Cleveland-Cliffs Inc (CLF) Exchange: NYSE
Data as of May 9, 2025
$7.34 ($0.06) 0.82%
Cleveland-Cliffs Inc - Daily Information
Click for more stock information on Cleveland-Cliffs Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $7.29 |
| Previous Close | $7.34 |
| High | $7.41 |
| Low | $6.95 |
| Adjusted Open | $7.29 |
| Previous Adjusted Close | $7.34 |
| Adjusted High | $7.41 |
| Adjusted Low | $6.95 |
About Cleveland-Cliffs Inc (CLF)
Cleveland-Cliffs Inc (CLF), formerly known as Cliffs Natural Resources Inc., is an American mining and natural resources company headquartered in Cleveland, Ohio. The company is the largest producer of iron ore pellets in North America and is known as a Fortune 500 company. Founded in 1847, Cleveland-Cliffs has been providing iron ore to the steel industry for 170 years. With a long history of successful operations, the company has grown to employ over 8,500 people across the United States, Asia, Australia and Canada. Since its establishment, Cleveland-Cliffs has achieved continued growth. Along with international expansions and investments in the energy sector, the firm has established itself as a major player in the industry. Through the acquisition of three mines in the last few years, the company has improved competitiveness and bolstered its presence in the industry. In the last 10 years, Cleveland-Cliffs has achieved a compound annual growth rate of 10.3%, firmly establishing it as one of the leading metals and mining companies in the world.
Invest in Cleveland-Cliffs Inc (CLF)
Historical Stock Data for Cleveland-Cliffs Inc (CLF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $7.29 | $7.41 | $6.95 | $7.34 | $7.34 | 19,301,496 |
| 2025-04-10 | $7.61 | $7.66 | $6.90 | $7.28 | $7.28 | 25,605,884 |
| 2025-04-09 | $6.84 | $8.20 | $6.83 | $7.95 | $7.95 | 37,134,134 |
| 2025-04-08 | $7.72 | $7.73 | $6.67 | $6.86 | $6.86 | 30,491,229 |
| 2025-04-07 | $6.56 | $7.83 | $6.42 | $7.34 | $7.34 | 34,661,938 |
| 2025-04-04 | $6.89 | $7.01 | $6.17 | $6.96 | $6.96 | 39,118,308 |
| 2025-04-03 | $7.98 | $8.05 | $7.25 | $7.26 | $7.26 | 33,488,866 |
| 2025-04-02 | $7.93 | $8.77 | $7.89 | $8.73 | $8.73 | 27,709,574 |
| 2025-04-01 | $8.14 | $8.27 | $7.85 | $8.10 | $8.10 | 26,809,501 |
| 2025-03-31 | $8.26 | $8.38 | $7.91 | $8.22 | $8.22 | 27,603,820 |
| 2025-03-28 | $9.12 | $9.35 | $8.48 | $8.52 | $8.52 | 31,144,784 |
| 2025-03-27 | $8.97 | $9.50 | $8.72 | $9.33 | $9.33 | 24,061,936 |
| 2025-03-26 | $9.35 | $9.46 | $9.09 | $9.14 | $9.14 | 17,059,630 |
| 2025-03-25 | $9.28 | $9.66 | $9.27 | $9.40 | $9.40 | 18,463,083 |
| 2025-03-24 | $9.63 | $9.84 | $9.18 | $9.29 | $9.29 | 20,232,732 |
| 2025-03-21 | $9.12 | $9.48 | $9.04 | $9.42 | $9.42 | 21,050,808 |
| 2025-03-20 | $9.42 | $9.62 | $9.27 | $9.53 | $9.53 | 16,071,063 |
| 2025-03-19 | $9.61 | $9.70 | $9.22 | $9.56 | $9.56 | 19,141,468 |
| 2025-03-18 | $10.17 | $10.18 | $9.58 | $9.68 | $9.68 | 20,010,927 |
| 2025-03-17 | $10.45 | $10.47 | $10.10 | $10.15 | $10.15 | 16,483,443 |
| 2025-03-14 | $10.00 | $10.53 | $9.97 | $10.39 | $10.39 | 20,320,956 |
| 2025-03-13 | $9.79 | $10.27 | $9.50 | $9.73 | $9.73 | 22,207,459 |
| 2025-03-12 | $9.13 | $9.95 | $9.05 | $9.79 | $9.79 | 31,691,681 |
| 2025-03-11 | $8.85 | $9.17 | $8.50 | $9.02 | $9.02 | 34,879,272 |
| 2025-03-10 | $9.60 | $9.78 | $8.51 | $8.75 | $8.75 | 35,180,831 |
| 2025-03-07 | $10.04 | $10.38 | $9.64 | $9.81 | $9.81 | 17,470,897 |
| 2025-03-06 | $10.05 | $10.38 | $9.76 | $10.06 | $10.06 | 22,802,951 |
| 2025-03-05 | $9.72 | $10.15 | $9.52 | $10.04 | $10.04 | 21,740,992 |
| 2025-03-04 | $9.85 | $9.85 | $9.14 | $9.47 | $9.47 | 26,713,477 |
| 2025-03-03 | $11.03 | $11.21 | $9.97 | $10.09 | $10.09 | 21,097,238 |
| 2025-02-28 | $10.59 | $11.02 | $10.46 | $10.84 | $10.84 | 16,616,455 |
| 2025-02-27 | $10.60 | $11.35 | $10.43 | $10.73 | $10.73 | 20,518,192 |
| 2025-02-26 | $11.12 | $11.33 | $10.48 | $10.57 | $10.57 | 18,781,273 |
| 2025-02-25 | $10.76 | $11.16 | $10.00 | $10.79 | $10.79 | 40,147,677 |
| 2025-02-24 | $11.31 | $11.40 | $11.08 | $11.15 | $11.15 | 13,605,599 |
| 2025-02-21 | $11.97 | $12.12 | $11.29 | $11.35 | $11.35 | 13,211,031 |
| 2025-02-20 | $12.05 | $12.18 | $11.75 | $11.98 | $11.98 | 10,513,725 |
| 2025-02-19 | $12.00 | $12.13 | $11.79 | $11.85 | $11.85 | 15,245,853 |
| 2025-02-18 | $11.74 | $12.05 | $11.55 | $12.02 | $12.02 | 18,080,250 |
| 2025-02-14 | $11.50 | $11.60 | $11.16 | $11.48 | $11.48 | 14,770,949 |
| 2025-02-13 | $10.57 | $11.40 | $10.53 | $11.39 | $11.39 | 23,195,602 |
| 2025-02-12 | $11.10 | $11.17 | $10.53 | $10.56 | $10.56 | 22,421,722 |
| 2025-02-11 | $12.18 | $12.26 | $11.23 | $11.30 | $11.30 | 33,497,031 |
| 2025-02-10 | $10.87 | $12.08 | $10.84 | $11.84 | $11.84 | 62,112,505 |
| 2025-02-07 | $10.72 | $10.97 | $10.03 | $10.04 | $10.04 | 19,341,290 |
| 2025-02-06 | $10.64 | $10.78 | $10.49 | $10.66 | $10.66 | 11,545,021 |
| 2025-02-05 | $10.59 | $10.72 | $10.33 | $10.46 | $10.46 | 9,863,998 |
| 2025-02-04 | $9.75 | $10.53 | $9.67 | $10.52 | $10.52 | 15,352,831 |
| 2025-02-03 | $9.85 | $10.21 | $9.53 | $9.74 | $9.74 | 21,261,664 |
| 2025-01-31 | $10.57 | $10.75 | $10.15 | $10.24 | $10.24 | 12,175,877 |
| 2025-01-30 | $10.38 | $10.50 | $10.17 | $10.49 | $10.49 | 10,192,824 |
| 2025-01-29 | $10.04 | $10.39 | $9.96 | $10.25 | $10.25 | 7,802,246 |
| 2025-01-28 | $9.84 | $10.32 | $9.71 | $10.13 | $10.13 | 11,749,042 |
| 2025-01-27 | $10.09 | $10.22 | $9.87 | $9.93 | $9.93 | 10,197,472 |
| 2025-01-24 | $10.14 | $10.25 | $9.93 | $10.01 | $10.01 | 7,950,874 |
| 2025-01-23 | $9.74 | $10.14 | $9.68 | $9.95 | $9.95 | 10,316,166 |
| 2025-01-22 | $10.09 | $10.09 | $9.70 | $9.72 | $9.72 | 12,606,861 |
| 2025-01-21 | $10.43 | $10.45 | $10.08 | $10.09 | $10.09 | 12,090,108 |
| 2025-01-17 | $10.47 | $10.54 | $10.23 | $10.27 | $10.27 | 7,937,233 |
| 2025-01-16 | $10.24 | $10.56 | $10.22 | $10.42 | $10.42 | 8,957,335 |
| 2025-01-15 | $10.55 | $10.61 | $10.20 | $10.24 | $10.24 | 10,136,656 |
| 2025-01-14 | $10.57 | $10.60 | $10.16 | $10.22 | $10.22 | 12,981,589 |
| 2025-01-13 | $9.80 | $10.51 | $9.71 | $10.49 | $10.49 | 20,705,586 |
| 2025-01-10 | $9.70 | $10.03 | $9.67 | $9.90 | $9.90 | 14,746,186 |
| 2025-01-08 | $10.00 | $10.07 | $9.52 | $9.75 | $9.75 | 15,734,449 |
| 2025-01-07 | $10.13 | $10.52 | $9.96 | $10.05 | $10.05 | 19,538,437 |
| 2025-01-06 | $9.76 | $10.25 | $9.67 | $9.90 | $9.90 | 17,123,717 |
| 2025-01-03 | $9.71 | $9.79 | $9.12 | $9.50 | $9.50 | 21,229,795 |
| 2025-01-02 | $9.52 | $9.63 | $9.45 | $9.54 | $9.54 | 10,723,596 |
