $10.06 | $10.18 | $7.44 | 3,802,026 |
| 2018-08-17 | $10.25 | $10.28 | $10.09 | $10.24 | $7.48 | 1,076,326 |
| 2018-08-16 | $10.55 | $10.61 | $10.31 | $10.37 | $7.58 | 1,351,048 |
| 2018-08-15 | $10.52 | $10.55 | $10.36 | $10.50 | $7.67 | 2,044,863 |
| 2018-08-14 | $10.72 | $10.79 | $10.58 | $10.67 | $7.80 | 1,126,630 |
| 2018-08-13 | $10.37 | $10.57 | $10.35 | $10.51 | $7.68 | 2,547,117 |
| 2018-08-10 | $10.54 | $10.57 | $10.39 | $10.51 | $7.68 | 3,137,701 |
| 2018-08-09 | $10.81 | $10.86 | $10.65 | $10.79 | $7.88 | 1,248,568 |
| 2018-08-08 | $11.16 | $11.20 | $10.85 | $10.89 | $7.96 | 1,122,605 |
| 2018-08-07 | $11.43 | $11.43 | $11.00 | $11.02 | $8.05 | 871,100 |
| 2018-08-06 | $11.30 | $11.44 | $11.23 | $11.34 | $8.29 | 1,457,760 |
| 2018-08-03 | $11.08 | $11.31 | $11.03 | $11.22 | $8.20 | 1,482,073 |
| 2018-08-02 | $11.03 | $11.09 | $10.93 | $11.03 | $8.06 | 955,979 |
| 2018-08-01 | $11.07 | $11.19 | $11.02 | $11.10 | $8.11 | 978,544 |
| 2018-07-31 | $11.01 | $11.13 | $10.99 | $11.04 | $8.07 | 1,617,764 |
| 2018-07-30 | $11.28 | $11.29 | $11.00 | $11.09 | $8.10 | 2,030,816 |
| 2018-07-27 | $11.38 | $11.59 | $11.33 | $11.45 | $8.37 | 1,930,974 |
| 2018-07-26 | $11.57 | $11.57 | $11.28 | $11.30 | $8.26 | 1,520,142 |
| 2018-07-25 | $11.89 | $11.95 | $11.57 | $11.73 | $8.57 | 1,482,592 |
| 2018-07-24 | $11.62 | $11.78 | $11.50 | $11.71 | $8.56 | 1,126,290 |
| 2018-07-23 | $11.67 | $11.68 | $11.43 | $11.48 | $8.39 | 901,449 |
| 2018-07-20 | $11.96 | $11.97 | $11.69 | $11.72 | $8.56 | 2,536,067 |
| 2018-07-19 | $11.38 | $11.49 | $11.20 | $11.42 | $8.34 | 1,690,966 |
| 2018-07-18 | $11.77 | $11.77 | $11.57 | $11.59 | $8.47 | 979,247 |
| 2018-07-17 | $11.54 | $11.84 | $11.52 | $11.79 | $8.62 | 3,223,052 |
| 2018-07-16 | $11.54 | $11.61 | $11.49 | $11.53 | $8.43 | 2,692,985 |
| 2018-07-13 | $11.50 | $11.62 | $11.46 | $11.54 | $8.43 | 3,699,427 |
| 2018-07-12 | $11.67 | $11.67 | $11.44 | $11.53 | $8.43 | 1,459,205 |
| 2018-07-11 | $11.79 | $11.82 | $11.59 | $11.59 | $8.47 | 1,038,219 |
| 2018-07-10 | $11.79 | $11.92 | $11.74 | $11.90 | $8.70 | 1,249,356 |
| 2018-07-09 | $11.64 | $11.74 | $11.53 | $11.70 | $8.55 | 1,596,877 |
| 2018-07-06 | $11.52 | $11.63 | $11.42 | $11.61 | $8.48 | 1,433,600 |
| 2018-07-05 | $11.70 | $11.73 | $11.49 | $11.53 | $8.43 | 971,041 |
| 2018-07-03 | $11.63 | $11.79 | $11.62 | $11.75 | $8.59 | 933,915 |
| 2018-07-02 | $11.65 | $11.70 | $11.49 | $11.57 | $8.45 | 809,457 |
| 2018-06-29 | $11.78 | $11.94 | $11.70 | $11.87 | $8.63 | 1,385,387 |
| 2018-06-28 | $11.77 | $11.79 | $11.66 | $11.70 | $8.50 | 1,631,494 |
| 2018-06-27 | $11.92 | $11.92 | $11.59 | $11.59 | $8.42 | 2,658,684 |
| 2018-06-26 | $12.13 | $12.17 | $11.89 | $11.91 | $8.65 | 1,225,034 |
| 2018-06-25 | $12.10 | $12.26 | $12.10 | $12.15 | $8.83 | 1,223,866 |
| 2018-06-22 | $12.08 | $12.11 | $11.90 | $12.01 | $8.73 | 1,093,451 |
| 2018-06-21 | $12.29 | $12.29 | $11.92 | $11.95 | $8.68 | 1,432,191 |
| 2018-06-20 | $12.41 | $12.41 | $12.21 | $12.25 | $8.90 | 3,569,969 |
| 2018-06-19 | $12.26 | $12.46 | $12.26 | $12.32 | $8.95 | 2,656,264 |
| 2018-06-18 | $12.22 | $12.38 | $12.20 | $12.33 | $8.96 | 3,234,542 |
| 2018-06-15 | $12.22 | $12.36 | $12.17 | $12.31 | $8.94 | 2,050,966 |
| 2018-06-14 | $12.39 | $12.47 | $12.12 | $12.25 | $8.90 | 2,977,132 |
| 2018-06-13 | $12.37 | $12.43 | $12.20 | $12.31 | $8.94 | 2,539,922 |
| 2018-06-12 | $12.18 | $12.30 | $12.12 | $12.21 | $8.87 | 1,409,227 |
| 2018-06-11 | $12.21 | $12.34 | $12.10 | $12.20 | $8.86 | 1,647,640 |
| 2018-06-08 | $11.92 | $12.25 | $11.71 | $12.17 | $8.84 | 2,415,700 |
| 2018-06-07 | $11.44 | $11.59 | $11.20 | $11.55 | $8.39 | 3,120,314 |
| 2018-06-06 | $11.67 | $11.86 | $11.61 | $11.79 | $8.57 | 1,982,693 |
| 2018-06-05 | $11.98 | $12.06 | $11.63 | $11.71 | $8.51 | 1,450,782 |
| 2018-06-04 | $12.17 | $12.20 | $12.00 | $12.12 | $8.81 | 1,275,396 |
| 2018-06-01 | $12.19 | $12.29 | $11.98 | $12.14 | $8.82 | 1,175,241 |
| 2018-05-31 | $12.11 | $12.12 | $11.99 | $12.05 | $8.76 | 728,151 |
| 2018-05-30 | $11.97 | $12.20 | $11.81 | $12.09 | $8.78 | 1,316,802 |
| 2018-05-29 | $12.04 | $12.08 | $11.84 | $11.90 | $8.65 | 1,557,933 |
| 2018-05-25 | $12.46 | $12.52 | $12.27 | $12.48 | $9.07 | 2,419,097 |
| 2018-05-24 | $12.37 | $12.49 | $12.24 | $12.44 | $9.04 | 1,239,705 |
| 2018-05-23 | $12.46 | $12.49 | $12.26 | $12.40 | $9.01 | 1,475,346 |
| 2018-05-22 | $12.61 | $12.82 | $12.25 | $12.48 | $9.07 | 2,612,790 |
| 2018-05-21 | $12.36 | $12.37 | $12.13 | $12.27 | $8.92 | 1,158,471 |
| 2018-05-18 | $12.39 | $12.51 | $12.19 | $12.23 | $8.89 | 1,892,584 |
| 2018-05-17 | $13.09 | $13.09 | $12.56 | $12.68 | $9.21 | 1,153,185 |
| 2018-05-16 | $12.91 | $13.06 | $12.88 | $13.02 | $9.46 | 1,060,230 |
| 2018-05-15 | $12.54 | $12.96 | $12.45 | $12.82 | $9.32 | 3,764,703 |
| 2018-05-14 | $13.16 | $13.19 | $12.80 | $12.82 | $9.32 | 1,271,422 |
| 2018-05-11 | $13.27 | $13.35 | $13.10 | $13.12 | $9.53 | 1,272,679 |
| 2018-05-10 | $13.38 | $13.41 | $13.23 | $13.24 | $9.62 | 1,522,588 |
| 2018-05-09 | $13.21 | $13.25 | $13.00 | $13.05 | $9.48 | 2,928,892 |
| 2018-05-08 | $13.43 | $13.43 | $13.27 | $13.28 | $9.65 | 4,181,323 |
| 2018-05-07 | $13.51 | $13.56 | $13.39 | $13.42 | $9.75 | 1,752,605 |
| 2018-05-04 | $13.62 | $13.73 | $13.58 | $13.60 | $9.88 | 996,064 |
| 2018-05-03 | $13.88 | $13.92 | $13.63 | $13.71 | $9.96 | 1,585,907 |
| 2018-05-02 | $13.98 | $14.08 | $13.90 | $13.99 | $10.17 | 4,594,856 |
| 2018-05-01 | $14.12 | $14.31 | $14.02 | $14.14 | $10.27 | 1,913,815 |
| 2018-04-30 | $14.39 | $14.39 | $14.11 | $14.12 | $10.26 | 1,075,862 |
| 2018-04-27 | $14.38 | $14.47 | $14.33 | $14.37 | $10.44 | 1,121,777 |
| 2018-04-26 | $14.06 | $14.31 | $14.03 | $14.29 | $10.38 | 1,347,215 |
| 2018-04-25 | $14.01 | $14.35 | $13.95 | $14.14 | $10.27 | 1,212,964 |
| 2018-04-24 | $14.28 | $14.42 | $14.13 | $14.22 | $10.33 | 884,619 |
| 2018-04-23 | $14.35 | $14.50 | $14.26 | $14.27 | $10.37 | 1,333,857 |
| 2018-04-20 | $14.39 | $14.41 | $14.28 | $14.37 | $10.44 | 1,134,532 |
| 2018-04-19 | $14.60 | $14.69 | $14.40 | $14.53 | $10.56 | 928,214 |
| 2018-04-18 | $14.57 | $14.77 | $14.53 | $14.70 | $10.68 | 1,316,701 |
| 2018-04-17 | $14.19 | $14.54 | $14.18 | $14.45 | $10.50 | 1,586,937 |
| 2018-04-16 | $14.22 | $14.23 | $14.05 | $14.13 | $10.27 | 1,542,870 |
| 2018-04-13 | $14.10 | $14.16 | $14.00 | $14.14 | $10.27 | 1,784,085 |
| 2018-04-12 | $14.80 | $14.91 | $14.41 | $14.49 | $10.24 | 1,973,222 |
| 2018-04-11 | $15.02 | $15.25 | $15.02 | $15.10 | $10.67 | 1,067,191 |
| 2018-04-10 | $14.79 | $15.08 | $14.75 | $15.04 | $10.63 | 1,208,290 |
| 2018-04-09 | $15.00 | $15.06 | $14.79 | $14.82 | $10.47 | 1,685,160 |
| 2018-04-06 | $15.21 | $15.30 | $14.98 | $15.07 | $10.65 | 955,062 |
| 2018-04-05 | $15.50 | $15.52 | $15.25 | $15.30 | $10.81 | 805,642 |