| 2024-12-31 | $9.32 | $9.61 | $9.31 | $9.40 | $9.40 | 11,845,165 |
| 2024-12-30 | $9.18 | $9.33 | $8.99 | $9.30 | $9.30 | 15,497,898 |
| 2024-12-27 | $9.33 | $9.53 | $9.13 | $9.24 | $9.24 | 10,436,715 |
| 2024-12-26 | $9.35 | $9.46 | $9.15 | $9.35 | $9.35 | 11,492,313 |
| 2024-12-24 | $9.39 | $9.48 | $9.21 | $9.46 | $9.46 | 5,831,058 |
| 2024-12-23 | $9.42 | $9.46 | $9.29 | $9.37 | $9.37 | 10,988,732 |
| 2024-12-20 | $9.24 | $9.59 | $9.20 | $9.38 | $9.38 | 49,676,467 |
| 2024-12-19 | $9.65 | $9.82 | $9.13 | $9.33 | $9.33 | 21,225,275 |
| 2024-12-18 | $9.93 | $10.20 | $9.51 | $9.54 | $9.54 | 16,932,949 |
| 2024-12-17 | $9.91 | $10.00 | $9.62 | $9.89 | $9.89 | 16,289,180 |
| 2024-12-16 | $10.12 | $10.18 | $9.90 | $9.95 | $9.95 | 18,077,821 |
| 2024-12-13 | $10.92 | $11.09 | $10.18 | $10.21 | $10.21 | 25,976,738 |
| 2024-12-12 | $11.43 | $11.58 | $10.77 | $10.96 | $10.96 | 27,841,590 |
| 2024-12-11 | $12.28 | $12.29 | $11.74 | $11.77 | $11.77 | 12,428,121 |
| 2024-12-10 | $12.25 | $12.25 | $11.86 | $12.22 | $12.22 | 14,635,490 |
| 2024-12-09 | $12.16 | $12.70 | $12.06 | $12.28 | $12.28 | 12,840,198 |
| 2024-12-06 | $12.18 | $12.25 | $11.70 | $11.84 | $11.84 | 10,554,474 |
| 2024-12-05 | $12.48 | $12.54 | $11.88 | $12.06 | $12.06 | 11,873,924 |
| 2024-12-04 | $12.85 | $12.96 | $12.38 | $12.44 | $12.44 | 10,993,822 |
| 2024-12-03 | $13.18 | $13.22 | $12.71 | $12.90 | $12.90 | 14,431,484 |
| 2024-12-02 | $12.80 | $13.12 | $12.63 | $12.83 | $12.83 | 11,189,612 |
| 2024-11-29 | $12.31 | $12.72 | $12.24 | $12.45 | $12.45 | 6,853,153 |
| 2024-11-27 | $12.12 | $12.59 | $12.05 | $12.14 | $12.14 | 8,632,873 |
| 2024-11-26 | $12.54 | $12.80 | $11.96 | $12.05 | $12.05 | 14,605,013 |
| 2024-11-25 | $12.50 | $12.88 | $12.39 | $12.49 | $12.49 | 11,632,383 |
| 2024-11-22 | $11.88 | $12.50 | $11.80 | $12.46 | $12.46 | 12,362,060 |
| 2024-11-21 | $11.74 | $12.00 | $11.44 | $11.88 | $11.88 | 10,326,363 |
| 2024-11-20 | $11.44 | $12.05 | $11.44 | $11.66 | $11.66 | 13,752,906 |
| 2024-11-19 | $11.10 | $11.57 | $11.02 | $11.44 | $11.44 | 11,085,806 |
| 2024-11-18 | $11.06 | $11.38 | $10.99 | $11.23 | $11.23 | 11,889,169 |
| 2024-11-15 | $11.53 | $11.60 | $10.96 | $11.04 | $11.04 | 15,973,630 |
| 2024-11-14 | $11.94 | $12.08 | $11.45 | $11.46 | $11.46 | 11,954,986 |
| 2024-11-13 | $11.91 | $12.03 | $11.75 | $11.92 | $11.92 | 12,028,411 |
| 2024-11-12 | $12.33 | $12.40 | $11.79 | $11.98 | $11.98 | 16,996,943 |
| 2024-11-11 | $12.87 | $12.98 | $12.51 | $12.52 | $12.52 | 14,459,039 |
| 2024-11-08 | $13.10 | $13.18 | $12.78 | $12.87 | $12.87 | 15,212,553 |
| 2024-11-07 | $14.00 | $14.08 | $13.29 | $13.34 | $13.34 | 23,215,363 |
| 2024-11-06 | $13.20 | $14.34 | $13.08 | $13.94 | $13.94 | 41,247,637 |
| 2024-11-05 | $12.21 | $12.28 | $11.39 | $11.61 | $11.61 | 36,545,516 |
| 2024-11-04 | $13.27 | $13.34 | $13.09 | $13.11 | $13.11 | 16,844,965 |
| 2024-11-01 | $13.06 | $13.37 | $13.06 | $13.27 | $13.27 | 9,114,019 |
| 2024-10-31 | $13.20 | $13.37 | $12.85 | $12.98 | $12.98 | 12,466,421 |
| 2024-10-30 | $13.62 | $13.81 | $13.14 | $13.19 | $13.19 | 9,534,485 |
| 2024-10-29 | $13.60 | $13.82 | $13.47 | $13.72 | $13.72 | 7,379,058 |
| 2024-10-28 | $13.21 | $13.71 | $13.17 | $13.67 | $13.67 | 10,989,957 |
| 2024-10-25 | $13.50 | $13.55 | $13.04 | $13.07 | $13.07 | 6,073,382 |
| 2024-10-24 | $13.10 | $13.35 | $12.97 | $13.30 | $13.30 | 6,514,197 |
| 2024-10-23 | $13.44 | $13.53 | $12.96 | $13.00 | $13.00 | 7,343,204 |
| 2024-10-22 | $13.59 | $13.60 | $13.02 | $13.46 | $13.46 | 11,392,441 |
| 2024-10-21 | $13.96 | $13.96 | $13.45 | $13.64 | $13.64 | 11,657,186 |
| 2024-10-18 | $13.91 | $14.02 | $13.74 | $13.94 | $13.94 | 9,941,169 |
| 2024-10-17 | $13.07 | $13.69 | $13.00 | $13.66 | $13.66 | 11,995,009 |
| 2024-10-16 | $13.04 | $13.15 | $12.93 | $13.05 | $13.05 | 6,030,884 |
| 2024-10-15 | $12.85 | $13.22 | $12.85 | $12.88 | $12.88 | 7,873,410 |
| 2024-10-14 | $12.94 | $13.06 | $12.77 | $13.05 | $13.05 | 8,488,458 |
| 2024-10-11 | $12.70 | $13.18 | $12.69 | $13.14 | $13.14 | 9,066,642 |
| 2024-10-10 | $12.73 | $12.84 | $12.53 | $12.70 | $12.70 | 11,360,194 |
| 2024-10-09 | $12.60 | $13.06 | $12.60 | $12.85 | $12.85 | 11,689,250 |
| 2024-10-08 | $12.66 | $12.74 | $12.24 | $12.71 | $12.71 | 13,589,304 |
| 2024-10-07 | $12.87 | $13.05 | $12.75 | $12.98 | $12.98 | 8,013,004 |
| 2024-10-04 | $12.98 | $13.22 | $12.86 | $13.00 | $13.00 | 8,369,072 |
| 2024-10-03 | $12.69 | $12.95 | $12.68 | $12.80 | $12.80 | 9,310,142 |
| 2024-10-02 | $12.98 | $13.39 | $12.90 | $12.96 | $12.96 | 8,845,883 |
| 2024-10-01 | $12.73 | $13.06 | $12.63 | $12.99 | $12.99 | 11,090,896 |
| 2024-09-30 | $12.65 | $13.01 | $12.62 | $12.77 | $12.77 | 10,345,619 |
| 2024-09-27 | $12.83 | $13.17 | $12.76 | $12.76 | $12.76 | 12,398,388 |
| 2024-09-26 | $12.97 | $13.18 | $12.57 | $12.71 | $12.71 | 13,637,696 |
| 2024-09-25 | $12.40 | $12.47 | $12.13 | $12.25 | $12.25 | 11,213,159 |
| 2024-09-24 | $12.44 | $12.83 | $12.38 | $12.43 | $12.43 | 16,221,787 |
| 2024-09-23 | $11.75 | $12.02 | $11.70 | $11.87 | $11.87 | 9,591,516 |
| 2024-09-20 | $11.91 | $11.95 | $11.42 | $11.77 | $11.77 | 37,466,114 |
| 2024-09-19 | $11.97 | $12.11 | $11.81 | $12.03 | $12.03 | 12,380,687 |
| 2024-09-18 | $11.85 | $12.05 | $11.50 | $11.54 | $11.54 | 12,931,010 |
| 2024-09-17 | $11.80 | $11.99 | $11.67 | $11.81 | $11.81 | 7,985,624 |
| 2024-09-16 | $11.99 | $12.00 | $11.63 | $11.75 | $11.75 | 11,372,385 |
| 2024-09-13 | $11.52 | $12.14 | $11.50 | $11.91 | $11.91 | 14,920,386 |
| 2024-09-12 | $11.22 | $11.45 | $11.04 | $11.35 | $11.35 | 14,568,284 |
| 2024-09-11 | $10.89 | $11.17 | $10.21 | $11.13 | $11.13 | 24,067,754 |
| 2024-09-10 | $11.22 | $11.25 | $10.65 | $10.91 | $10.91 | 18,323,230 |
| 2024-09-09 | $11.47 | $11.69 | $11.25 | $11.26 | $11.26 | 11,273,440 |
| 2024-09-06 | $11.53 | $11.66 | $11.02 | $11.40 | $11.40 | 18,774,610 |
| 2024-09-05 | $12.07 | $12.15 | $11.52 | $11.55 | $11.55 | 14,900,913 |
| 2024-09-04 | $12.07 | $12.33 | $11.92 | $11.99 | $11.99 | 15,470,958 |
| 2024-09-03 | $12.83 | $12.84 | $12.03 | $12.11 | $12.11 | 17,930,824 |
| 2024-08-30 | $13.39 | $13.39 | $12.86 | $13.06 | $13.06 | 39,344,997 |
| 2024-08-29 | $13.53 | $13.60 | $13.31 | $13.33 | $13.33 | 9,134,203 |
| 2024-08-28 | $13.86 | $13.88 | $13.28 | $13.45 | $13.45 | 10,540,172 |
| 2024-08-27 | $13.97 | $14.10 | $13.75 | $14.05 | $14.05 | 14,215,158 |
| 2024-08-26 | $13.59 | $14.07 | $13.50 | $13.78 | $13.78 | 14,042,145 |
| 2024-08-23 | $12.92 | $13.39 | $12.85 | $13.27 | $13.27 | 10,482,181 |
| 2024-08-22 | $12.74 | $12.93 | $12.58 | $12.87 | $12.87 | 9,698,443 |
| 2024-08-21 | $12.59 | $12.92 | $12.56 | $12.84 | $12.84 | 10,434,513 |
| 2024-08-20 | $12.65 | $12.68 | $12.39 | $12.40 | $12.40 | 7,856,885 |
| 2024-08-19 | $12.69 | $12.98 | $12.67 | $12.70 | $12.70 | 9,570,437 |
| 2024-08-16 | $12.55 | $12.65 | $12.47 | $12.58 | $12.58 | 8,444,682 |
| 2024-08-15 | $12.80 | $12.93 | $12.61 | $12.63 | $12.63 | 9,109,954 |
| 2024-08-14 | $13.00 | $13.13 | $12.50 | $12.55 | $12.55 | 11,457,608 |
| 2024-08-13 | $12.75 | $13.08 | $12.59 | $13.03 | $13.03 | 8,333,281 |
| 2024-08-12 | $13.20 | $13.21 | $12.67 | $12.73 | $12.73 | 10,138,470 |
| 2024-08-09 | $13.40 | $13.42 | $13.07 | $13.18 | $13.18 | 7,213,228 |
| 2024-08-08 | $13.51 | $13.68 | $13.33 | $13.34 | $13.34 | 6,399,112 |
| 2024-08-07 | $13.74 | $13.94 | $13.30 | $13.33 | $13.33 | 8,375,686 |
| 2024-08-06 | $13.40 | $13.63 | $13.30 | $13.36 | $13.36 | 7,477,886 |
| 2024-08-05 | $13.12 | $13.62 | $13.06 | $13.32 | $13.32 | 11,062,497 |
| 2024-08-02 | $14.35 | $14.38 | $13.80 | $13.95 | $13.95 | 11,418,582 |
| 2024-08-01 | $15.25 | $15.41 | $14.48 | $14.64 | $14.64 | 10,611,983 |
| 2024-07-31 | $15.11 | $15.71 | $15.06 | $15.35 | $15.35 | 9,385,902 |
| 2024-07-30 | $15.02 | $15.24 | $14.91 | $14.97 | $14.97 | 5,770,655 |
| 2024-07-29 | $15.41 | $15.46 | $15.13 | $15.26 | $15.26 | 5,770,588 |
| 2024-07-26 | $15.35 | $15.59 | $15.12 | $15.47 | $15.47 | 7,312,406 |
| 2024-07-25 | $14.94 | $15.61 | $14.84 | $15.26 | $15.26 | 10,512,492 |
| 2024-07-24 | $15.79 | $16.00 | $14.92 | $14.94 | $14.94 | 11,779,742 |
| 2024-07-23 | $15.51 | $15.92 | $15.01 | $15.88 | $15.88 | 15,785,657 |
| 2024-07-22 | $15.27 | $15.32 | $14.97 | $15.21 | $15.21 | 9,664,244 |
| 2024-07-19 | $15.51 | $15.51 | $15.16 | $15.17 | $15.17 | 7,901,485 |
| 2024-07-18 | $15.50 | $15.83 | $15.35 | $15.56 | $15.56 | 8,097,795 |
| 2024-07-17 | $15.90 | $15.93 | $15.47 | $15.50 | $15.50 | 9,797,394 |
| 2024-07-16 | $16.03 | $16.09 | $15.66 | $15.93 | $15.93 | 11,911,597 |
| 2024-07-15 | $15.80 | $16.47 | $15.78 | $16.21 | $16.21 | 15,448,270 |
| 2024-07-12 | $16.00 | $16.38 | $15.91 | $16.17 | $16.17 | 8,560,581 |
| 2024-07-11 | $15.66 | $15.98 | $15.50 | $15.89 | $15.89 | 6,896,853 |
| 2024-07-10 | $15.28 | $15.43 | $15.09 | $15.40 | $15.40 | 6,709,454 |
| 2024-07-09 | $15.41 | $15.45 | $15.15 | $15.18 | $15.18 | 6,013,739 |
| 2024-07-08 | $15.66 | $15.75 | $15.41 | $15.47 | $15.47 | 6,526,073 |
| 2024-07-05 | $15.75 | $15.82 | $15.51 | $15.64 | $15.64 | 9,585,322 |
| 2024-07-03 | $15.78 | $15.95 | $15.75 | $15.95 | $15.95 | 7,044,625 |
| 2024-07-02 | $15.41 | $15.68 | $15.32 | $15.63 | $15.63 | 7,710,309 |
| 2024-07-01 | $15.44 | $15.50 | $15.18 | $15.39 | $15.39 | 6,349,787 |
| 2024-06-28 | $15.23 | $15.77 | $15.23 | $15.39 | $15.39 | 17,594,703 |
| 2024-06-27 | $14.90 | $15.07 | $14.79 | $15.00 | $15.00 | 8,637,821 |
| 2024-06-26 | $14.32 | $14.97 | $14.32 | $14.93 | $14.93 | 13,564,458 |
| 2024-06-25 | $14.70 | $14.70 | $14.29 | $14.45 | $14.45 | 9,113,165 |
| 2024-06-24 | $14.83 | $15.06 | $14.68 | $14.74 | $14.74 | 9,695,785 |
| 2024-06-21 | $14.65 | $14.90 | $14.41 | $14.80 | $14.80 | 28,057,948 |
| 2024-06-20 | $14.78 | $14.92 | $14.65 | $14.67 | $14.67 | 9,104,165 |
| 2024-06-18 | $14.90 | $15.18 | $14.49 | $14.71 | $14.71 | 11,250,861 |
| 2024-06-17 | $14.82 | $15.00 | $14.42 | $14.84 | $14.84 | 13,076,608 |
| 2024-06-14 | $14.59 | $14.98 | $14.47 | $14.91 | $14.91 | 11,475,153 |
| 2024-06-13 | $15.04 | $15.05 | $14.60 | $14.86 | $14.86 | 10,992,794 |
| 2024-06-12 | $15.26 | $15.30 | $14.90 | $15.07 | $15.07 | 9,645,042 |
| 2024-06-11 | $15.20 | $15.28 | $14.78 | $15.13 | $15.13 | 18,081,998 |
| 2024-06-10 | $15.68 | $15.81 | $15.56 | $15.65 | $15.65 | 6,804,002 |
| 2024-06-07 | $15.82 | $15.94 | $15.55 | $15.80 | $15.80 | 9,239,305 |
| 2024-06-06 | $15.98 | $16.25 | $15.96 | $16.05 | $16.05 | 9,085,985 |
| 2024-06-05 | $16.53 | $16.54 | $16.09 | $16.12 | $16.12 | 8,518,591 |
| 2024-06-04 | $16.97 | $17.00 | $16.49 | $16.50 | $16.50 | 7,479,159 |
| 2024-06-03 | $17.27 | $17.41 | $17.12 | $17.16 | $17.16 | 6,342,338 |
| 2024-05-31 | $16.85 | $17.34 | $16.76 | $17.28 | $17.28 | 10,145,852 |
| 2024-05-30 | $16.77 | $16.98 | $16.67 | $16.83 | $16.83 | 5,394,987 |
| 2024-05-29 | $16.69 | $16.99 | $16.64 | $16.77 | $16.77 | 4,816,585 |
| 2024-05-28 | $16.97 | $17.25 | $16.82 | $16.94 | $16.94 | 5,607,086 |
| 2024-05-24 | $17.16 | $17.16 | $16.86 | $16.91 | $16.91 | 3,774,839 |
| 2024-05-23 | $17.21 | $17.30 | $16.73 | $16.92 | $16.92 | 6,615,253 |
| 2024-05-22 | $17.34 | $17.39 | $16.96 | $17.15 | $17.15 | 6,925,942 |
| 2024-05-21 | $17.65 | $17.77 | $17.23 | $17.51 | $17.51 | 7,211,141 |
| 2024-05-20 | $17.69 | $17.86 | $17.39 | $17.71 | $17.71 | 7,277,899 |
| 2024-05-17 | $17.70 | $17.72 | $17.38 | $17.51 | $17.51 | 5,140,628 |
| 2024-05-16 | $17.91 | $18.03 | $17.65 | $17.67 | $17.67 | 4,477,773 |
| 2024-05-15 | $17.99 | $18.10 | $17.64 | $17.88 | $17.88 | 6,018,057 |
| 2024-05-14 | $17.89 | $18.04 | $17.72 | $17.80 | $17.80 | 5,958,822 |
| 2024-05-13 | $17.35 | $17.80 | $17.35 | $17.70 | $17.70 | 7,049,203 |
| 2024-05-10 | $17.50 | $17.57 | $17.26 | $17.32 | $17.32 | 5,122,971 |
| 2024-05-09 | $17.19 | $17.57 | $17.19 | $17.45 | $17.45 | 6,166,280 |
| 2024-05-08 | $17.12 | $17.24 | $17.06 | $17.24 | $17.24 | 6,268,960 |
| 2024-05-07 | $17.25 | $17.64 | $17.25 | $17.31 | $17.31 | 7,594,191 |
| 2024-05-06 | $17.78 | $17.95 | $17.13 | $17.20 | $17.20 | 8,779,155 |
| 2024-05-03 | $17.44 | $17.66 | $17.31 | $17.60 | $17.60 | 6,856,277 |
| 2024-05-02 | $16.97 | $17.29 | $16.87 | $17.28 | $17.28 | 8,434,348 |
| 2024-05-01 | $16.98 | $17.08 | $16.50 | $16.70 | $16.70 | 15,895,569 |
| 2024-04-30 | $17.88 | $18.00 | $16.85 | $16.90 | $16.90 | 14,327,144 |
| 2024-04-29 | $17.90 | $18.20 | $17.90 | $18.06 | $18.06 | 8,684,452 |
| 2024-04-26 | $18.24 | $18.31 | $17.84 | $17.88 | $17.88 | 9,278,276 |
| 2024-04-25 | $18.07 | $18.41 | $17.72 | $18.23 | $18.23 | 14,342,557 |
| 2024-04-24 | $18.53 | $18.82 | $18.15 | $18.32 | $18.32 | 14,393,287 |
| 2024-04-23 | $19.92 | $20.04 | $18.42 | $18.55 | $18.55 | 32,365,189 |
| 2024-04-22 | $20.72 | $21.15 | $20.52 | $20.85 | $20.85 | 7,877,133 |
| 2024-04-19 | $20.75 | $21.02 | $20.52 | $20.81 | $20.81 | 7,242,731 |
| 2024-04-18 | $21.29 | $21.32 | $20.69 | $20.83 | $20.83 | 8,341,075 |
| 2024-04-17 | $21.40 | $21.79 | $21.17 | $21.21 | $21.21 | 9,056,345 |
| 2024-04-16 | $20.85 | $21.14 | $20.59 | $21.04 | $21.04 | 6,631,262 |