| 2018-04-04 | $14.96 | $15.50 | $14.96 | $15.40 | $10.88 | 805,479 |
| 2018-04-03 | $15.37 | $15.47 | $15.15 | $15.23 | $10.76 | 940,011 |
| 2018-04-02 | $15.34 | $15.38 | $15.21 | $15.29 | $10.80 | 1,148,707 |
| 2018-03-29 | $15.10 | $15.42 | $14.93 | $15.36 | $10.85 | 964,831 |
| 2018-03-28 | $15.03 | $15.09 | $14.75 | $14.83 | $10.48 | 1,042,957 |
| 2018-03-27 | $15.08 | $15.26 | $15.01 | $15.13 | $10.69 | 1,718,143 |
| 2018-03-26 | $14.98 | $15.06 | $14.87 | $15.04 | $10.63 | 962,631 |
| 2018-03-23 | $14.88 | $14.98 | $14.70 | $14.72 | $10.40 | 1,068,521 |
| 2018-03-22 | $14.86 | $14.94 | $14.73 | $14.78 | $10.44 | 1,084,397 |
| 2018-03-21 | $14.95 | $15.03 | $14.83 | $15.02 | $10.61 | 2,039,226 |
| 2018-03-20 | $15.15 | $15.19 | $14.90 | $14.93 | $10.55 | 1,132,355 |
| 2018-03-19 | $15.02 | $15.27 | $15.02 | $15.24 | $10.77 | 1,084,230 |
| 2018-03-16 | $15.07 | $15.27 | $15.06 | $15.09 | $10.66 | 944,721 |
| 2018-03-15 | $15.36 | $15.40 | $15.05 | $15.12 | $10.68 | 1,409,744 |
| 2018-03-14 | $15.57 | $15.62 | $15.44 | $15.53 | $10.97 | 897,480 |
| 2018-03-13 | $15.83 | $15.87 | $15.48 | $15.54 | $10.98 | 873,206 |
| 2018-03-12 | $16.00 | $16.10 | $15.76 | $15.79 | $11.15 | 1,413,608 |
| 2018-03-09 | $16.19 | $16.22 | $15.91 | $15.98 | $11.29 | 1,575,922 |
| 2018-03-08 | $16.11 | $16.12 | $15.87 | $16.02 | $11.32 | 801,324 |
| 2018-03-07 | $16.21 | $16.31 | $16.02 | $16.12 | $11.39 | 746,681 |
| 2018-03-06 | $16.28 | $16.45 | $16.20 | $16.24 | $11.47 | 820,520 |
| 2018-03-05 | $15.91 | $16.28 | $15.86 | $16.20 | $11.44 | 807,744 |
| 2018-03-02 | $15.86 | $15.96 | $15.72 | $15.91 | $11.24 | 717,821 |
| 2018-03-01 | $15.90 | $16.09 | $15.81 | $15.96 | $11.27 | 1,209,494 |
| 2018-02-28 | $15.91 | $15.95 | $15.67 | $15.67 | $11.07 | 1,138,196 |
| 2018-02-27 | $16.22 | $16.27 | $15.86 | $15.90 | $11.23 | 1,030,243 |
| 2018-02-26 | $16.32 | $16.36 | $16.18 | $16.23 | $11.47 | 1,392,948 |
| 2018-02-23 | $16.06 | $16.21 | $15.96 | $16.20 | $11.44 | 1,386,044 |
| 2018-02-22 | $15.98 | $16.05 | $15.71 | $15.71 | $11.10 | 1,447,409 |
| 2018-02-21 | $16.29 | $16.29 | $15.87 | $15.87 | $11.21 | 1,572,299 |
| 2018-02-20 | $16.25 | $16.41 | $16.15 | $16.23 | $11.47 | 1,022,888 |
| 2018-02-16 | $16.40 | $16.64 | $16.35 | $16.45 | $11.62 | 998,827 |
| 2018-02-15 | $16.34 | $16.57 | $16.31 | $16.55 | $11.69 | 666,789 |
| 2018-02-14 | $16.07 | $16.51 | $15.99 | $16.45 | $11.62 | 1,185,540 |
| 2018-02-13 | $16.14 | $16.20 | $15.99 | $16.18 | $11.43 | 634,925 |
| 2018-02-12 | $15.95 | $16.27 | $15.83 | $16.21 | $11.45 | 616,206 |
| 2018-02-09 | $15.91 | $15.96 | $15.44 | $15.79 | $11.15 | 1,073,495 |
| 2018-02-08 | $16.76 | $16.76 | $15.92 | $15.92 | $11.25 | 1,289,324 |
| 2018-02-07 | $16.72 | $16.96 | $16.41 | $16.41 | $11.59 | 784,805 |
| 2018-02-06 | $16.34 | $17.02 | $16.22 | $16.92 | $11.95 | 1,459,900 |
| 2018-02-05 | $16.47 | $16.77 | $16.08 | $16.14 | $11.40 | 1,709,045 |
| 2018-02-02 | $16.64 | $16.89 | $16.51 | $16.61 | $11.73 | 1,308,858 |
| 2018-02-01 | $17.17 | $17.33 | $17.13 | $17.20 | $12.15 | 1,084,841 |
| 2018-01-31 | $16.92 | $17.05 | $16.75 | $16.96 | $11.98 | 1,478,032 |
| 2018-01-30 | $16.59 | $16.74 | $16.50 | $16.67 | $11.78 | 1,244,663 |
| 2018-01-29 | $16.61 | $16.77 | $16.54 | $16.68 | $11.78 | 1,919,805 |
| 2018-01-26 | $16.56 | $16.93 | $16.53 | $16.89 | $11.93 | 1,865,899 |
| 2018-01-25 | $16.69 | $16.94 | $16.63 | $16.78 | $11.85 | 1,719,693 |
| 2018-01-24 | $16.00 | $16.64 | $15.93 | $16.59 | $11.72 | 2,600,456 |
| 2018-01-23 | $15.46 | $15.57 | $15.42 | $15.49 | $10.94 | 879,375 |
| 2018-01-22 | $15.50 | $15.73 | $15.47 | $15.72 | $11.11 | 1,008,616 |
| 2018-01-19 | $15.50 | $15.54 | $15.38 | $15.46 | $10.92 | 1,252,185 |
| 2018-01-18 | $15.79 | $15.92 | $15.74 | $15.82 | $11.18 | 1,380,127 |
| 2018-01-17 | $15.65 | $15.89 | $15.63 | $15.81 | $11.17 | 1,576,564 |
| 2018-01-16 | $15.51 | $15.68 | $15.50 | $15.62 | $11.03 | 1,030,357 |
| 2018-01-12 | $15.39 | $15.76 | $15.37 | $15.72 | $11.11 | 1,007,780 |
| 2018-01-11 | $15.27 | $15.38 | $15.25 | $15.34 | $10.84 | 1,594,963 |
| 2018-01-10 | $15.47 | $15.50 | $15.20 | $15.20 | $10.74 | 1,381,714 |
| 2018-01-09 | $15.45 | $15.68 | $15.45 | $15.52 | $10.96 | 1,106,359 |
| 2018-01-08 | $15.37 | $15.47 | $15.28 | $15.43 | $10.90 | 779,815 |
| 2018-01-05 | $15.36 | $15.55 | $15.33 | $15.42 | $10.89 | 826,674 |
| 2018-01-04 | $15.18 | $15.44 | $15.17 | $15.31 | $10.82 | 1,030,951 |
| 2018-01-03 | $15.06 | $15.10 | $14.93 | $15.04 | $10.63 | 951,665 |
| 2018-01-02 | $14.97 | $15.19 | $14.97 | $15.18 | $10.72 | 1,299,298 |
| 2017-12-29 | $14.88 | $14.88 | $14.79 | $14.83 | $10.48 | 552,184 |
| 2017-12-28 | $14.89 | $14.89 | $14.75 | $14.81 | $10.46 | 767,540 |
| 2017-12-27 | $14.96 | $15.01 | $14.80 | $14.80 | $10.46 | 584,500 |
| 2017-12-26 | $15.09 | $15.24 | $15.09 | $15.13 | $10.34 | 492,935 |
| 2017-12-22 | $14.97 | $15.05 | $14.84 | $14.93 | $10.20 | 2,104,112 |
| 2017-12-21 | $15.13 | $15.27 | $15.03 | $15.09 | $10.31 | 1,749,982 |
| 2017-12-20 | $15.42 | $15.42 | $15.24 | $15.34 | $10.48 | 1,183,149 |
| 2017-12-19 | $15.36 | $15.39 | $15.16 | $15.36 | $10.49 | 1,365,204 |
| 2017-12-18 | $15.35 | $15.60 | $15.30 | $15.40 | $10.52 | 977,572 |
| 2017-12-15 | $15.35 | $15.46 | $15.28 | $15.30 | $10.45 | 1,395,362 |
| 2017-12-14 | $15.09 | $15.31 | $15.09 | $15.25 | $10.42 | 1,189,615 |
| 2017-12-13 | $15.44 | $15.52 | $15.28 | $15.38 | $10.51 | 2,003,822 |
| 2017-12-12 | $14.82 | $15.49 | $14.81 | $15.40 | $10.52 | 2,300,555 |
| 2017-12-11 | $15.17 | $15.20 | $14.96 | $15.04 | $10.28 | 1,346,614 |
| 2017-12-08 | $15.23 | $15.25 | $15.09 | $15.16 | $10.36 | 2,192,808 |
| 2017-12-07 | $14.69 | $15.31 | $14.65 | $15.21 | $10.39 | 973,149 |
| 2017-12-06 | $15.16 | $15.39 | $15.11 | $15.30 | $10.45 | 1,531,422 |
| 2017-12-05 | $15.06 | $15.14 | $14.86 | $15.00 | $10.25 | 1,094,018 |
| 2017-12-04 | $14.95 | $15.11 | $14.93 | $14.96 | $10.22 | 859,008 |
| 2017-12-01 | $14.60 | $14.90 | $14.59 | $14.84 | $10.14 | 1,404,023 |
| 2017-11-30 | $14.65 | $14.78 | $14.45 | $14.56 | $9.95 | 1,821,282 |
| 2017-11-29 | $15.06 | $15.06 | $14.77 | $14.78 | $10.10 | 2,304,993 |
| 2017-11-28 | $15.18 | $15.36 | $15.14 | $15.22 | $10.40 | 1,459,721 |
| 2017-11-27 | $15.04 | $15.28 | $15.00 | $15.17 | $10.36 | 999,274 |
| 2017-11-24 | $15.06 | $15.24 | $15.06 | $15.18 | $10.37 | 597,744 |
| 2017-11-22 | $15.15 | $15.29 | $15.10 | $15.24 | $10.41 | 1,286,012 |
| 2017-11-21 | $15.23 | $15.34 | $15.17 | $15.21 | $10.39 | 983,386 |
| 2017-11-20 | $15.09 | $15.31 | $15.06 | $15.30 | $10.45 | 704,770 |
| 2017-11-17 | $14.93 | $15.16 | $14.92 | $15.11 | $10.32 | 1,167,957 |
| 2017-11-16 | $14.91 | $14.95 | $14.75 | $14.86 | $10.15 | 946,413 |
| 2017-11-15 | $14.63 | $14.70 | $14.52 | $14.68 | $10.03 | 616,762 |
| 2017-11-14 | $14.87 | $14.88 | $14.60 | $14.65 | $10.01 | 1,345,280 |
| 2017-11-13 | $14.85 | $14.99 | $14.78 | $14.86 | $10.15 | 1,168,133 |
| 2017-11-10 | $15.00 | $15.08 | $14.87 | $14.93 | $10.20 | 1,669,589 |
| 2017-11-09 | $15.16 | $15.21 | $15.04 | $15.14 | $10.34 | 1,836,773 |
| 2017-11-08 | $15.27 | $15.31 | $15.04 | $15.25 | $10.42 | 1,602,268 |
| 2017-11-07 | $15.19 | $15.23 | $14.85 | $14.95 | $10.21 | 854,608 |
| 2017-11-06 | $15.02 | $15.28 | $14.96 | $15.25 | $10.42 | 1,044,087 |
| 2017-11-03 | $15.33 | $15.39 | $14.80 | $14.86 | $10.15 | 1,552,258 |
| 2017-11-02 | $15.42 | $15.52 | $15.21 | $15.34 | $10.48 | 1,253,544 |
| 2017-11-01 | $15.53 | $15.61 | $15.38 | $15.41 | $10.53 | 1,142,457 |
| 2017-10-31 | $15.39 | $15.51 | $15.30 | $15.40 | $10.52 | 1,749,269 |
| 2017-10-30 | $15.63 | $15.66 | $15.22 | $15.32 | $10.47 | 1,388,592 |
| 2017-10-27 | $15.84 | $15.90 | $15.62 | $15.88 | $10.85 | 1,166,646 |
| 2017-10-26 | $15.68 | $15.88 | $15.66 | $15.69 | $10.72 | 2,110,361 |
| 2017-10-25 | $15.87 | $15.87 | $15.47 | $15.60 | $10.66 | 829,510 |
| 2017-10-24 | $15.68 | $15.79 | $15.48 | $15.68 | $10.71 | 980,304 |
| 2017-10-23 | $16.01 | $16.05 | $15.70 | $15.72 | $10.74 | 829,771 |
| 2017-10-20 | $16.09 | $16.30 | $16.03 | $16.12 | $11.01 | 1,170,596 |
| 2017-10-19 | $16.05 | $16.07 | $15.88 | $16.04 | $10.96 | 866,635 |
| 2017-10-18 | $16.01 | $16.20 | $15.86 | $16.11 | $11.01 | 914,627 |
| 2017-10-17 | $16.02 | $16.07 | $15.94 | $16.05 | $10.97 | 802,109 |
| 2017-10-16 | $16.21 | $16.24 | $15.97 | $16.06 | $10.97 | 1,021,499 |
| 2017-10-13 | $16.30 | $16.34 | $15.99 | $16.12 | $11.01 | 1,248,928 |
| 2017-10-12 | $16.20 | $16.25 | $16.09 | $16.15 | $11.03 | 994,975 |
| 2017-10-11 | $16.46 | $16.47 | $16.17 | $16.25 | $11.10 | 751,951 |
| 2017-10-10 | $16.24 | $16.44 | $16.18 | $16.28 | $11.12 | 1,868,806 |
| 2017-10-09 | $16.05 | $16.09 | $15.90 | $15.96 | $10.90 | 575,149 |
| 2017-10-06 | $16.06 | $16.27 | $16.01 | $16.09 | $10.99 | 1,535,900 |
| 2017-10-05 | $16.50 | $16.55 | $16.19 | $16.21 | $11.07 | 1,127,556 |
| 2017-10-04 | $16.28 | $16.36 | $16.19 | $16.25 | $11.10 | 874,253 |
| 2017-10-03 | $15.92 | $16.34 | $15.85 | $16.31 | $11.14 | 1,306,310 |
| 2017-10-02 | $15.68 | $15.90 | $15.65 | $15.87 | $10.84 | 887,171 |
| 2017-09-29 | $15.96 | $15.97 | $15.75 | $15.84 | $10.75 | 684,931 |
| 2017-09-28 | $15.63 | $16.00 | $15.63 | $15.73 | $10.67 | 1,643,852 |
| 2017-09-27 | $15.94 | $15.97 | $15.62 | $15.64 | $10.61 | 1,392,291 |
| 2017-09-26 | $16.15 | $16.22 | $16.02 | $16.02 | $10.87 | 1,368,352 |
| 2017-09-25 | $16.28 | $16.35 | $16.06 | $16.12 | $10.94 | 1,070,255 |
| 2017-09-22 | $16.57 | $16.59 | $16.28 | $16.37 | $11.11 | 1,288,967 |
| 2017-09-21 | $16.71 | $16.77 | $16.45 | $16.52 | $11.21 | 900,213 |
| 2017-09-20 | $16.81 | $16.85 | $16.45 | $16.71 | $11.34 | 1,125,466 |
| 2017-09-19 | $16.50 | $16.72 | $16.48 | $16.69 | $11.32 | 968,266 |
| 2017-09-18 | $16.41 | $16.73 | $16.40 | $16.50 | $11.20 | 1,075,922 |
| 2017-09-15 | $16.36 | $16.55 | $16.33 | $16.53 | $11.22 | 1,224,228 |
| 2017-09-14 | $16.16 | $16.44 | $16.10 | $16.31 | $11.07 | 1,409,258 |
| 2017-09-13 | $16.18 | $16.37 | $16.15 | $16.29 | $11.05 | 1,112,998 |
| 2017-09-12 | $16.00 | $16.27 | $15.98 | $16.09 | $10.92 | 1,341,096 |
| 2017-09-11 | $15.93 | $16.37 | $15.93 | $16.16 | $10.96 | 1,331,278 |
| 2017-09-08 | $15.90 | $15.96 | $15.78 | $15.78 | $10.71 | 1,021,034 |
| 2017-09-07 | $15.70 | $15.90 | $15.70 | $15.83 | $10.74 | 780,037 |
| 2017-09-06 | $15.77 | $15.80 | $15.63 | $15.66 | $10.63 | 1,117,623 |
| 2017-09-05 | $15.72 | $15.78 | $15.59 | $15.66 | $10.63 | 1,450,717 |
| 2017-09-01 | $15.71 | $15.71 | $15.49 | $15.51 | $10.52 | 646,425 |
| 2017-08-31 | $15.65 | $15.65 | $15.40 | $15.40 | $10.45 | 976,317 |
| 2017-08-30 | $15.63 | $15.63 | $15.41 | $15.53 | $10.54 | 484,770 |
| 2017-08-29 | $15.42 | $15.58 | $15.39 | $15.56 | $10.56 | 984,196 |
| 2017-08-28 | $15.49 | $15.67 | $15.37 | $15.58 | $10.57 | 907,982 |
| 2017-08-25 | $15.50 | $15.57 | $15.31 | $15.43 | $10.47 | 1,196,791 |
| 2017-08-24 | $15.34 | $15.60 | $15.27 | $15.47 | $10.50 | 1,461,722 |
| 2017-08-23 | $15.23 | $15.38 | $15.18 | $15.27 | $10.36 | 683,241 |
| 2017-08-22 | $15.25 | $15.40 | $15.15 | $15.16 | $10.29 | 1,468,314 |
| 2017-08-21 | $15.04 | $15.29 | $15.04 | $15.14 | $10.27 | 1,052,683 |
| 2017-08-18 | $14.85 | $14.99 | $14.69 | $14.92 | $10.12 | 908,346 |
| 2017-08-17 | $14.93 | $15.01 | $14.78 | $14.79 | $10.04 | 676,651 |
| 2017-08-16 | $14.95 | $15.17 | $14.89 | $15.11 | $10.25 | 1,072,132 |
| 2017-08-15 | $15.00 | $15.08 | $14.95 | $15.02 | $10.19 | 733,071 |
| 2017-08-14 | $15.02 | $15.25 | $14.95 | $14.98 | $10.16 | 1,293,641 |
| 2017-08-11 | $14.93 | $15.20 | $14.88 | $15.07 | $10.23 | 1,153,824 |
| 2017-08-10 | $15.17 | $15.21 | $14.97 | $14.98 | $10.16 | 1,421,031 |
| 2017-08-09 | $15.18 | $15.31 | $15.18 | $15.26 | $10.35 | 829,763 |
| 2017-08-08 | $15.31 | $15.45 | $15.23 | $15.32 | $10.39 | 1,066,170 |
| 2017-08-07 | $15.20 | $15.39 | $15.13 | $15.35 | $10.41 | 1,124,572 |
| 2017-08-04 | $15.17 | $15.26 | $15.09 | $15.19 | $10.31 | 1,330,457 |
| 2017-08-03 | $15.05 | $15.22 | $14.99 | $15.21 | $10.32 | 2,798,187 |
| 2017-08-02 | $14.97 | $15.22 | $14.95 | $15.09 | $10.24 | 1,578,063 |
| 2017-08-01 | $14.94 | $15.15 | $14.94 | $15.01 | $10.18 | 1,020,169 |
| 2017-07-31 | $15.03 | $15.09 | $14.85 | $14.88 | $10.10 | 1,962,519 |
| 2017-07-28 | $14.76 | $15.06 | $14.74 | $15.02 | $10.19 | 1,872,504 |
| 2017-07-27 | $14.72 | $14.87 | $14.65 | $14.86 | $10.08 | 1,499,102 |
| 2017-07-26 | $14.54 | $14.64 | $14.13 | $14.60 | $9.91 | 3,333,309 |
| 2017-07-25 | $14.56 | $14.61 | $14.44 | $14.54 | $9.87 | 744,351 |
| 2017-07-24 | $14.49 | $14.53 | $14.40 | $14.49 | $9.83 | 663,859 |
| 2017-07-21 | $14.48 | $14.52 | $14.39 | $14.48 | $9.82 | 412,238 |
| 2017-07-20 | $14.36 | $14.48 | $14.27 | $14.41 | $9.78 | 692,603 |
| 2017-07-19 | $14.51 | $14.56 | $14.19 | $14.27 | $9.68 | 1,338,689 |
| 2017-07-18 | $14.31 | $14.52 | $14.27 | $14.47 | $9.82 | 800,989 |
| 2017-07-17 | $14.21 | $14.29 | $14.12 | $14.29 | $9.70 | 741,218 |
| 2017-07-14 | $14.22 | $14.25 | $14.15 | $14.19 | $9.63 | 728,902 |
| 2017-07-13 | $14.13 | $14.25 | $14.06 | $14.16 | $9.61 | 937,704 |
| 2017-07-12 | $13.89 | $14.11 | $13.73 | $14.00 | $9.50 | 1,576,194 |
| 2017-07-11 | $13.79 | $13.87 | $13.59 | $13.77 | $9.34 | 1,373,601 |
| 2017-07-10 | $13.57 | $13.83 | $13.56 | $13.80 | $9.36 | 1,156,132 |
| 2017-07-07 | $13.48 | $13.48 | $13.36 | $13.41 | $9.10 | 5,843,871 |
| 2017-07-06 | $13.70 | $13.73 | $13.36 | $13.40 | $9.09 | 1,914,866 |
| 2017-07-05 | $13.56 | $13.82 | $13.48 | $13.75 | $9.33 | 1,562,795 |