| 2024-04-15 | $21.92 | $22.04 | $21.20 | $21.24 | $21.24 | 4,734,198 |
| 2024-04-12 | $22.17 | $22.24 | $21.62 | $21.64 | $21.64 | 6,250,777 |
| 2024-04-11 | $22.32 | $22.39 | $21.92 | $22.14 | $22.14 | 5,369,747 |
| 2024-04-10 | $21.52 | $22.31 | $21.40 | $22.30 | $22.30 | 7,571,229 |
| 2024-04-09 | $22.09 | $22.32 | $21.56 | $21.91 | $21.91 | 10,848,784 |
| 2024-04-08 | $22.50 | $22.67 | $22.35 | $22.42 | $22.42 | 3,843,854 |
| 2024-04-05 | $22.30 | $22.57 | $22.21 | $22.25 | $22.25 | 5,244,233 |
| 2024-04-04 | $22.91 | $22.97 | $22.33 | $22.42 | $22.42 | 4,728,664 |
| 2024-04-03 | $22.40 | $22.84 | $22.32 | $22.83 | $22.83 | 6,274,279 |
| 2024-04-02 | $22.56 | $22.74 | $22.25 | $22.38 | $22.38 | 6,690,613 |
| 2024-04-01 | $22.95 | $22.95 | $22.58 | $22.69 | $22.69 | 5,903,410 |
| 2024-03-28 | $22.29 | $22.78 | $22.25 | $22.74 | $22.74 | 6,642,443 |
| 2024-03-27 | $21.80 | $22.22 | $21.64 | $22.13 | $22.13 | 7,238,892 |
| 2024-03-26 | $21.50 | $21.83 | $21.40 | $21.57 | $21.57 | 4,345,498 |
| 2024-03-25 | $21.73 | $22.14 | $21.36 | $21.44 | $21.44 | 8,614,928 |
| 2024-03-22 | $21.45 | $21.50 | $21.23 | $21.26 | $21.26 | 3,789,405 |
| 2024-03-21 | $21.37 | $21.57 | $21.18 | $21.41 | $21.41 | 5,387,348 |
| 2024-03-20 | $20.97 | $21.29 | $20.83 | $21.20 | $21.20 | 5,473,002 |
| 2024-03-19 | $20.00 | $21.17 | $19.98 | $20.96 | $20.96 | 12,616,301 |
| 2024-03-18 | $19.89 | $20.21 | $19.78 | $20.07 | $20.07 | 7,013,493 |
| 2024-03-15 | $19.55 | $19.90 | $19.49 | $19.76 | $19.76 | 12,991,565 |
| 2024-03-14 | $20.07 | $20.33 | $19.22 | $19.66 | $19.66 | 15,906,556 |
| 2024-03-13 | $20.25 | $20.95 | $19.86 | $20.43 | $20.43 | 15,131,035 |
| 2024-03-12 | $20.75 | $20.78 | $20.35 | $20.47 | $20.47 | 5,702,699 |
| 2024-03-11 | $20.68 | $20.93 | $20.42 | $20.53 | $20.53 | 5,947,455 |
| 2024-03-08 | $21.34 | $21.47 | $20.90 | $20.99 | $20.99 | 8,119,383 |
| 2024-03-07 | $20.37 | $21.05 | $20.30 | $20.93 | $20.93 | 9,589,676 |
| 2024-03-06 | $20.54 | $20.67 | $19.98 | $20.09 | $20.09 | 8,204,201 |
| 2024-03-05 | $20.25 | $20.40 | $19.82 | $20.28 | $20.28 | 9,782,179 |
| 2024-03-04 | $21.12 | $21.12 | $20.26 | $20.42 | $20.42 | 8,947,296 |
| 2024-03-01 | $20.97 | $21.19 | $20.77 | $21.08 | $21.08 | 7,378,393 |
| 2024-02-29 | $20.37 | $20.92 | $20.31 | $20.80 | $20.80 | 8,511,621 |
| 2024-02-28 | $20.10 | $20.48 | $19.93 | $20.30 | $20.30 | 10,350,466 |
| 2024-02-27 | $20.43 | $20.75 | $20.39 | $20.71 | $20.71 | 4,491,074 |
| 2024-02-26 | $20.05 | $20.35 | $19.93 | $20.25 | $20.25 | 4,109,791 |
| 2024-02-23 | $20.06 | $20.25 | $19.92 | $20.22 | $20.22 | 4,203,882 |
| 2024-02-22 | $19.64 | $20.11 | $19.54 | $20.03 | $20.03 | 6,311,224 |
| 2024-02-21 | $19.57 | $19.66 | $19.41 | $19.54 | $19.54 | 3,579,299 |
| 2024-02-20 | $19.54 | $19.78 | $19.26 | $19.58 | $19.58 | 9,920,957 |
| 2024-02-16 | $20.09 | $20.15 | $19.80 | $19.87 | $19.87 | 6,527,878 |
| 2024-02-15 | $19.14 | $20.05 | $19.12 | $19.98 | $19.98 | 12,016,997 |
| 2024-02-14 | $19.25 | $19.61 | $19.19 | $19.53 | $19.53 | 8,861,691 |
| 2024-02-13 | $19.10 | $19.35 | $18.85 | $19.17 | $19.17 | 13,637,619 |
| 2024-02-12 | $19.76 | $19.92 | $19.51 | $19.57 | $19.57 | 8,526,294 |
| 2024-02-09 | $19.35 | $20.02 | $19.31 | $19.87 | $19.87 | 11,537,463 |
| 2024-02-08 | $19.38 | $19.52 | $19.18 | $19.32 | $19.32 | 9,265,288 |
| 2024-02-07 | $19.87 | $19.95 | $19.54 | $19.78 | $19.78 | 8,458,339 |
| 2024-02-06 | $19.89 | $19.93 | $19.67 | $19.75 | $19.75 | 9,139,977 |
| 2024-02-05 | $20.06 | $20.15 | $19.54 | $19.90 | $19.90 | 11,327,334 |
| 2024-02-02 | $20.25 | $20.59 | $19.90 | $20.34 | $20.34 | 9,109,310 |
| 2024-02-01 | $20.18 | $20.66 | $19.78 | $20.36 | $20.36 | 18,373,790 |
| 2024-01-31 | $20.08 | $20.76 | $20.02 | $20.05 | $20.05 | 17,016,411 |
| 2024-01-30 | $18.37 | $20.23 | $18.26 | $20.13 | $20.13 | 18,989,625 |
| 2024-01-29 | $18.62 | $18.97 | $18.25 | $18.89 | $18.89 | 11,011,535 |
| 2024-01-26 | $18.56 | $18.81 | $18.37 | $18.42 | $18.42 | 5,225,728 |
| 2024-01-25 | $18.38 | $18.50 | $18.19 | $18.41 | $18.41 | 5,624,228 |
| 2024-01-24 | $18.41 | $18.68 | $18.21 | $18.27 | $18.27 | 7,806,888 |
| 2024-01-23 | $18.38 | $18.78 | $18.03 | $18.05 | $18.05 | 9,316,903 |
| 2024-01-22 | $17.62 | $18.20 | $17.57 | $18.08 | $18.08 | 7,172,490 |
| 2024-01-19 | $17.74 | $17.77 | $17.46 | $17.73 | $17.73 | 6,400,844 |
| 2024-01-18 | $18.08 | $18.14 | $17.61 | $17.82 | $17.82 | 7,540,779 |
| 2024-01-17 | $17.80 | $18.16 | $17.78 | $17.95 | $17.95 | 6,295,436 |
| 2024-01-16 | $18.30 | $18.42 | $17.98 | $18.08 | $18.08 | 8,113,254 |
| 2024-01-12 | $18.49 | $18.72 | $18.36 | $18.52 | $18.52 | 9,170,505 |
| 2024-01-11 | $18.48 | $18.55 | $18.03 | $18.26 | $18.26 | 8,166,425 |
| 2024-01-10 | $18.57 | $18.82 | $18.33 | $18.59 | $18.59 | 7,917,304 |
| 2024-01-09 | $19.05 | $19.14 | $18.61 | $18.68 | $18.68 | 7,818,412 |
| 2024-01-08 | $19.04 | $19.35 | $18.91 | $19.28 | $19.28 | 7,337,910 |
| 2024-01-05 | $19.00 | $19.58 | $18.89 | $19.17 | $19.17 | 13,225,353 |
| 2024-01-04 | $19.57 | $19.61 | $19.03 | $19.10 | $19.10 | 8,777,263 |
| 2024-01-03 | $19.33 | $19.93 | $18.97 | $19.64 | $19.64 | 10,627,585 |
| 2024-01-02 | $20.27 | $20.35 | $19.65 | $19.77 | $19.77 | 6,611,889 |
| 2023-12-29 | $20.73 | $20.78 | $20.36 | $20.42 | $20.42 | 6,656,172 |
| 2023-12-28 | $20.82 | $20.94 | $20.72 | $20.82 | $20.82 | 5,550,370 |
| 2023-12-27 | $20.79 | $21.18 | $20.75 | $20.92 | $20.92 | 5,294,824 |
| 2023-12-26 | $20.85 | $21.03 | $20.74 | $20.86 | $20.86 | 4,604,484 |
| 2023-12-22 | $21.01 | $21.10 | $20.62 | $20.74 | $20.74 | 6,261,840 |
| 2023-12-21 | $20.98 | $21.05 | $20.71 | $20.89 | $20.89 | 9,336,010 |
| 2023-12-20 | $21.05 | $21.21 | $20.71 | $20.81 | $20.81 | 12,110,777 |
| 2023-12-19 | $20.58 | $21.41 | $20.57 | $21.15 | $21.15 | 15,433,168 |
| 2023-12-18 | $20.26 | $21.17 | $19.90 | $20.50 | $20.50 | 43,017,459 |
| 2023-12-15 | $19.02 | $19.54 | $18.57 | $18.70 | $18.70 | 17,245,369 |
| 2023-12-14 | $18.25 | $19.07 | $18.25 | $18.87 | $18.87 | 12,988,487 |
| 2023-12-13 | $17.30 | $18.17 | $17.16 | $18.08 | $18.08 | 15,291,230 |
| 2023-12-12 | $17.30 | $17.36 | $17.08 | $17.26 | $17.26 | 5,159,329 |
| 2023-12-11 | $17.13 | $17.43 | $17.09 | $17.33 | $17.33 | 5,757,076 |
| 2023-12-08 | $17.30 | $17.85 | $17.26 | $17.38 | $17.38 | 4,344,664 |
| 2023-12-07 | $17.51 | $17.57 | $17.29 | $17.33 | $17.33 | 6,156,901 |
| 2023-12-06 | $17.75 | $18.03 | $17.40 | $17.47 | $17.47 | 7,243,072 |
| 2023-12-05 | $18.18 | $18.26 | $17.65 | $17.73 | $17.73 | 7,941,734 |
| 2023-12-04 | $18.10 | $18.51 | $18.05 | $18.33 | $18.33 | 8,702,767 |
| 2023-12-01 | $17.28 | $18.37 | $17.16 | $18.26 | $18.26 | 16,898,636 |
| 2023-11-30 | $16.92 | $17.28 | $16.88 | $17.16 | $17.16 | 9,017,282 |
| 2023-11-29 | $16.85 | $16.99 | $16.62 | $16.90 | $16.90 | 7,380,165 |
| 2023-11-28 | $16.81 | $16.98 | $16.60 | $16.73 | $16.73 | 7,018,243 |
| 2023-11-27 | $16.75 | $17.19 | $16.69 | $16.83 | $16.83 | 7,224,963 |
| 2023-11-24 | $16.84 | $16.94 | $16.64 | $16.78 | $16.78 | 2,559,730 |
| 2023-11-22 | $16.91 | $16.95 | $16.68 | $16.85 | $16.85 | 5,420,289 |
| 2023-11-21 | $17.05 | $17.14 | $16.89 | $16.89 | $16.89 | 5,203,202 |
| 2023-11-20 | $17.06 | $17.45 | $17.02 | $17.06 | $17.06 | 6,212,721 |
| 2023-11-17 | $17.19 | $17.22 | $16.97 | $16.99 | $16.99 | 4,442,033 |
| 2023-11-16 | $16.96 | $17.20 | $16.86 | $17.04 | $17.04 | 5,741,163 |
| 2023-11-15 | $16.83 | $17.34 | $16.82 | $17.02 | $17.02 | 7,426,825 |
| 2023-11-14 | $17.00 | $17.16 | $16.78 | $16.83 | $16.83 | 7,783,978 |
| 2023-11-13 | $16.41 | $16.64 | $16.41 | $16.51 | $16.51 | 4,210,939 |
| 2023-11-10 | $16.45 | $16.65 | $16.37 | $16.55 | $16.55 | 6,101,590 |
| 2023-11-09 | $16.93 | $16.96 | $16.41 | $16.44 | $16.44 | 5,651,310 |
| 2023-11-08 | $16.99 | $16.99 | $16.35 | $16.71 | $16.71 | 9,682,201 |
| 2023-11-07 | $17.11 | $17.17 | $16.89 | $17.07 | $17.07 | 8,744,448 |
| 2023-11-06 | $17.21 | $17.49 | $17.05 | $17.36 | $17.36 | 9,658,914 |
| 2023-11-03 | $17.41 | $17.49 | $17.09 | $17.12 | $17.12 | 10,004,466 |
| 2023-11-02 | $16.90 | $17.35 | $16.85 | $17.19 | $17.19 | 9,493,011 |
| 2023-11-01 | $16.79 | $16.91 | $16.43 | $16.76 | $16.76 | 12,773,299 |
| 2023-10-31 | $16.48 | $16.95 | $16.29 | $16.78 | $16.78 | 15,484,543 |
| 2023-10-30 | $16.26 | $16.37 | $15.96 | $16.18 | $16.18 | 11,032,691 |
| 2023-10-27 | $16.34 | $16.35 | $15.81 | $16.04 | $16.04 | 11,048,633 |
| 2023-10-26 | $15.97 | $16.48 | $15.94 | $16.18 | $16.18 | 14,241,089 |
| 2023-10-25 | $15.64 | $15.86 | $15.43 | $15.83 | $15.83 | 12,351,818 |
| 2023-10-24 | $15.08 | $15.75 | $14.58 | $15.65 | $15.65 | 19,486,258 |
| 2023-10-23 | $14.44 | $14.64 | $14.14 | $14.37 | $14.37 | 13,271,311 |
| 2023-10-20 | $14.23 | $14.65 | $14.20 | $14.59 | $14.59 | 9,647,321 |
| 2023-10-19 | $14.30 | $14.93 | $14.26 | $14.54 | $14.54 | 11,962,879 |
| 2023-10-18 | $15.40 | $15.42 | $14.16 | $14.39 | $14.39 | 18,765,582 |
| 2023-10-17 | $15.15 | $15.74 | $15.12 | $15.59 | $15.59 | 6,925,331 |
| 2023-10-16 | $15.34 | $15.46 | $15.19 | $15.36 | $15.36 | 6,237,352 |
| 2023-10-13 | $15.35 | $15.43 | $15.01 | $15.16 | $15.16 | 5,939,081 |
| 2023-10-12 | $15.51 | $15.59 | $15.01 | $15.39 | $15.39 | 8,445,848 |
| 2023-10-11 | $15.82 | $15.88 | $15.53 | $15.74 | $15.74 | 6,200,828 |
| 2023-10-10 | $15.80 | $15.93 | $15.63 | $15.65 | $15.65 | 6,707,410 |
| 2023-10-09 | $15.33 | $15.78 | $15.23 | $15.68 | $15.68 | 7,429,667 |
| 2023-10-06 | $15.20 | $15.76 | $14.99 | $15.50 | $15.50 | 10,327,534 |
| 2023-10-05 | $15.10 | $15.29 | $15.01 | $15.18 | $15.18 | 5,764,616 |
| 2023-10-04 | $15.15 | $15.29 | $14.79 | $15.19 | $15.19 | 6,932,151 |
| 2023-10-03 | $15.48 | $15.68 | $14.87 | $15.14 | $15.14 | 11,029,572 |
| 2023-10-02 | $15.62 | $15.83 | $15.52 | $15.71 | $15.71 | 9,724,511 |
| 2023-09-29 | $15.55 | $15.75 | $15.37 | $15.63 | $15.63 | 9,435,389 |
| 2023-09-28 | $15.15 | $15.53 | $14.91 | $15.41 | $15.41 | 10,275,006 |
| 2023-09-27 | $15.01 | $15.26 | $14.77 | $15.18 | $15.18 | 12,278,532 |
| 2023-09-26 | $14.78 | $15.07 | $14.63 | $14.70 | $14.70 | 10,239,659 |
| 2023-09-25 | $14.68 | $14.95 | $14.52 | $14.87 | $14.87 | 12,005,324 |
| 2023-09-22 | $14.16 | $14.54 | $14.15 | $14.46 | $14.46 | 12,620,262 |
| 2023-09-21 | $14.16 | $14.29 | $13.99 | $14.00 | $14.00 | 8,328,514 |
| 2023-09-20 | $14.43 | $14.66 | $14.30 | $14.43 | $14.43 | 8,577,658 |
| 2023-09-19 | $13.96 | $14.38 | $13.96 | $14.34 | $14.34 | 13,746,547 |
| 2023-09-18 | $14.22 | $14.28 | $13.84 | $13.89 | $13.89 | 11,253,273 |
| 2023-09-15 | $14.50 | $14.52 | $14.24 | $14.29 | $14.29 | 15,489,733 |
| 2023-09-14 | $14.45 | $14.76 | $14.40 | $14.62 | $14.62 | 12,431,107 |
| 2023-09-13 | $14.26 | $14.29 | $13.92 | $14.11 | $14.11 | 8,820,498 |
| 2023-09-12 | $14.01 | $14.42 | $13.98 | $14.25 | $14.25 | 7,788,162 |
| 2023-09-11 | $14.45 | $14.47 | $14.03 | $14.09 | $14.09 | 8,588,235 |
| 2023-09-08 | $14.44 | $14.46 | $14.23 | $14.24 | $14.24 | 8,039,031 |
| 2023-09-07 | $14.68 | $14.79 | $14.34 | $14.42 | $14.42 | 12,470,015 |
| 2023-09-06 | $15.07 | $15.31 | $14.86 | $14.95 | $14.95 | 6,443,166 |
| 2023-09-05 | $15.40 | $15.49 | $15.11 | $15.16 | $15.16 | 6,603,140 |
| 2023-09-01 | $15.47 | $15.62 | $15.38 | $15.51 | $15.51 | 5,781,652 |
| 2023-08-31 | $15.17 | $15.42 | $15.12 | $15.29 | $15.29 | 8,104,462 |
| 2023-08-30 | $15.30 | $15.35 | $15.01 | $15.03 | $15.03 | 6,705,182 |
| 2023-08-29 | $14.81 | $15.31 | $14.70 | $15.30 | $15.30 | 7,571,657 |
| 2023-08-28 | $14.72 | $15.05 | $14.66 | $14.69 | $14.69 | 5,448,284 |
| 2023-08-25 | $14.82 | $14.95 | $14.54 | $14.66 | $14.66 | 6,891,673 |
| 2023-08-24 | $15.04 | $15.08 | $14.73 | $14.77 | $14.77 | 7,881,100 |
| 2023-08-23 | $15.00 | $15.36 | $14.84 | $15.17 | $15.17 | 16,770,777 |
| 2023-08-22 | $15.12 | $15.18 | $14.64 | $15.03 | $15.03 | 10,814,970 |
| 2023-08-21 | $14.98 | $15.12 | $14.76 | $14.98 | $14.98 | 9,312,116 |
| 2023-08-18 | $14.60 | $15.07 | $14.51 | $14.96 | $14.96 | 9,944,508 |
| 2023-08-17 | $15.27 | $15.37 | $14.72 | $14.74 | $14.74 | 10,614,840 |
| 2023-08-16 | $15.46 | $15.53 | $15.06 | $15.11 | $15.11 | 17,718,448 |
| 2023-08-15 | $15.62 | $15.82 | $15.20 | $15.56 | $15.56 | 23,828,264 |
| 2023-08-14 | $14.90 | $16.26 | $14.49 | $15.98 | $15.98 | 45,516,094 |
| 2023-08-11 | $14.56 | $14.80 | $14.51 | $14.69 | $14.69 | 10,906,362 |
| 2023-08-10 | $15.69 | $15.69 | $14.68 | $14.70 | $14.70 | 18,414,263 |
| 2023-08-09 | $15.89 | $16.07 | $15.55 | $15.57 | $15.57 | 8,390,228 |
| 2023-08-08 | $15.82 | $15.96 | $15.45 | $15.92 | $15.92 | 8,970,882 |
| 2023-08-07 | $16.10 | $16.46 | $16.03 | $16.27 | $16.27 | 5,739,473 |
| 2023-08-04 | $16.61 | $16.74 | $16.13 | $16.15 | $16.15 | 8,020,691 |
| 2023-08-03 | $16.60 | $16.91 | $16.44 | $16.66 | $16.66 | 6,256,234 |
| 2023-08-02 | $17.42 | $17.52 | $16.64 | $16.71 | $16.71 | 9,354,231 |
| 2023-08-01 | $17.43 | $17.71 | $17.32 | $17.67 | $17.67 | 5,436,438 |
| 2023-07-31 | $17.58 | $17.66 | $17.36 | $17.65 | $17.65 | 6,764,894 |
| 2023-07-28 | $17.16 | $17.26 | $16.89 | $17.11 | $17.11 | 7,503,788 |
| 2023-07-27 | $17.30 | $17.44 | $17.03 | $17.12 | $17.12 | 7,855,223 |