| 2017-07-03 | $13.66 | $13.69 | $13.55 | $13.57 | $9.21 | 608,501 |
| 2017-06-30 | $13.54 | $13.65 | $13.46 | $13.49 | $9.14 | 1,806,451 |
| 2017-06-29 | $13.70 | $13.70 | $13.45 | $13.49 | $9.14 | 1,180,526 |
| 2017-06-28 | $13.63 | $13.73 | $13.48 | $13.69 | $9.28 | 869,969 |
| 2017-06-27 | $13.70 | $13.71 | $13.45 | $13.47 | $9.13 | 942,669 |
| 2017-06-26 | $13.78 | $13.87 | $13.67 | $13.77 | $9.33 | 845,998 |
| 2017-06-23 | $13.60 | $13.74 | $13.50 | $13.63 | $9.24 | 460,093 |
| 2017-06-22 | $13.56 | $13.59 | $13.40 | $13.52 | $9.16 | 2,335,446 |
| 2017-06-21 | $13.65 | $13.74 | $13.51 | $13.51 | $9.16 | 1,407,828 |
| 2017-06-20 | $13.89 | $13.95 | $13.63 | $13.66 | $9.26 | 888,895 |
| 2017-06-19 | $13.99 | $14.08 | $13.89 | $13.96 | $9.46 | 1,019,520 |
| 2017-06-16 | $13.92 | $14.00 | $13.84 | $13.97 | $9.47 | 1,242,046 |
| 2017-06-15 | $13.87 | $13.92 | $13.75 | $13.87 | $9.40 | 875,708 |
| 2017-06-14 | $14.12 | $14.15 | $13.95 | $14.02 | $9.50 | 786,271 |
| 2017-06-13 | $13.93 | $13.98 | $13.73 | $13.96 | $9.46 | 2,429,507 |
| 2017-06-12 | $13.89 | $14.03 | $13.82 | $13.92 | $9.43 | 1,257,876 |
| 2017-06-09 | $14.27 | $14.33 | $13.83 | $13.87 | $9.40 | 1,362,621 |
| 2017-06-08 | $14.25 | $14.34 | $14.02 | $14.31 | $9.70 | 1,019,743 |
| 2017-06-07 | $14.25 | $14.35 | $14.07 | $14.30 | $9.69 | 1,984,839 |
| 2017-06-06 | $14.34 | $14.37 | $14.21 | $14.26 | $9.66 | 2,002,843 |
| 2017-06-05 | $14.35 | $14.42 | $14.15 | $14.21 | $9.63 | 2,148,635 |
| 2017-06-02 | $14.53 | $14.57 | $14.35 | $14.43 | $9.78 | 916,874 |
| 2017-06-01 | $14.54 | $14.57 | $14.36 | $14.39 | $9.75 | 1,062,138 |
| 2017-05-31 | $14.30 | $14.51 | $14.23 | $14.31 | $9.70 | 1,979,633 |
| 2017-05-30 | $14.01 | $14.34 | $14.01 | $14.27 | $9.67 | 725,077 |
| 2017-05-26 | $14.09 | $14.20 | $14.01 | $14.11 | $9.56 | 743,531 |
| 2017-05-25 | $13.91 | $14.04 | $13.71 | $13.91 | $9.43 | 1,346,957 |
| 2017-05-24 | $13.89 | $14.01 | $13.83 | $13.87 | $9.40 | 1,524,364 |
| 2017-05-23 | $13.95 | $14.07 | $13.76 | $13.88 | $9.41 | 2,275,228 |
| 2017-05-22 | $13.84 | $14.19 | $13.72 | $13.80 | $9.35 | 1,739,001 |
| 2017-05-19 | $13.58 | $14.14 | $13.54 | $14.11 | $9.56 | 2,286,554 |
| 2017-05-18 | $13.06 | $13.86 | $13.06 | $13.36 | $9.05 | 80,864 |
| 2017-05-17 | $15.43 | $15.45 | $14.95 | $15.01 | $10.17 | 1,277,648 |
| 2017-05-16 | $15.43 | $15.55 | $15.36 | $15.49 | $10.50 | 1,702,964 |
| 2017-05-15 | $15.53 | $15.54 | $15.31 | $15.34 | $10.40 | 1,802,560 |
| 2017-05-12 | $15.26 | $15.50 | $15.23 | $15.42 | $10.45 | 2,035,642 |
| 2017-05-11 | $15.13 | $15.14 | $14.98 | $15.04 | $10.19 | 2,052,248 |
| 2017-05-10 | $15.27 | $15.40 | $15.07 | $15.14 | $10.26 | 1,127,802 |
| 2017-05-09 | $14.70 | $14.79 | $14.59 | $14.75 | $10.00 | 1,557,268 |
| 2017-05-08 | $14.77 | $14.84 | $14.57 | $14.67 | $9.94 | 874,213 |
| 2017-05-05 | $14.57 | $14.82 | $14.53 | $14.82 | $10.04 | 825,108 |
| 2017-05-04 | $14.73 | $14.74 | $14.38 | $14.39 | $9.75 | 1,617,083 |
| 2017-05-03 | $15.22 | $15.23 | $14.85 | $14.87 | $10.08 | 1,241,969 |
| 2017-05-02 | $14.81 | $15.22 | $14.77 | $15.21 | $10.31 | 1,840,074 |
| 2017-05-01 | $14.85 | $14.89 | $14.73 | $14.78 | $10.02 | 761,267 |
| 2017-04-28 | $14.63 | $14.84 | $14.59 | $14.79 | $10.02 | 1,665,157 |
| 2017-04-27 | $14.83 | $14.84 | $14.59 | $14.69 | $9.96 | 991,616 |
| 2017-04-26 | $15.08 | $15.21 | $14.99 | $15.14 | $9.80 | 1,068,961 |
| 2017-04-25 | $14.87 | $15.23 | $14.83 | $15.21 | $9.85 | 1,348,028 |
| 2017-04-24 | $15.07 | $15.14 | $14.86 | $14.88 | $9.63 | 1,045,805 |
| 2017-04-21 | $15.00 | $15.04 | $14.83 | $14.87 | $9.63 | 727,950 |
| 2017-04-20 | $14.98 | $15.02 | $14.89 | $14.95 | $9.68 | 1,350,530 |
| 2017-04-19 | $14.97 | $14.98 | $14.82 | $14.86 | $9.62 | 1,288,954 |
| 2017-04-18 | $14.84 | $15.22 | $14.78 | $14.94 | $9.67 | 1,806,939 |
| 2017-04-17 | $14.56 | $14.85 | $14.56 | $14.80 | $9.58 | 1,163,726 |
| 2017-04-13 | $14.63 | $14.66 | $14.39 | $14.39 | $9.32 | 1,158,559 |
| 2017-04-12 | $14.64 | $14.66 | $14.53 | $14.61 | $9.46 | 881,808 |
| 2017-04-11 | $14.44 | $14.64 | $14.29 | $14.61 | $9.46 | 1,651,425 |
| 2017-04-10 | $14.52 | $14.57 | $14.38 | $14.44 | $9.35 | 1,203,188 |
| 2017-04-07 | $14.57 | $14.72 | $14.40 | $14.50 | $9.39 | 1,352,517 |
| 2017-04-06 | $14.63 | $14.81 | $14.49 | $14.50 | $9.39 | 1,142,619 |
| 2017-04-05 | $14.82 | $14.90 | $14.67 | $14.72 | $9.53 | 1,088,885 |
| 2017-04-04 | $14.76 | $14.83 | $14.57 | $14.80 | $9.58 | 1,542,700 |
| 2017-04-03 | $14.95 | $15.03 | $14.89 | $15.00 | $9.71 | 1,291,885 |
| 2017-03-31 | $14.83 | $15.06 | $14.69 | $14.85 | $9.58 | 1,728,390 |
| 2017-03-30 | $14.91 | $14.96 | $14.78 | $14.89 | $9.60 | 1,387,088 |
| 2017-03-29 | $14.83 | $14.99 | $14.77 | $14.91 | $9.61 | 1,377,751 |
| 2017-03-28 | $14.90 | $14.97 | $14.72 | $14.75 | $9.51 | 1,140,870 |
| 2017-03-27 | $14.77 | $14.97 | $14.75 | $14.87 | $9.59 | 1,299,914 |
| 2017-03-24 | $14.77 | $15.00 | $14.74 | $14.95 | $9.64 | 854,432 |
| 2017-03-23 | $14.69 | $14.88 | $14.66 | $14.73 | $9.50 | 859,902 |
| 2017-03-22 | $14.79 | $15.00 | $14.72 | $14.87 | $9.59 | 1,030,295 |
| 2017-03-21 | $15.19 | $15.26 | $14.82 | $14.91 | $9.61 | 1,178,055 |
| 2017-03-20 | $14.87 | $15.20 | $14.87 | $15.17 | $9.78 | 1,580,145 |
| 2017-03-17 | $15.07 | $15.20 | $14.79 | $14.82 | $9.56 | 1,116,611 |
| 2017-03-16 | $14.94 | $15.17 | $14.89 | $14.98 | $9.66 | 2,258,626 |
| 2017-03-15 | $14.30 | $14.76 | $14.16 | $14.68 | $9.47 | 1,864,041 |
| 2017-03-14 | $14.33 | $14.45 | $14.17 | $14.35 | $9.25 | 1,977,754 |
| 2017-03-13 | $14.37 | $14.49 | $14.29 | $14.43 | $9.31 | 1,632,949 |
| 2017-03-10 | $14.54 | $14.58 | $14.27 | $14.33 | $9.24 | 1,778,860 |
| 2017-03-09 | $14.42 | $14.43 | $14.20 | $14.23 | $9.18 | 1,362,022 |
| 2017-03-08 | $14.54 | $14.58 | $14.27 | $14.27 | $9.20 | 1,390,250 |
| 2017-03-07 | $14.83 | $14.84 | $14.60 | $14.61 | $9.42 | 1,376,230 |
| 2017-03-06 | $14.95 | $14.97 | $14.70 | $14.70 | $9.48 | 1,242,769 |
| 2017-03-03 | $14.50 | $14.80 | $14.36 | $14.77 | $9.52 | 966,015 |
| 2017-03-02 | $14.78 | $14.80 | $14.37 | $14.41 | $9.29 | 1,836,756 |
| 2017-03-01 | $14.53 | $14.89 | $14.46 | $14.81 | $9.55 | 2,178,409 |
| 2017-02-28 | $14.81 | $14.81 | $14.37 | $14.41 | $9.27 | 1,225,129 |
| 2017-02-27 | $14.74 | $14.89 | $14.69 | $14.81 | $9.53 | 643,176 |
| 2017-02-24 | $14.85 | $15.09 | $14.70 | $14.73 | $9.48 | 1,511,206 |
| 2017-02-23 | $15.49 | $15.50 | $15.20 | $15.21 | $9.79 | 1,743,897 |
| 2017-02-22 | $15.31 | $15.43 | $15.22 | $15.29 | $9.84 | 2,618,193 |
| 2017-02-21 | $15.10 | $15.10 | $14.93 | $14.95 | $9.62 | 1,666,460 |
| 2017-02-17 | $15.01 | $15.11 | $14.91 | $15.07 | $9.70 | 1,232,922 |
| 2017-02-16 | $15.33 | $15.41 | $15.11 | $15.16 | $9.76 | 1,506,552 |
| 2017-02-15 | $15.33 | $15.52 | $15.26 | $15.51 | $9.98 | 922,574 |
| 2017-02-14 | $15.32 | $15.33 | $15.03 | $15.31 | $9.85 | 1,949,416 |
| 2017-02-13 | $15.25 | $15.27 | $15.10 | $15.18 | $9.77 | 1,887,644 |
| 2017-02-10 | $15.32 | $15.37 | $15.23 | $15.29 | $9.84 | 1,191,121 |
| 2017-02-09 | $15.40 | $15.56 | $15.16 | $15.22 | $9.79 | 1,341,434 |
| 2017-02-08 | $15.07 | $15.39 | $15.07 | $15.36 | $9.89 | 1,157,414 |
| 2017-02-07 | $15.10 | $15.24 | $15.02 | $15.14 | $9.74 | 1,193,503 |
| 2017-02-06 | $15.15 | $15.41 | $15.12 | $15.25 | $9.81 | 1,014,113 |
| 2017-02-03 | $15.27 | $15.44 | $15.18 | $15.20 | $9.78 | 1,513,349 |
| 2017-02-02 | $15.15 | $15.25 | $14.94 | $15.15 | $9.75 | 1,507,274 |
| 2017-02-01 | $14.93 | $15.19 | $14.82 | $15.10 | $9.72 | 1,665,498 |
| 2017-01-31 | $14.81 | $14.86 | $14.70 | $14.78 | $9.51 | 1,707,737 |
| 2017-01-30 | $14.82 | $14.89 | $14.66 | $14.78 | $9.51 | 1,207,060 |
| 2017-01-27 | $14.52 | $14.76 | $14.43 | $14.75 | $9.49 | 1,151,001 |
| 2017-01-26 | $14.49 | $14.55 | $14.40 | $14.49 | $9.33 | 1,006,911 |
| 2017-01-25 | $14.66 | $14.83 | $14.57 | $14.68 | $9.45 | 1,379,057 |
| 2017-01-24 | $14.60 | $14.77 | $14.45 | $14.59 | $9.39 | 1,719,580 |
| 2017-01-23 | $14.54 | $14.70 | $14.28 | $14.69 | $9.45 | 1,647,354 |
| 2017-01-20 | $14.35 | $14.42 | $14.12 | $14.26 | $9.18 | 1,076,524 |
| 2017-01-19 | $14.25 | $14.41 | $14.09 | $14.20 | $9.14 | 1,828,980 |
| 2017-01-18 | $14.38 | $14.38 | $14.02 | $14.02 | $9.02 | 1,911,539 |
| 2017-01-17 | $14.20 | $14.50 | $14.14 | $14.38 | $9.25 | 2,687,392 |
| 2017-01-13 | $14.28 | $14.30 | $13.97 | $14.09 | $9.07 | 1,205,915 |
| 2017-01-12 | $14.54 | $14.56 | $14.27 | $14.29 | $9.20 | 2,241,596 |
| 2017-01-11 | $13.90 | $14.23 | $13.77 | $14.23 | $9.16 | 1,564,328 |
| 2017-01-10 | $13.82 | $14.05 | $13.80 | $14.04 | $9.04 | 1,423,601 |
| 2017-01-09 | $13.72 | $13.75 | $13.59 | $13.63 | $8.77 | 1,993,210 |
| 2017-01-06 | $13.64 | $13.64 | $13.48 | $13.51 | $8.69 | 1,966,062 |
| 2017-01-05 | $13.75 | $13.79 | $13.48 | $13.70 | $8.82 | 2,595,834 |
| 2017-01-04 | $13.84 | $13.87 | $13.64 | $13.76 | $8.86 | 1,708,537 |
| 2017-01-03 | $13.70 | $13.94 | $13.56 | $13.65 | $8.78 | 1,550,479 |
| 2016-12-30 | $13.53 | $13.63 | $13.26 | $13.38 | $8.48 | 1,285,880 |
| 2016-12-29 | $13.33 | $13.62 | $13.29 | $13.52 | $8.57 | 1,122,885 |
| 2016-12-28 | $13.10 | $13.33 | $13.03 | $13.14 | $8.33 | 1,786,357 |
| 2016-12-27 | $13.16 | $13.25 | $13.00 | $13.11 | $8.31 | 919,545 |
| 2016-12-23 | $13.10 | $13.28 | $13.10 | $13.14 | $8.33 | 898,583 |
| 2016-12-22 | $12.96 | $13.11 | $12.83 | $13.03 | $8.26 | 758,614 |
| 2016-12-21 | $12.96 | $13.20 | $12.88 | $13.04 | $8.27 | 1,131,585 |
| 2016-12-20 | $12.71 | $12.94 | $12.68 | $12.89 | $8.17 | 978,726 |
| 2016-12-19 | $12.78 | $12.79 | $12.63 | $12.69 | $8.05 | 1,747,677 |
| 2016-12-16 | $12.76 | $12.89 | $12.68 | $12.77 | $8.10 | 1,803,327 |
| 2016-12-15 | $12.38 | $12.77 | $12.32 | $12.75 | $8.08 | 1,579,129 |
| 2016-12-14 | $12.79 | $13.01 | $12.44 | $12.46 | $7.90 | 2,258,646 |
| 2016-12-13 | $12.77 | $12.96 | $12.65 | $12.79 | $8.11 | 1,464,827 |
| 2016-12-12 | $12.85 | $13.00 | $12.73 | $12.87 | $8.16 | 889,255 |
| 2016-12-09 | $12.80 | $13.07 | $12.80 | $12.88 | $8.17 | 1,471,591 |
| 2016-12-08 | $13.04 | $13.09 | $12.94 | $13.03 | $8.26 | 1,611,728 |
| 2016-12-07 | $12.89 | $13.11 | $12.79 | $13.10 | $8.31 | 1,611,690 |
| 2016-12-06 | $12.42 | $12.77 | $12.38 | $12.64 | $8.01 | 1,447,533 |
| 2016-12-05 | $12.13 | $12.41 | $12.13 | $12.40 | $7.86 | 1,395,443 |
| 2016-12-02 | $11.98 | $12.23 | $11.95 | $12.13 | $7.69 | 1,978,878 |
| 2016-12-01 | $12.46 | $12.50 | $12.14 | $12.19 | $7.73 | 2,698,160 |
| 2016-11-30 | $13.20 | $13.26 | $12.99 | $13.05 | $8.27 | 2,895,633 |
| 2016-11-29 | $13.08 | $13.22 | $12.96 | $12.98 | $8.23 | 1,179,592 |
| 2016-11-28 | $12.86 | $13.15 | $12.76 | $13.03 | $8.26 | 1,225,973 |
| 2016-11-25 | $12.70 | $12.82 | $12.70 | $12.73 | $8.07 | 672,005 |
| 2016-11-23 | $12.80 | $12.93 | $12.77 | $12.89 | $8.17 | 1,189,231 |
| 2016-11-22 | $13.26 | $13.26 | $12.97 | $13.04 | $8.27 | 2,574,810 |
| 2016-11-21 | $13.06 | $13.19 | $13.02 | $13.11 | $8.31 | 934,187 |
| 2016-11-18 | $12.89 | $12.97 | $12.74 | $12.77 | $8.10 | 872,496 |
| 2016-11-17 | $13.22 | $13.26 | $12.77 | $12.78 | $8.10 | 1,407,372 |
| 2016-11-16 | $12.97 | $13.21 | $12.90 | $13.13 | $8.32 | 1,805,757 |
| 2016-11-15 | $12.80 | $13.03 | $12.80 | $13.00 | $8.24 | 1,479,084 |
| 2016-11-14 | $12.39 | $12.72 | $12.39 | $12.72 | $8.06 | 3,825,113 |
| 2016-11-11 | $12.35 | $12.77 | $12.35 | $12.63 | $8.01 | 7,575,110 |
| 2016-11-10 | $13.26 | $13.41 | $12.84 | $13.06 | $8.28 | 5,447,391 |
| 2016-11-09 | $14.10 | $14.28 | $14.06 | $14.20 | $9.00 | 2,112,514 |
| 2016-11-08 | $14.46 | $14.65 | $14.38 | $14.53 | $9.21 | 1,516,682 |
| 2016-11-07 | $14.23 | $14.49 | $14.14 | $14.48 | $9.18 | 1,709,708 |
| 2016-11-04 | $13.82 | $14.05 | $13.77 | $13.87 | $8.79 | 2,055,510 |
| 2016-11-03 | $14.03 | $14.20 | $13.81 | $13.82 | $8.76 | 1,789,303 |
| 2016-11-02 | $13.90 | $13.92 | $13.70 | $13.82 | $8.76 | 1,313,435 |
| 2016-11-01 | $14.39 | $14.41 | $13.76 | $13.95 | $8.84 | 1,550,226 |
| 2016-10-31 | $14.30 | $14.42 | $14.09 | $14.40 | $9.13 | 1,780,041 |
| 2016-10-28 | $14.24 | $14.34 | $14.03 | $14.11 | $8.95 | 1,428,402 |
| 2016-10-27 | $14.18 | $14.39 | $14.08 | $14.26 | $9.04 | 3,935,062 |
| 2016-10-26 | $14.33 | $14.40 | $13.99 | $14.00 | $8.88 | 4,853,862 |
| 2016-10-25 | $13.81 | $13.94 | $13.73 | $13.86 | $8.79 | 1,153,257 |
| 2016-10-24 | $13.97 | $13.97 | $13.80 | $13.87 | $8.79 | 804,324 |
| 2016-10-21 | $13.82 | $13.99 | $13.81 | $13.88 | $8.80 | 867,123 |
| 2016-10-20 | $13.92 | $14.01 | $13.85 | $13.95 | $8.84 | 1,239,681 |
| 2016-10-19 | $14.02 | $14.12 | $13.92 | $13.98 | $8.86 | 1,286,363 |
| 2016-10-18 | $13.74 | $13.99 | $13.71 | $13.97 | $8.86 | 3,380,131 |
| 2016-10-17 | $13.66 | $13.69 | $13.53 | $13.62 | $8.64 | 3,634,248 |
| 2016-10-14 | $13.95 | $14.00 | $13.55 | $13.56 | $8.60 | 2,122,944 |
| 2016-10-13 | $13.87 | $13.89 | $13.70 | $13.81 | $8.76 | 2,897,453 |
| 2016-10-12 | $13.73 | $14.01 | $13.68 | $13.96 | $8.85 | 1,668,574 |
| 2016-10-11 | $13.65 | $13.76 | $13.62 | $13.74 | $8.71 | 2,649,508 |
| 2016-10-10 | $13.66 | $13.80 | $13.42 | $13.59 | $8.62 | 6,910,762 |
| 2016-10-07 | $14.55 | $14.66 | $14.35 | $14.49 | $9.19 | 2,016,438 |
| 2016-10-06 | $14.29 | $14.46 | $14.23 | $14.44 | $9.16 | 1,172,462 |
| 2016-10-05 | $14.62 | $14.65 | $14.50 | $14.54 | $9.22 | 1,285,491 |
| 2016-10-04 | $14.50 | $14.58 | $14.21 | $14.30 | $9.07 | 937,700 |
| 2016-10-03 | $14.38 | $14.64 | $14.30 | $14.59 | $9.25 | 931,641 |
| 2016-09-30 | $14.61 | $14.67 | $14.46 | $14.47 | $9.11 | 1,889,601 |
| 2016-09-29 | $14.81 | $14.86 | $14.42 | $14.51 | $9.13 | 1,419,138 |