| 2023-07-26 | $17.40 | $17.55 | $16.90 | $17.30 | $17.30 | 10,968,498 |
| 2023-07-25 | $17.00 | $18.00 | $16.69 | $17.58 | $17.58 | 24,334,343 |
| 2023-07-24 | $16.11 | $16.67 | $16.05 | $16.51 | $16.51 | 11,242,181 |
| 2023-07-21 | $16.50 | $16.53 | $15.93 | $15.99 | $15.99 | 10,215,531 |
| 2023-07-20 | $16.85 | $16.87 | $16.37 | $16.50 | $16.50 | 7,566,680 |
| 2023-07-19 | $16.99 | $17.05 | $16.62 | $16.74 | $16.74 | 6,452,525 |
| 2023-07-18 | $16.76 | $17.15 | $16.71 | $16.90 | $16.90 | 5,606,882 |
| 2023-07-17 | $16.56 | $16.91 | $16.49 | $16.82 | $16.82 | 5,135,580 |
| 2023-07-14 | $17.08 | $17.13 | $16.49 | $16.76 | $16.76 | 6,352,777 |
| 2023-07-13 | $17.32 | $17.35 | $17.04 | $17.14 | $17.14 | 5,568,082 |
| 2023-07-12 | $17.20 | $17.37 | $17.03 | $17.07 | $17.07 | 6,357,986 |
| 2023-07-11 | $16.62 | $16.94 | $16.44 | $16.86 | $16.86 | 6,419,164 |
| 2023-07-10 | $16.06 | $16.53 | $16.02 | $16.44 | $16.44 | 5,471,560 |
| 2023-07-07 | $15.71 | $16.51 | $15.69 | $16.29 | $16.29 | 10,183,580 |
| 2023-07-06 | $16.00 | $16.05 | $15.25 | $15.64 | $15.64 | 9,132,841 |
| 2023-07-05 | $16.51 | $16.52 | $16.17 | $16.27 | $16.27 | 7,493,091 |
| 2023-07-03 | $16.85 | $17.05 | $16.69 | $16.72 | $16.72 | 3,534,077 |
| 2023-06-30 | $16.96 | $17.03 | $16.65 | $16.76 | $16.76 | 5,686,208 |
| 2023-06-29 | $16.38 | $16.95 | $16.34 | $16.89 | $16.89 | 7,219,157 |
| 2023-06-28 | $16.34 | $16.41 | $16.17 | $16.39 | $16.39 | 5,427,168 |
| 2023-06-27 | $16.22 | $16.66 | $16.02 | $16.54 | $16.54 | 7,662,215 |
| 2023-06-26 | $15.90 | $16.28 | $15.87 | $16.15 | $16.15 | 5,272,261 |
| 2023-06-23 | $15.69 | $16.00 | $15.65 | $15.83 | $15.83 | 5,843,585 |
| 2023-06-22 | $15.97 | $16.02 | $15.69 | $15.99 | $15.99 | 5,403,223 |
| 2023-06-21 | $16.16 | $16.40 | $16.05 | $16.09 | $16.09 | 5,953,343 |
| 2023-06-20 | $16.19 | $16.47 | $16.14 | $16.44 | $16.44 | 5,516,170 |
| 2023-06-16 | $16.68 | $16.77 | $16.37 | $16.47 | $16.47 | 10,194,243 |
| 2023-06-15 | $16.56 | $17.03 | $16.52 | $16.78 | $16.78 | 6,073,344 |
| 2023-06-14 | $17.06 | $17.23 | $16.43 | $16.72 | $16.72 | 11,334,407 |
| 2023-06-13 | $16.36 | $16.77 | $16.32 | $16.72 | $16.72 | 9,406,792 |
| 2023-06-12 | $15.84 | $16.16 | $15.72 | $16.05 | $16.05 | 6,014,543 |
| 2023-06-09 | $16.25 | $16.29 | $15.81 | $16.00 | $16.00 | 10,445,264 |
| 2023-06-08 | $16.22 | $16.35 | $15.79 | $16.26 | $16.26 | 8,440,935 |
| 2023-06-07 | $15.86 | $16.22 | $15.76 | $16.08 | $16.08 | 8,332,008 |
| 2023-06-06 | $15.13 | $15.78 | $15.03 | $15.74 | $15.74 | 7,559,655 |
| 2023-06-05 | $15.10 | $15.35 | $14.85 | $15.26 | $15.26 | 8,523,890 |
| 2023-06-02 | $14.90 | $15.17 | $14.55 | $15.05 | $15.05 | 11,876,765 |
| 2023-06-01 | $14.00 | $14.21 | $13.80 | $14.07 | $14.07 | 13,249,491 |
| 2023-05-31 | $14.02 | $14.09 | $13.61 | $13.88 | $13.88 | 20,382,236 |
| 2023-05-30 | $14.36 | $14.39 | $13.97 | $14.19 | $14.19 | 7,239,188 |
| 2023-05-26 | $14.50 | $14.60 | $14.14 | $14.36 | $14.36 | 8,430,785 |
| 2023-05-25 | $14.03 | $14.37 | $13.82 | $14.29 | $14.29 | 11,857,153 |
| 2023-05-24 | $14.55 | $14.57 | $14.07 | $14.19 | $14.19 | 10,973,273 |
| 2023-05-23 | $14.71 | $14.98 | $14.49 | $14.77 | $14.77 | 8,672,231 |
| 2023-05-22 | $15.00 | $15.02 | $14.73 | $14.87 | $14.87 | 5,817,099 |
| 2023-05-19 | $15.50 | $15.50 | $14.84 | $14.93 | $14.93 | 8,290,063 |
| 2023-05-18 | $15.08 | $15.39 | $14.89 | $15.37 | $15.37 | 8,295,351 |
| 2023-05-17 | $14.88 | $15.45 | $14.73 | $15.23 | $15.23 | 8,760,285 |
| 2023-05-16 | $14.68 | $14.85 | $14.43 | $14.64 | $14.64 | 9,141,665 |
| 2023-05-15 | $14.83 | $14.99 | $14.74 | $14.95 | $14.95 | 4,989,921 |
| 2023-05-12 | $14.72 | $14.78 | $14.48 | $14.69 | $14.69 | 10,710,925 |
| 2023-05-11 | $14.36 | $14.79 | $14.27 | $14.61 | $14.61 | 6,855,702 |
| 2023-05-10 | $15.33 | $15.36 | $14.59 | $14.86 | $14.86 | 8,595,555 |
| 2023-05-09 | $15.00 | $15.30 | $14.89 | $15.04 | $15.04 | 6,502,121 |
| 2023-05-08 | $15.28 | $15.36 | $14.91 | $15.10 | $15.10 | 6,229,986 |
| 2023-05-05 | $14.69 | $15.11 | $14.69 | $14.93 | $14.93 | 9,249,634 |
| 2023-05-04 | $14.91 | $14.97 | $14.24 | $14.26 | $14.26 | 11,018,534 |
| 2023-05-03 | $15.29 | $15.64 | $14.95 | $15.01 | $15.01 | 10,688,279 |
| 2023-05-02 | $15.10 | $15.41 | $14.53 | $15.28 | $15.28 | 13,702,919 |
| 2023-05-01 | $15.47 | $15.48 | $15.06 | $15.21 | $15.21 | 9,473,293 |
| 2023-04-28 | $15.17 | $15.39 | $15.00 | $15.38 | $15.38 | 10,512,399 |
| 2023-04-27 | $15.00 | $15.26 | $14.83 | $15.17 | $15.17 | 11,348,596 |
| 2023-04-26 | $15.52 | $15.52 | $14.80 | $14.84 | $14.84 | 10,752,015 |
| 2023-04-25 | $15.67 | $15.99 | $15.18 | $15.27 | $15.27 | 19,363,640 |
| 2023-04-24 | $15.80 | $16.32 | $15.78 | $16.21 | $16.21 | 12,601,236 |
| 2023-04-21 | $16.37 | $16.40 | $15.80 | $15.88 | $15.88 | 13,904,618 |
| 2023-04-20 | $16.65 | $17.12 | $16.42 | $16.57 | $16.57 | 11,480,926 |
| 2023-04-19 | $16.93 | $17.22 | $16.86 | $16.90 | $16.90 | 10,083,234 |
| 2023-04-18 | $17.17 | $17.49 | $17.07 | $17.19 | $17.19 | 8,569,122 |
| 2023-04-17 | $17.29 | $17.49 | $17.19 | $17.26 | $17.26 | 8,391,094 |
| 2023-04-14 | $17.95 | $18.14 | $17.28 | $17.36 | $17.36 | 9,638,840 |
| 2023-04-13 | $18.28 | $18.31 | $17.82 | $18.07 | $18.07 | 9,047,831 |
| 2023-04-12 | $18.52 | $18.73 | $18.01 | $18.03 | $18.03 | 7,663,323 |
| 2023-04-11 | $18.39 | $18.51 | $18.13 | $18.35 | $18.35 | 8,726,766 |
| 2023-04-10 | $17.20 | $17.94 | $17.20 | $17.93 | $17.93 | 7,813,278 |
| 2023-04-06 | $16.80 | $17.43 | $16.54 | $17.26 | $17.26 | 9,045,849 |
| 2023-04-05 | $17.25 | $17.43 | $16.82 | $16.92 | $16.92 | 8,965,123 |
| 2023-04-04 | $18.37 | $18.40 | $17.09 | $17.49 | $17.49 | 15,710,485 |
| 2023-04-03 | $18.45 | $18.70 | $18.14 | $18.42 | $18.42 | 7,162,796 |
| 2023-03-31 | $18.25 | $18.49 | $18.14 | $18.33 | $18.33 | 8,612,286 |
| 2023-03-30 | $18.31 | $18.36 | $18.05 | $18.09 | $18.09 | 7,574,010 |
| 2023-03-29 | $18.21 | $18.31 | $17.87 | $17.95 | $17.95 | 10,326,983 |
| 2023-03-28 | $17.67 | $18.12 | $17.59 | $17.88 | $17.88 | 7,529,324 |
| 2023-03-27 | $17.74 | $17.78 | $17.31 | $17.51 | $17.51 | 7,717,615 |
| 2023-03-24 | $17.20 | $17.57 | $17.02 | $17.43 | $17.43 | 9,700,233 |
| 2023-03-23 | $17.91 | $18.27 | $17.38 | $17.65 | $17.65 | 8,771,286 |
| 2023-03-22 | $18.38 | $18.52 | $17.71 | $17.75 | $17.75 | 8,011,303 |
| 2023-03-21 | $18.27 | $18.58 | $18.10 | $18.38 | $18.38 | 10,339,460 |
| 2023-03-20 | $17.99 | $18.19 | $17.83 | $17.88 | $17.88 | 10,873,176 |
| 2023-03-17 | $17.82 | $17.87 | $17.30 | $17.36 | $17.36 | 20,951,130 |
| 2023-03-16 | $17.44 | $17.84 | $17.05 | $17.61 | $17.61 | 9,615,202 |
| 2023-03-15 | $18.59 | $18.70 | $17.12 | $17.66 | $17.66 | 16,453,240 |
| 2023-03-14 | $19.65 | $19.80 | $18.99 | $19.38 | $19.38 | 8,070,999 |
| 2023-03-13 | $18.81 | $19.56 | $18.61 | $19.12 | $19.12 | 11,525,382 |
| 2023-03-10 | $20.69 | $20.69 | $19.17 | $19.37 | $19.37 | 12,272,885 |
| 2023-03-09 | $21.09 | $21.45 | $20.49 | $20.58 | $20.58 | 7,744,330 |
| 2023-03-08 | $20.91 | $21.32 | $20.74 | $21.25 | $21.25 | 6,629,167 |
| 2023-03-07 | $21.68 | $21.81 | $20.88 | $20.90 | $20.90 | 10,790,520 |
| 2023-03-06 | $22.43 | $22.60 | $21.79 | $21.83 | $21.83 | 9,331,900 |
| 2023-03-03 | $22.45 | $22.83 | $22.27 | $22.79 | $22.79 | 9,751,776 |
| 2023-03-02 | $21.29 | $22.28 | $21.05 | $22.22 | $22.22 | 10,258,343 |
| 2023-03-01 | $21.90 | $21.94 | $21.33 | $21.42 | $21.42 | 8,796,279 |
| 2023-02-28 | $20.81 | $21.51 | $20.55 | $21.33 | $21.33 | 10,577,176 |
| 2023-02-27 | $20.12 | $20.84 | $20.10 | $20.62 | $20.62 | 9,487,221 |
| 2023-02-24 | $19.59 | $19.93 | $19.27 | $19.72 | $19.72 | 10,192,370 |
| 2023-02-23 | $19.99 | $20.28 | $19.66 | $20.13 | $20.13 | 9,537,973 |
| 2023-02-22 | $19.78 | $20.12 | $19.57 | $19.94 | $19.94 | 7,791,709 |
| 2023-02-21 | $19.70 | $20.20 | $19.56 | $19.84 | $19.84 | 8,665,061 |
| 2023-02-17 | $20.47 | $20.47 | $19.64 | $19.82 | $19.82 | 8,609,050 |
| 2023-02-16 | $20.30 | $21.06 | $20.24 | $20.59 | $20.59 | 10,921,956 |
| 2023-02-15 | $20.10 | $20.63 | $19.89 | $20.48 | $20.48 | 10,787,984 |
| 2023-02-14 | $19.28 | $20.60 | $19.00 | $20.41 | $20.41 | 20,615,117 |
| 2023-02-13 | $19.85 | $20.31 | $19.56 | $20.11 | $20.11 | 10,061,123 |
| 2023-02-10 | $19.61 | $20.00 | $19.43 | $19.94 | $19.94 | 7,741,757 |
| 2023-02-09 | $20.47 | $20.65 | $19.83 | $19.88 | $19.88 | 6,952,288 |
| 2023-02-08 | $20.03 | $20.56 | $19.88 | $20.21 | $20.21 | 7,354,586 |
| 2023-02-07 | $20.89 | $20.93 | $19.80 | $20.17 | $20.17 | 11,367,410 |
| 2023-02-06 | $21.26 | $21.39 | $20.62 | $20.84 | $20.84 | 8,347,665 |
| 2023-02-03 | $21.71 | $22.54 | $21.54 | $21.60 | $21.60 | 10,066,796 |
| 2023-02-02 | $22.00 | $22.11 | $21.28 | $21.63 | $21.63 | 8,852,070 |
| 2023-02-01 | $21.23 | $21.98 | $20.95 | $21.89 | $21.89 | 9,630,421 |
| 2023-01-31 | $21.00 | $21.41 | $20.74 | $21.35 | $21.35 | 9,858,175 |
| 2023-01-30 | $21.33 | $21.63 | $21.08 | $21.22 | $21.22 | 6,821,546 |
| 2023-01-27 | $21.13 | $21.75 | $21.09 | $21.62 | $21.62 | 8,346,107 |
| 2023-01-26 | $21.13 | $21.33 | $20.51 | $21.28 | $21.28 | 9,630,405 |
| 2023-01-25 | $19.92 | $20.86 | $19.74 | $20.78 | $20.78 | 9,843,899 |
| 2023-01-24 | $20.60 | $20.60 | $19.87 | $20.19 | $20.19 | 9,607,907 |
| 2023-01-23 | $20.97 | $21.03 | $20.37 | $20.61 | $20.61 | 10,635,871 |
| 2023-01-20 | $20.39 | $20.99 | $20.24 | $20.97 | $20.97 | 8,864,844 |
| 2023-01-19 | $20.36 | $20.66 | $20.07 | $20.38 | $20.38 | 9,225,920 |
| 2023-01-18 | $21.42 | $21.51 | $20.73 | $20.74 | $20.74 | 12,504,906 |
| 2023-01-17 | $21.04 | $21.56 | $20.59 | $20.92 | $20.92 | 13,015,286 |
| 2023-01-13 | $20.88 | $20.96 | $20.34 | $20.92 | $20.92 | 13,597,632 |
| 2023-01-12 | $20.18 | $20.90 | $19.88 | $20.90 | $20.90 | 25,471,980 |
| 2023-01-11 | $18.93 | $19.31 | $18.81 | $19.23 | $19.23 | 9,754,549 |
| 2023-01-10 | $18.25 | $18.86 | $18.11 | $18.81 | $18.81 | 9,137,978 |
| 2023-01-09 | $18.76 | $18.94 | $18.18 | $18.18 | $18.18 | 10,665,743 |
| 2023-01-06 | $18.00 | $18.80 | $17.86 | $18.65 | $18.65 | 14,137,532 |
| 2023-01-05 | $17.20 | $17.83 | $16.69 | $17.60 | $17.60 | 11,689,030 |
| 2023-01-04 | $16.60 | $17.47 | $16.52 | $17.20 | $17.20 | 14,135,986 |
| 2023-01-03 | $16.33 | $17.29 | $16.31 | $16.79 | $16.79 | 13,878,389 |
| 2022-12-30 | $16.31 | $16.50 | $15.93 | $16.11 | $16.11 | 7,492,081 |
| 2022-12-29 | $16.42 | $16.65 | $16.13 | $16.49 | $16.49 | 10,539,581 |
| 2022-12-28 | $17.30 | $17.31 | $16.14 | $16.25 | $16.25 | 10,804,444 |
| 2022-12-27 | $17.06 | $17.56 | $16.90 | $17.32 | $17.32 | 9,025,600 |
| 2022-12-23 | $17.08 | $17.37 | $16.66 | $16.90 | $16.90 | 12,867,074 |
| 2022-12-22 | $16.07 | $16.94 | $16.00 | $16.92 | $16.92 | 27,092,414 |
| 2022-12-21 | $14.70 | $15.26 | $14.61 | $15.13 | $15.13 | 9,699,216 |
| 2022-12-20 | $14.42 | $14.86 | $14.28 | $14.39 | $14.39 | 11,950,784 |
| 2022-12-19 | $15.11 | $15.25 | $14.22 | $14.32 | $14.32 | 10,387,844 |
| 2022-12-16 | $14.92 | $15.48 | $14.74 | $15.13 | $15.13 | 28,186,300 |
| 2022-12-15 | $15.25 | $15.37 | $14.60 | $15.02 | $15.02 | 14,702,180 |
| 2022-12-14 | $15.72 | $15.91 | $15.43 | $15.66 | $15.66 | 9,096,781 |
| 2022-12-13 | $16.35 | $16.56 | $15.75 | $15.92 | $15.92 | 14,626,379 |
| 2022-12-12 | $15.41 | $15.68 | $15.08 | $15.66 | $15.66 | 8,529,823 |
| 2022-12-09 | $16.13 | $16.40 | $15.49 | $15.50 | $15.50 | 8,804,544 |
| 2022-12-08 | $16.24 | $16.65 | $16.05 | $16.16 | $16.16 | 8,738,364 |
| 2022-12-07 | $15.91 | $16.47 | $15.81 | $15.83 | $15.83 | 10,289,844 |
| 2022-12-06 | $16.00 | $16.17 | $15.67 | $16.12 | $16.12 | 12,634,290 |
| 2022-12-05 | $16.50 | $16.61 | $15.74 | $15.78 | $15.78 | 12,497,962 |
| 2022-12-02 | $15.61 | $16.50 | $15.60 | $16.42 | $16.42 | 13,579,330 |
| 2022-12-01 | $15.49 | $16.16 | $15.49 | $15.86 | $15.86 | 11,459,407 |
| 2022-11-30 | $15.40 | $15.58 | $14.77 | $15.48 | $15.48 | 12,717,923 |
| 2022-11-29 | $15.50 | $15.75 | $15.11 | $15.14 | $15.14 | 7,252,151 |
| 2022-11-28 | $15.43 | $15.96 | $14.87 | $15.08 | $15.08 | 14,101,593 |
| 2022-11-25 | $15.77 | $16.09 | $15.61 | $15.70 | $15.70 | 4,982,019 |
| 2022-11-23 | $15.45 | $15.93 | $15.25 | $15.90 | $15.90 | 8,348,260 |
| 2022-11-22 | $15.19 | $15.96 | $15.02 | $15.59 | $15.59 | 14,163,539 |
| 2022-11-21 | $14.10 | $15.18 | $13.93 | $15.07 | $15.07 | 14,889,180 |
| 2022-11-18 | $14.92 | $14.93 | $14.14 | $14.33 | $14.33 | 9,170,230 |
| 2022-11-17 | $14.82 | $15.09 | $14.53 | $14.75 | $14.75 | 10,079,696 |
| 2022-11-16 | $15.06 | $15.45 | $14.87 | $15.29 | $15.29 | 10,015,279 |
| 2022-11-15 | $15.78 | $15.93 | $15.35 | $15.42 | $15.42 | 12,175,947 |
| 2022-11-14 | $14.86 | $15.80 | $14.80 | $15.58 | $15.58 | 13,452,358 |
| 2022-11-11 | $14.30 | $15.40 | $14.30 | $15.11 | $15.11 | 18,400,929 |
| 2022-11-10 | $13.65 | $14.01 | $13.53 | $13.96 | $13.96 | 12,272,830 |
| 2022-11-09 | $13.69 | $13.81 | $13.02 | $13.05 | $13.05 | 8,729,032 |
| 2022-11-08 | $13.70 | $14.29 | $13.53 | $13.90 | $13.90 | 13,000,626 |
| 2022-11-07 | $13.18 | $13.72 | $12.99 | $13.61 | $13.61 | 13,924,579 |