| 2016-09-28 | $14.85 | $14.93 | $14.65 | $14.90 | $9.38 | 847,700 |
| 2016-09-27 | $14.53 | $14.86 | $14.42 | $14.85 | $9.35 | 1,275,813 |
| 2016-09-26 | $14.56 | $14.62 | $14.45 | $14.47 | $9.11 | 2,150,765 |
| 2016-09-23 | $14.79 | $14.87 | $14.67 | $14.71 | $9.26 | 944,499 |
| 2016-09-22 | $14.86 | $14.93 | $14.72 | $14.86 | $9.35 | 2,058,524 |
| 2016-09-21 | $14.59 | $14.73 | $14.31 | $14.70 | $9.25 | 1,251,417 |
| 2016-09-20 | $14.42 | $14.50 | $14.32 | $14.44 | $9.09 | 1,204,179 |
| 2016-09-19 | $14.33 | $14.38 | $14.16 | $14.30 | $9.00 | 1,846,249 |
| 2016-09-16 | $14.15 | $14.17 | $14.02 | $14.09 | $8.87 | 1,530,080 |
| 2016-09-15 | $13.89 | $14.33 | $13.87 | $14.26 | $8.98 | 2,312,776 |
| 2016-09-14 | $13.83 | $13.93 | $13.74 | $13.81 | $8.69 | 1,650,479 |
| 2016-09-13 | $14.15 | $14.30 | $13.80 | $13.93 | $8.77 | 2,462,127 |
| 2016-09-12 | $14.15 | $14.60 | $14.09 | $14.53 | $9.15 | 2,609,676 |
| 2016-09-09 | $15.01 | $15.02 | $14.24 | $14.26 | $8.98 | 1,774,979 |
| 2016-09-08 | $15.56 | $15.63 | $15.41 | $15.41 | $9.70 | 1,863,305 |
| 2016-09-07 | $15.55 | $15.69 | $15.44 | $15.53 | $9.77 | 827,139 |
| 2016-09-06 | $15.34 | $15.61 | $15.23 | $15.60 | $9.82 | 1,312,956 |
| 2016-09-02 | $15.32 | $15.39 | $15.18 | $15.29 | $9.62 | 1,925,084 |
| 2016-09-01 | $14.86 | $15.07 | $14.63 | $14.96 | $9.42 | 1,544,657 |
| 2016-08-31 | $14.87 | $15.02 | $14.79 | $14.94 | $9.40 | 2,777,852 |
| 2016-08-30 | $14.87 | $14.99 | $14.79 | $14.89 | $9.37 | 1,876,701 |
| 2016-08-29 | $14.78 | $15.15 | $14.72 | $14.99 | $9.43 | 1,775,513 |
| 2016-08-26 | $15.00 | $15.42 | $14.76 | $14.86 | $9.35 | 2,387,731 |
| 2016-08-25 | $14.93 | $15.10 | $14.86 | $14.95 | $9.41 | 1,602,159 |
| 2016-08-24 | $14.80 | $14.92 | $14.67 | $14.81 | $9.32 | 1,240,407 |
| 2016-08-23 | $15.00 | $15.12 | $14.85 | $14.85 | $9.35 | 3,090,283 |
| 2016-08-22 | $14.96 | $14.98 | $14.65 | $14.72 | $9.26 | 1,968,062 |
| 2016-08-19 | $14.87 | $15.03 | $14.69 | $14.98 | $9.43 | 1,760,468 |
| 2016-08-18 | $14.84 | $15.03 | $14.71 | $15.00 | $9.44 | 3,317,557 |
| 2016-08-17 | $14.57 | $14.65 | $14.41 | $14.63 | $9.21 | 1,129,780 |
| 2016-08-16 | $14.83 | $14.83 | $14.58 | $14.61 | $9.20 | 1,449,496 |
| 2016-08-15 | $14.62 | $14.90 | $14.59 | $14.79 | $9.31 | 2,761,464 |
| 2016-08-12 | $14.35 | $14.48 | $14.26 | $14.39 | $9.06 | 1,759,552 |
| 2016-08-11 | $14.55 | $14.66 | $14.45 | $14.63 | $9.21 | 3,063,656 |
| 2016-08-10 | $14.70 | $14.73 | $14.39 | $14.49 | $9.12 | 2,647,970 |
| 2016-08-09 | $14.60 | $14.70 | $14.51 | $14.62 | $9.20 | 2,802,773 |
| 2016-08-08 | $14.57 | $14.76 | $14.47 | $14.61 | $9.20 | 2,136,935 |
| 2016-08-05 | $14.91 | $14.98 | $14.50 | $14.71 | $9.26 | 1,966,210 |
| 2016-08-04 | $14.94 | $15.07 | $14.84 | $14.91 | $9.38 | 1,842,933 |
| 2016-08-03 | $14.74 | $14.93 | $14.65 | $14.88 | $9.37 | 1,634,486 |
| 2016-08-02 | $15.16 | $15.18 | $14.66 | $14.86 | $9.35 | 2,346,961 |
| 2016-08-01 | $15.10 | $15.21 | $15.01 | $15.02 | $9.45 | 1,590,417 |
| 2016-07-29 | $15.02 | $15.27 | $14.95 | $15.14 | $9.53 | 2,952,365 |
| 2016-07-28 | $14.70 | $14.76 | $14.49 | $14.75 | $9.28 | 1,887,593 |
| 2016-07-27 | $14.53 | $14.65 | $14.38 | $14.63 | $9.21 | 2,792,295 |
| 2016-07-26 | $14.01 | $14.37 | $14.00 | $14.26 | $8.98 | 1,967,325 |
| 2016-07-25 | $14.34 | $14.42 | $14.18 | $14.27 | $8.98 | 1,323,888 |
| 2016-07-22 | $14.30 | $14.61 | $14.25 | $14.60 | $9.19 | 2,028,158 |
| 2016-07-21 | $14.19 | $14.30 | $14.15 | $14.30 | $9.00 | 1,957,854 |
| 2016-07-20 | $14.17 | $14.24 | $14.13 | $14.20 | $8.94 | 2,572,273 |
| 2016-07-19 | $14.19 | $14.22 | $14.06 | $14.17 | $8.92 | 1,944,907 |
| 2016-07-18 | $14.04 | $14.40 | $14.03 | $14.38 | $9.05 | 2,720,069 |
| 2016-07-15 | $14.35 | $14.43 | $14.11 | $14.27 | $8.98 | 3,025,257 |
| 2016-07-14 | $14.43 | $14.74 | $14.42 | $14.43 | $9.08 | 3,287,155 |
| 2016-07-13 | $14.30 | $14.39 | $14.03 | $14.31 | $9.01 | 2,272,799 |
| 2016-07-12 | $14.52 | $14.65 | $13.98 | $14.02 | $8.82 | 3,143,952 |
| 2016-07-11 | $14.12 | $14.24 | $13.99 | $14.18 | $8.93 | 1,823,861 |
| 2016-07-08 | $13.73 | $14.03 | $13.64 | $14.01 | $8.82 | 2,346,711 |
| 2016-07-07 | $13.18 | $13.57 | $13.18 | $13.45 | $8.47 | 2,951,947 |
| 2016-07-06 | $13.14 | $13.18 | $12.96 | $13.18 | $8.30 | 2,781,757 |
| 2016-07-05 | $13.29 | $13.57 | $13.25 | $13.43 | $8.45 | 2,309,090 |
| 2016-07-01 | $13.66 | $13.70 | $13.45 | $13.58 | $8.55 | 1,285,070 |
| 2016-06-30 | $13.53 | $13.72 | $13.34 | $13.60 | $8.54 | 1,348,232 |
| 2016-06-29 | $12.94 | $13.51 | $12.91 | $13.47 | $8.46 | 2,454,697 |
| 2016-06-28 | $12.24 | $12.89 | $12.23 | $12.72 | $7.99 | 2,079,896 |
| 2016-06-27 | $12.07 | $12.10 | $11.91 | $12.06 | $7.58 | 1,622,508 |
| 2016-06-24 | $12.05 | $12.26 | $11.98 | $12.12 | $7.61 | 1,784,406 |
| 2016-06-23 | $12.37 | $12.65 | $12.26 | $12.65 | $7.95 | 989,270 |
| 2016-06-22 | $12.23 | $12.33 | $12.06 | $12.19 | $7.66 | 1,623,986 |
| 2016-06-21 | $12.25 | $12.26 | $12.03 | $12.17 | $7.65 | 3,619,362 |
| 2016-06-20 | $12.07 | $12.25 | $12.02 | $12.02 | $7.55 | 1,061,772 |
| 2016-06-17 | $11.65 | $11.77 | $11.50 | $11.72 | $7.36 | 1,586,573 |
| 2016-06-16 | $11.53 | $11.59 | $11.36 | $11.55 | $7.26 | 1,275,829 |
| 2016-06-15 | $11.64 | $11.85 | $11.46 | $11.67 | $7.33 | 1,465,694 |
| 2016-06-14 | $12.13 | $12.14 | $11.55 | $11.69 | $7.34 | 2,084,720 |
| 2016-06-13 | $11.81 | $12.18 | $11.79 | $12.07 | $7.58 | 2,254,976 |
| 2016-06-10 | $12.10 | $12.16 | $11.98 | $12.05 | $7.57 | 1,137,033 |
| 2016-06-09 | $12.58 | $12.58 | $12.30 | $12.35 | $7.76 | 1,268,095 |
| 2016-06-08 | $12.62 | $12.70 | $12.51 | $12.59 | $7.91 | 3,592,342 |
| 2016-06-07 | $11.91 | $12.30 | $11.91 | $12.25 | $7.70 | 1,224,431 |
| 2016-06-06 | $11.96 | $12.00 | $11.83 | $11.93 | $7.49 | 1,170,530 |
| 2016-06-03 | $11.75 | $11.89 | $11.61 | $11.88 | $7.46 | 1,696,003 |
| 2016-06-02 | $11.42 | $11.63 | $11.41 | $11.53 | $7.24 | 1,234,549 |
| 2016-06-01 | $11.44 | $11.54 | $11.28 | $11.52 | $7.22 | 1,876,282 |
| 2016-05-31 | $11.59 | $11.82 | $11.47 | $11.52 | $7.22 | 2,165,428 |
| 2016-05-27 | $11.65 | $11.69 | $11.41 | $11.46 | $7.18 | 1,401,326 |
| 2016-05-26 | $11.58 | $11.74 | $11.55 | $11.62 | $7.28 | 705,001 |
| 2016-05-25 | $11.76 | $11.94 | $11.43 | $11.53 | $7.23 | 2,466,643 |
| 2016-05-24 | $11.73 | $11.91 | $11.65 | $11.73 | $7.35 | 1,246,926 |
| 2016-05-23 | $11.38 | $11.67 | $11.37 | $11.56 | $7.25 | 1,280,370 |
| 2016-05-20 | $11.59 | $11.79 | $11.57 | $11.65 | $7.30 | 972,193 |
| 2016-05-19 | $11.46 | $11.59 | $11.33 | $11.42 | $7.16 | 1,278,409 |
| 2016-05-18 | $11.73 | $11.91 | $11.55 | $11.60 | $7.27 | 859,981 |
| 2016-05-17 | $12.04 | $12.18 | $11.94 | $12.02 | $7.53 | 1,064,776 |
| 2016-05-16 | $12.05 | $12.25 | $12.05 | $12.13 | $7.60 | 974,515 |
| 2016-05-13 | $12.19 | $12.31 | $11.98 | $11.98 | $7.51 | 1,333,703 |
| 2016-05-12 | $12.38 | $12.45 | $12.11 | $12.30 | $7.71 | 2,008,352 |
| 2016-05-11 | $12.43 | $12.54 | $12.34 | $12.39 | $7.77 | 1,185,551 |
| 2016-05-10 | $12.01 | $12.33 | $11.98 | $12.31 | $7.72 | 1,666,364 |
| 2016-05-09 | $12.07 | $12.11 | $11.48 | $11.84 | $7.42 | 3,212,360 |
| 2016-05-06 | $11.93 | $12.20 | $11.88 | $12.16 | $7.62 | 965,193 |
| 2016-05-05 | $12.20 | $12.20 | $11.80 | $11.90 | $7.46 | 1,168,956 |
| 2016-05-04 | $11.89 | $12.12 | $11.82 | $12.09 | $7.58 | 1,383,507 |
| 2016-05-03 | $12.00 | $12.12 | $11.90 | $11.93 | $7.48 | 1,494,568 |
| 2016-05-02 | $12.04 | $12.40 | $12.03 | $12.33 | $7.73 | 2,722,723 |
| 2016-04-29 | $12.03 | $12.37 | $11.99 | $12.32 | $7.70 | 2,276,877 |
| 2016-04-28 | $12.43 | $12.46 | $12.06 | $12.10 | $7.43 | 3,394,874 |
| 2016-04-27 | $12.03 | $12.23 | $12.00 | $12.19 | $7.49 | 2,031,106 |
| 2016-04-26 | $12.01 | $12.08 | $11.97 | $12.05 | $7.40 | 2,490,428 |
| 2016-04-25 | $12.25 | $12.25 | $11.74 | $11.81 | $7.25 | 1,583,167 |
| 2016-04-22 | $11.92 | $12.16 | $11.89 | $12.08 | $7.42 | 1,257,355 |
| 2016-04-21 | $12.18 | $12.26 | $12.00 | $12.05 | $7.40 | 988,560 |
| 2016-04-20 | $12.13 | $12.26 | $12.09 | $12.16 | $7.47 | 2,185,728 |
| 2016-04-19 | $12.22 | $12.43 | $12.17 | $12.28 | $7.54 | 2,827,206 |
| 2016-04-18 | $12.27 | $12.46 | $12.22 | $12.24 | $7.52 | 2,148,127 |
| 2016-04-15 | $12.53 | $12.61 | $12.42 | $12.52 | $7.69 | 1,692,263 |
| 2016-04-14 | $12.27 | $12.66 | $12.25 | $12.58 | $7.73 | 1,962,032 |
| 2016-04-13 | $12.43 | $12.48 | $12.27 | $12.34 | $7.58 | 2,080,196 |
| 2016-04-12 | $12.00 | $12.24 | $12.00 | $12.19 | $7.49 | 1,230,832 |
| 2016-04-11 | $12.11 | $12.22 | $11.94 | $11.99 | $7.36 | 1,446,884 |
| 2016-04-08 | $11.86 | $11.98 | $11.70 | $11.95 | $7.34 | 4,559,420 |
| 2016-04-07 | $11.41 | $11.49 | $11.29 | $11.45 | $7.03 | 2,282,445 |
| 2016-04-06 | $11.59 | $11.64 | $11.31 | $11.44 | $7.03 | 4,036,941 |
| 2016-04-05 | $11.86 | $11.88 | $11.62 | $11.64 | $7.15 | 3,282,967 |
| 2016-04-04 | $12.32 | $12.35 | $11.97 | $11.98 | $7.36 | 3,368,961 |
| 2016-04-01 | $12.42 | $12.72 | $12.38 | $12.52 | $7.69 | 4,819,862 |
| 2016-03-31 | $12.88 | $12.93 | $12.42 | $12.49 | $7.64 | 1,943,848 |
| 2016-03-30 | $12.79 | $13.11 | $12.77 | $12.86 | $7.86 | 2,166,956 |
| 2016-03-29 | $12.35 | $12.76 | $12.32 | $12.63 | $7.72 | 1,641,495 |
| 2016-03-28 | $12.42 | $12.50 | $12.12 | $12.43 | $7.60 | 1,260,106 |
| 2016-03-24 | $11.84 | $11.98 | $11.72 | $11.97 | $7.32 | 2,166,289 |
| 2016-03-23 | $12.31 | $12.32 | $11.90 | $11.94 | $7.30 | 1,548,822 |
| 2016-03-22 | $12.42 | $12.58 | $12.22 | $12.55 | $7.67 | 2,985,511 |
| 2016-03-21 | $12.29 | $12.62 | $12.25 | $12.49 | $7.64 | 3,229,275 |
| 2016-03-18 | $12.26 | $12.34 | $12.07 | $12.24 | $7.48 | 5,433,661 |
| 2016-03-17 | $11.97 | $12.15 | $11.63 | $12.08 | $7.39 | 2,483,175 |
| 2016-03-16 | $10.78 | $11.43 | $10.78 | $11.42 | $6.98 | 2,042,654 |
| 2016-03-15 | $10.85 | $11.01 | $10.61 | $10.90 | $6.67 | 1,836,648 |
| 2016-03-14 | $11.34 | $11.45 | $11.15 | $11.22 | $6.86 | 1,535,162 |
| 2016-03-11 | $11.27 | $11.46 | $11.16 | $11.45 | $7.00 | 1,838,048 |
| 2016-03-10 | $10.94 | $11.27 | $10.89 | $11.23 | $6.87 | 3,347,857 |
| 2016-03-09 | $10.96 | $11.05 | $10.89 | $10.98 | $6.71 | 2,356,148 |
| 2016-03-08 | $10.99 | $11.01 | $10.67 | $10.81 | $6.61 | 3,073,867 |
| 2016-03-07 | $10.68 | $10.76 | $10.59 | $10.75 | $6.57 | 1,595,128 |
| 2016-03-04 | $11.00 | $11.21 | $10.59 | $10.72 | $6.56 | 4,072,717 |
| 2016-03-03 | $10.28 | $10.59 | $10.24 | $10.47 | $6.40 | 1,741,569 |
| 2016-03-02 | $9.88 | $10.13 | $9.85 | $10.03 | $6.13 | 1,992,361 |
| 2016-03-01 | $9.66 | $10.00 | $9.63 | $9.92 | $6.07 | 2,150,562 |
| 2016-02-29 | $9.35 | $9.71 | $9.29 | $9.58 | $5.84 | 2,875,607 |
| 2016-02-26 | $9.46 | $9.46 | $9.15 | $9.22 | $5.62 | 1,946,024 |
| 2016-02-25 | $9.46 | $9.49 | $9.05 | $9.22 | $5.62 | 1,955,571 |
| 2016-02-24 | $9.03 | $9.14 | $8.90 | $9.09 | $5.54 | 1,181,589 |
| 2016-02-23 | $9.49 | $9.54 | $9.29 | $9.36 | $5.70 | 1,941,270 |
| 2016-02-22 | $9.55 | $9.69 | $9.50 | $9.59 | $5.84 | 1,723,310 |
| 2016-02-19 | $9.25 | $9.28 | $9.17 | $9.22 | $5.62 | 1,175,667 |
| 2016-02-18 | $9.23 | $9.37 | $9.17 | $9.32 | $5.68 | 1,327,168 |
| 2016-02-17 | $9.20 | $9.56 | $9.17 | $9.32 | $5.68 | 1,886,823 |
| 2016-02-16 | $8.80 | $9.02 | $8.72 | $9.01 | $5.49 | 2,172,225 |
| 2016-02-12 | $8.55 | $8.83 | $8.48 | $8.78 | $5.35 | 1,469,066 |
| 2016-02-11 | $8.56 | $8.65 | $8.35 | $8.48 | $5.17 | 1,382,498 |
| 2016-02-10 | $8.90 | $8.96 | $8.75 | $8.76 | $5.34 | 1,200,240 |
| 2016-02-09 | $8.79 | $8.97 | $8.71 | $8.84 | $5.39 | 1,485,793 |
| 2016-02-08 | $9.05 | $9.05 | $8.80 | $8.94 | $5.45 | 938,687 |
| 2016-02-05 | $9.13 | $9.23 | $9.07 | $9.16 | $5.58 | 1,734,132 |
| 2016-02-04 | $9.06 | $9.22 | $8.98 | $9.17 | $5.59 | 1,689,218 |
| 2016-02-03 | $8.70 | $8.89 | $8.50 | $8.87 | $5.41 | 2,069,807 |
| 2016-02-02 | $8.56 | $8.57 | $8.25 | $8.41 | $5.13 | 2,716,725 |
| 2016-02-01 | $8.58 | $8.76 | $8.54 | $8.76 | $5.34 | 1,202,542 |
| 2016-01-29 | $8.47 | $8.73 | $8.42 | $8.72 | $5.31 | 1,749,908 |
| 2016-01-28 | $8.49 | $8.51 | $8.27 | $8.33 | $5.08 | 1,059,626 |
| 2016-01-27 | $8.31 | $8.55 | $8.30 | $8.44 | $5.14 | 1,492,875 |
| 2016-01-26 | $8.15 | $8.31 | $8.10 | $8.31 | $5.06 | 1,721,875 |
| 2016-01-25 | $8.33 | $8.44 | $8.19 | $8.21 | $5.00 | 1,237,600 |
| 2016-01-22 | $8.22 | $8.46 | $8.21 | $8.34 | $5.08 | 1,631,669 |
| 2016-01-21 | $7.83 | $8.16 | $7.82 | $7.98 | $4.86 | 2,803,991 |
| 2016-01-20 | $7.92 | $8.15 | $7.72 | $8.11 | $4.94 | 3,022,279 |
| 2016-01-19 | $8.15 | $8.22 | $8.08 | $8.13 | $4.96 | 1,750,665 |
| 2016-01-15 | $8.15 | $8.18 | $8.10 | $8.16 | $4.97 | 2,414,264 |
| 2016-01-14 | $8.11 | $8.50 | $8.10 | $8.40 | $5.12 | 2,666,182 |
| 2016-01-13 | $8.40 | $8.64 | $8.22 | $8.22 | $5.01 | 2,561,634 |
| 2016-01-12 | $8.26 | $8.35 | $8.16 | $8.34 | $5.08 | 1,802,045 |
| 2016-01-11 | $8.38 | $8.41 | $8.10 | $8.20 | $5.00 | 1,738,838 |
| 2016-01-08 | $8.38 | $8.42 | $8.10 | $8.12 | $4.95 | 2,207,857 |
| 2016-01-07 | $8.39 | $8.50 | $8.19 | $8.33 | $5.08 | 3,479,870 |
| 2016-01-06 | $8.71 | $8.89 | $8.65 | $8.70 | $5.30 | 3,079,155 |
| 2016-01-05 | $8.93 | $8.96 | $8.76 | $8.87 | $5.41 | 2,383,611 |
| 2016-01-04 | $8.68 | $8.94 | $8.65 | $8.92 | $5.44 | 3,957,779 |
| 2015-12-31 | $8.94 | $9.05 | $8.90 | $9.03 | $5.47 | 1,683,370 |
| 2015-12-30 | $9.10 | $9.17 | $8.86 | $9.01 | $5.46 | 2,958,326 |
| 2015-12-29 | $9.52 | $9.60 | $9.27 | $9.42 | $5.71 | 1,300,456 |
| 2015-12-28 | $9.48 | $9.54 | $9.31 | $9.51 | $5.77 | 2,469,066 |
| 2015-12-24 | $9.49 | $9.58 | $9.46 | $9.48 | $5.75 | 344,897 |
| 2015-12-23 | $9.26 | $9.51 | $9.26 | $9.50 | $5.76 | 1,590,910 |
| 2015-12-22 | $9.07 | $9.25 | $9.01 | $9.22 | $5.59 | 2,220,856 |
| 2015-12-21 | $9.48 | $9.52 | $8.97 | $9.07 | $5.50 | 2,720,424 |
| 2015-12-18 | $9.32 | $9.69 | $9.32 | $9.46 | $5.74 | 4,092,382 |
| 2015-12-17 | $9.89 | $9.94 | $9.59 | $9.70 | $5.88 | 2,538,416 |
| 2015-12-16 | $9.41 | $9.98 | $9.38 | $9.92 | $6.01 | 2,670,483 |
| 2015-12-15 | $9.73 | $9.84 | $9.53 | $9.59 | $5.81 | 2,896,078 |
| 2015-12-14 | $9.31 | $9.61 | $9.31 | $9.58 | $5.81 | 2,865,625 |
| 2015-12-11 | $9.45 | $9.53 | $9.37 | $9.43 | $5.72 | 2,447,220 |
| 2015-12-10 | $9.73 | $9.86 | $9.62 | $9.66 | $5.86 | 1,560,252 |
| 2015-12-09 | $9.88 | $10.06 | $9.72 | $9.76 | $5.92 | 2,778,846 |
| 2015-12-08 | $9.45 | $9.63 | $9.36 | $9.58 | $5.81 | 2,686,049 |
| 2015-12-07 | $9.86 | $9.88 | $9.52 | $9.63 | $5.84 | 2,136,238 |
| 2015-12-04 | $9.73 | $9.82 | $9.58 | $9.63 | $5.84 | 2,182,366 |
| 2015-12-03 | $9.94 | $10.09 | $9.75 | $9.82 | $5.95 | 3,202,467 |
| 2015-12-02 | $9.57 | $9.69 | $9.43 | $9.60 | $5.82 | 2,306,081 |
| 2015-12-01 | $9.48 | $9.59 | $9.40 | $9.49 | $5.75 | 1,919,911 |
| 2015-11-30 | $9.59 | $9.69 | $9.37 | $9.38 | $5.66 | 3,570,701 |
| 2015-11-27 | $10.23 | $10.24 | $9.85 | $9.89 | $5.97 | 2,495,487 |
| 2015-11-25 | $10.25 | $10.30 | $10.03 | $10.05 | $6.07 | 1,824,305 |
| 2015-11-24 | $10.71 | $10.75 | $10.49 | $10.55 | $6.37 | 1,414,227 |
| 2015-11-23 | $10.82 | $10.87 | $10.52 | $10.57 | $6.38 | 1,441,708 |
| 2015-11-20 | $10.79 | $10.94 | $10.69 | $10.71 | $6.47 | 1,390,606 |
| 2015-11-19 | $10.55 | $10.77 | $10.52 | $10.76 | $6.50 | 2,370,434 |
| 2015-11-18 | $10.34 | $10.42 | $10.24 | $10.41 | $6.29 | 1,777,995 |
| 2015-11-17 | $10.24 | $10.29 | $10.05 | $10.14 | $6.12 | 2,904,577 |
| 2015-11-16 | $9.76 | $10.07 | $9.73 | $10.07 | $6.08 | 2,201,127 |
| 2015-11-13 | $10.09 | $10.16 | $9.76 | $9.77 | $5.90 | 2,044,610 |
| 2015-11-12 | $10.26 | $10.47 | $10.07 | $10.29 | $6.21 | 2,427,591 |
| 2015-11-11 | $10.60 | $10.68 | $10.37 | $10.55 | $6.37 | 3,691,921 |
| 2015-11-10 | $10.10 | $10.35 | $9.94 | $10.26 | $6.20 | 2,457,840 |
| 2015-11-09 | $10.23 | $10.38 | $10.20 | $10.25 | $6.19 | 2,479,713 |
| 2015-11-06 | $10.28 | $10.59 | $10.16 | $10.57 | $6.38 | 3,181,393 |
| 2015-11-05 | $10.55 | $10.69 | $10.28 | $10.34 | $6.24 | 3,344,156 |
| 2015-11-04 | $11.06 | $11.10 | $10.78 | $10.81 | $6.53 | 3,770,227 |
| 2015-11-03 | $10.67 | $11.06 | $10.66 | $10.95 | $6.61 | 3,120,377 |
| 2015-11-02 | $10.40 | $10.52 | $10.34 | $10.46 | $6.31 | 2,318,417 |
| 2015-10-30 | $10.13 | $10.38 | $10.05 | $10.36 | $6.25 | 4,085,534 |
| 2015-10-29 | $9.93 | $10.19 | $9.85 | $10.06 | $6.07 | 2,453,855 |
| 2015-10-28 | $9.91 | $10.04 | $9.73 | $9.85 | $5.94 | 2,609,452 |
| 2015-10-27 | $10.18 | $10.22 | $9.89 | $9.96 | $6.01 | 2,141,199 |
| 2015-10-26 | $10.26 | $10.42 | $10.15 | $10.27 | $6.19 | 2,409,722 |
| 2015-10-23 | $9.83 | $9.91 | $9.69 | $9.83 | $5.93 | 3,100,337 |
| 2015-10-22 | $9.58 | $9.85 | $9.55 | $9.82 | $5.92 | 2,163,246 |
| 2015-10-21 | $9.45 | $9.58 | $9.32 | $9.48 | $5.72 | 2,439,821 |
| 2015-10-20 | $9.57 | $9.73 | $9.45 | $9.58 | $5.78 | 2,222,270 |
| 2015-10-19 | $9.53 | $9.69 | $9.47 | $9.65 | $5.82 | 1,914,935 |
| 2015-10-16 | $9.82 | $9.88 | $9.59 | $9.83 | $5.93 | 2,801,792 |
| 2015-10-15 | $9.80 | $9.97 | $9.62 | $9.96 | $6.01 | 2,411,996 |
| 2015-10-14 | $9.87 | $10.14 | $9.81 | $9.86 | $5.95 | 2,523,710 |
| 2015-10-13 | $10.26 | $10.35 | $9.87 | $9.89 | $5.97 | 3,701,023 |
| 2015-10-12 | $10.49 | $10.67 | $10.33 | $10.34 | $6.24 | 2,278,712 |
| 2015-10-09 | $10.36 | $10.53 | $10.30 | $10.45 | $6.30 | 2,744,075 |
| 2015-10-08 | $10.15 | $10.38 | $10.02 | $10.37 | $6.25 | 2,892,364 |
| 2015-10-07 | $10.13 | $10.49 | $9.97 | $10.12 | $6.10 | 2,688,908 |
| 2015-10-06 | $9.83 | $10.01 | $9.80 | $10.01 | $6.04 | 2,766,594 |
| 2015-10-05 | $9.80 | $9.88 | $9.73 | $9.82 | $5.92 | 2,912,218 |
| 2015-10-02 | $9.13 | $9.61 | $9.07 | $9.59 | $5.78 | 3,176,157 |
| 2015-10-01 | $9.26 | $9.28 | $9.06 | $9.22 | $5.56 | 3,085,609 |
| 2015-09-30 | $9.33 | $9.35 | $9.04 | $9.13 | $5.49 | 3,522,173 |
| 2015-09-29 | $8.76 | $9.07 | $8.72 | $9.03 | $5.43 | 2,323,770 |
| 2015-09-28 | $9.13 | $9.13 | $8.78 | $8.80 | $5.29 | 3,970,467 |
| 2015-09-25 | $9.29 | $9.31 | $9.03 | $9.19 | $5.53 | 2,907,749 |
| 2015-09-24 | $8.70 | $9.21 | $8.66 | $9.18 | $5.52 | 4,321,619 |
| 2015-09-23 | $9.51 | $9.57 | $9.13 | $9.14 | $5.50 | 3,151,987 |
| 2015-09-22 | $9.69 | $9.75 | $9.48 | $9.65 | $5.81 | 3,867,095 |
| 2015-09-21 | $10.21 | $10.22 | $9.96 | $10.01 | $6.02 | 2,396,196 |
| 2015-09-18 | $10.42 | $10.49 | $10.12 | $10.18 | $6.13 | 3,842,162 |
| 2015-09-17 | $10.47 | $10.88 | $10.42 | $10.66 | $6.41 | 2,818,414 |
| 2015-09-16 | $10.52 | $10.79 | $10.49 | $10.71 | $6.44 | 3,379,418 |
| 2015-09-15 | $10.58 | $10.63 | $10.38 | $10.44 | $6.28 | 5,989,779 |
| 2015-09-14 | $10.29 | $10.61 | $10.18 | $10.52 | $6.33 | 3,347,175 |
| 2015-09-11 | $10.33 | $10.37 | $10.14 | $10.20 | $6.14 | 2,101,855 |
| 2015-09-10 | $10.20 | $10.47 | $10.11 | $10.39 | $6.25 | 3,146,252 |
| 2015-09-09 | $10.79 | $10.98 | $10.46 | $10.48 | $6.31 | 2,067,941 |
| 2015-09-08 | $10.72 | $10.80 | $10.49 | $10.53 | $6.34 | 2,383,667 |
| 2015-09-04 | $10.54 | $10.60 | $10.40 | $10.46 | $6.29 | 4,312,855 |
| 2015-09-03 | $10.68 | $10.88 | $10.65 | $10.78 | $6.49 | 3,224,973 |
| 2015-09-02 | $10.80 | $10.88 | $10.61 | $10.79 | $6.49 | 3,550,069 |
| 2015-09-01 | $10.76 | $10.85 | $10.55 | $10.71 | $6.44 | 4,006,551 |
Telefonica Brasil S.A. (VIV) News Headlines
.jpg)
TIM-Le Rgime de pensions du Canada va prendre une participation de €2 mds dans le rseau fixe
None
reuters.com March 8, 2024.jpg)
POINT MARCHS Clture mitige en Europe, Wall Street volatile aprs l'emploi amricain
None
reuters.com March 8, 2024.jpg)
Recent Telefonica Brasil S.A. (VIV) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Telefonica Brasil S.A. (VIV) in the Telecom Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| AT&T Inc | T | Telecom Services | Communication Services | 268,000 |
| China Telecom Corporation | CHA | Telecom Services | Communication Services | 248,237 |
| America Movil S.A.B.DE C.V. | AMOV | Telecom Services | Communication Services | 181,000 |
| Orange. | ORAN | Telecom Services | Communication Services | 148,000 |
| China Mobile Ltd | CHL | Telecom Services | Communication Services | 144,000 |
| Verizon Communications Inc | VZ | Telecom Services | Communication Services | 132,000 |
| China Unicom (Hong Kong) Ltd | CHU | Telecom Services | Communication Services | 111,966 |
| Vodafone Group plc | VOD | Telecom Services | Communication Services | 104,000 |
| Telefonica S.A | TEF | Telecom Services | Communication Services | 101,530 |
| PT Telkom Indonesia (Persero) Tbk | TLK | Telecom Services | Communication Services | 100,000 |