| 2022-11-04 | $12.55 | $13.18 | $12.50 | $13.02 | $13.02 | 18,737,560 |
| 2022-11-03 | $12.08 | $12.23 | $11.83 | $11.87 | $11.87 | 13,498,815 |
| 2022-11-02 | $12.95 | $13.03 | $12.21 | $12.24 | $12.24 | 24,728,739 |
| 2022-11-01 | $13.31 | $13.58 | $12.97 | $13.35 | $13.35 | 15,086,385 |
| 2022-10-31 | $13.37 | $13.51 | $12.99 | $12.99 | $12.99 | 16,361,497 |
| 2022-10-28 | $13.79 | $13.91 | $13.26 | $13.45 | $13.45 | 18,558,040 |
| 2022-10-27 | $14.67 | $14.70 | $13.84 | $13.91 | $13.91 | 19,366,119 |
| 2022-10-26 | $14.44 | $15.39 | $14.26 | $14.76 | $14.76 | 14,829,453 |
| 2022-10-25 | $13.91 | $14.53 | $13.27 | $14.30 | $14.30 | 38,691,595 |
| 2022-10-24 | $15.98 | $16.05 | $15.42 | $15.53 | $15.53 | 17,375,291 |
| 2022-10-21 | $15.26 | $16.46 | $15.17 | $16.34 | $16.34 | 15,646,444 |
| 2022-10-20 | $14.73 | $15.75 | $14.56 | $15.16 | $15.16 | 16,611,887 |
| 2022-10-19 | $15.13 | $15.38 | $14.72 | $14.82 | $14.82 | 9,059,693 |
| 2022-10-18 | $15.04 | $15.30 | $14.85 | $15.16 | $15.16 | 12,110,220 |
| 2022-10-17 | $14.87 | $15.16 | $14.71 | $14.89 | $14.89 | 9,908,921 |
| 2022-10-14 | $15.41 | $15.45 | $14.41 | $14.45 | $14.45 | 10,340,145 |
| 2022-10-13 | $14.73 | $15.60 | $14.49 | $15.33 | $15.33 | 12,630,878 |
| 2022-10-12 | $15.25 | $15.34 | $14.81 | $15.20 | $15.20 | 9,178,541 |
| 2022-10-11 | $15.35 | $15.71 | $15.10 | $15.35 | $15.35 | 10,111,950 |
| 2022-10-10 | $15.08 | $15.71 | $15.08 | $15.59 | $15.59 | 10,888,120 |
| 2022-10-07 | $14.79 | $15.04 | $14.65 | $14.83 | $14.83 | 9,512,086 |
| 2022-10-06 | $15.00 | $15.57 | $14.94 | $14.97 | $14.97 | 10,873,516 |
| 2022-10-05 | $15.01 | $15.52 | $14.86 | $15.41 | $15.41 | 9,296,930 |
| 2022-10-04 | $14.97 | $15.49 | $14.94 | $15.47 | $15.47 | 12,589,568 |
| 2022-10-03 | $13.87 | $14.76 | $13.86 | $14.62 | $14.62 | 15,319,977 |
| 2022-09-30 | $13.63 | $14.02 | $13.43 | $13.47 | $13.47 | 9,993,776 |
| 2022-09-29 | $13.86 | $13.97 | $13.39 | $13.77 | $13.77 | 9,761,228 |
| 2022-09-28 | $13.47 | $14.05 | $13.13 | $13.98 | $13.98 | 12,280,027 |
| 2022-09-27 | $13.36 | $13.71 | $13.28 | $13.60 | $13.60 | 13,036,316 |
| 2022-09-26 | $13.08 | $13.65 | $13.02 | $13.08 | $13.08 | 14,920,124 |
| 2022-09-23 | $13.56 | $13.66 | $12.90 | $13.27 | $13.27 | 20,153,642 |
| 2022-09-22 | $14.49 | $14.62 | $13.97 | $14.10 | $14.10 | 15,040,942 |
| 2022-09-21 | $14.73 | $14.90 | $14.26 | $14.28 | $14.28 | 12,909,024 |
| 2022-09-20 | $14.60 | $14.77 | $14.41 | $14.56 | $14.56 | 13,491,119 |
| 2022-09-19 | $14.68 | $15.30 | $14.68 | $15.02 | $15.02 | 12,989,570 |
| 2022-09-16 | $14.96 | $15.15 | $14.83 | $15.00 | $15.00 | 21,459,157 |
| 2022-09-15 | $15.46 | $16.03 | $15.15 | $15.23 | $15.23 | 18,014,057 |
| 2022-09-14 | $16.33 | $16.39 | $15.18 | $15.35 | $15.35 | 26,858,911 |
| 2022-09-13 | $17.46 | $17.80 | $16.68 | $16.78 | $16.78 | 15,800,887 |
| 2022-09-12 | $18.87 | $19.05 | $18.01 | $18.03 | $18.03 | 12,964,459 |
| 2022-09-09 | $17.86 | $18.85 | $17.86 | $18.73 | $18.73 | 15,894,616 |
| 2022-09-08 | $17.05 | $17.90 | $16.98 | $17.63 | $17.63 | 13,396,220 |
| 2022-09-07 | $16.94 | $17.40 | $16.54 | $17.29 | $17.29 | 12,609,992 |
| 2022-09-06 | $17.06 | $17.47 | $16.88 | $17.30 | $17.30 | 12,034,291 |
| 2022-09-02 | $17.06 | $17.39 | $16.70 | $16.81 | $16.81 | 10,913,610 |
| 2022-09-01 | $16.69 | $16.82 | $16.16 | $16.61 | $16.61 | 13,837,616 |
| 2022-08-31 | $17.57 | $17.77 | $17.20 | $17.27 | $17.27 | 12,680,964 |
| 2022-08-30 | $18.63 | $18.74 | $17.44 | $17.60 | $17.60 | 11,517,746 |
| 2022-08-29 | $18.42 | $19.14 | $18.16 | $18.55 | $18.55 | 9,794,756 |
| 2022-08-26 | $19.47 | $19.90 | $18.62 | $18.73 | $18.73 | 12,370,810 |
| 2022-08-25 | $18.53 | $19.43 | $18.40 | $19.39 | $19.39 | 9,610,597 |
| 2022-08-24 | $17.60 | $18.42 | $17.46 | $18.24 | $18.24 | 11,410,007 |
| 2022-08-23 | $17.40 | $18.38 | $17.40 | $17.88 | $17.88 | 12,379,651 |
| 2022-08-22 | $17.35 | $17.46 | $16.99 | $17.27 | $17.27 | 10,487,837 |
| 2022-08-19 | $18.02 | $18.13 | $17.68 | $17.79 | $17.79 | 8,530,250 |
| 2022-08-18 | $18.66 | $18.79 | $18.29 | $18.45 | $18.45 | 8,762,406 |
| 2022-08-17 | $19.19 | $19.19 | $18.35 | $18.47 | $18.47 | 13,409,373 |
| 2022-08-16 | $19.53 | $19.82 | $19.28 | $19.66 | $19.66 | 8,191,760 |
| 2022-08-15 | $19.25 | $19.30 | $18.85 | $19.23 | $19.23 | 8,934,175 |
| 2022-08-12 | $19.45 | $19.75 | $19.25 | $19.67 | $19.67 | 9,301,579 |
| 2022-08-11 | $20.09 | $20.37 | $19.33 | $19.45 | $19.45 | 12,240,056 |
| 2022-08-10 | $19.55 | $19.90 | $19.25 | $19.75 | $19.75 | 10,044,679 |
| 2022-08-09 | $18.67 | $19.07 | $18.53 | $19.03 | $19.03 | 10,701,319 |
| 2022-08-08 | $18.57 | $19.11 | $18.35 | $18.57 | $18.57 | 13,490,735 |
| 2022-08-05 | $17.73 | $18.79 | $17.66 | $18.31 | $18.31 | 12,354,804 |
| 2022-08-04 | $17.18 | $18.33 | $17.05 | $17.94 | $17.94 | 16,612,343 |
| 2022-08-03 | $17.09 | $17.25 | $16.90 | $17.12 | $17.12 | 9,915,781 |
| 2022-08-02 | $17.28 | $17.38 | $16.64 | $17.05 | $17.05 | 13,226,797 |
| 2022-08-01 | $17.42 | $17.62 | $17.11 | $17.51 | $17.51 | 12,980,033 |
| 2022-07-29 | $17.19 | $17.75 | $16.93 | $17.71 | $17.71 | 13,246,727 |
| 2022-07-28 | $16.84 | $17.23 | $16.52 | $16.95 | $16.95 | 14,605,988 |
| 2022-07-27 | $16.38 | $16.84 | $15.81 | $16.65 | $16.65 | 20,534,957 |
| 2022-07-26 | $16.45 | $16.78 | $16.19 | $16.34 | $16.34 | 13,403,829 |
| 2022-07-25 | $15.74 | $16.64 | $15.74 | $16.56 | $16.56 | 19,977,917 |
| 2022-07-22 | $17.10 | $17.20 | $15.49 | $15.62 | $15.62 | 32,455,917 |
| 2022-07-21 | $16.80 | $17.20 | $16.45 | $17.14 | $17.14 | 24,696,053 |
| 2022-07-20 | $16.50 | $16.80 | $16.28 | $16.60 | $16.60 | 13,318,640 |
| 2022-07-19 | $15.61 | $16.48 | $15.55 | $16.45 | $16.45 | 15,527,120 |
| 2022-07-18 | $15.43 | $15.88 | $15.41 | $15.53 | $15.53 | 13,523,606 |
| 2022-07-15 | $14.62 | $15.00 | $14.38 | $14.99 | $14.99 | 14,720,787 |
| 2022-07-14 | $15.00 | $15.09 | $14.32 | $14.52 | $14.52 | 21,317,089 |
| 2022-07-13 | $14.90 | $15.59 | $14.77 | $15.56 | $15.56 | 16,347,278 |
| 2022-07-12 | $14.99 | $15.60 | $14.90 | $15.09 | $15.09 | 14,990,817 |
| 2022-07-11 | $15.19 | $15.83 | $15.09 | $15.10 | $15.10 | 14,393,012 |
| 2022-07-08 | $15.92 | $15.98 | $15.10 | $15.47 | $15.47 | 17,555,830 |
| 2022-07-07 | $15.81 | $16.17 | $15.68 | $15.72 | $15.72 | 17,497,322 |
| 2022-07-06 | $15.00 | $15.43 | $14.75 | $15.19 | $15.19 | 22,335,307 |
| 2022-07-05 | $15.19 | $15.36 | $14.68 | $15.18 | $15.18 | 22,529,065 |
| 2022-07-01 | $15.13 | $15.84 | $14.95 | $15.76 | $15.76 | 27,479,850 |
| 2022-06-30 | $15.18 | $15.57 | $14.75 | $15.37 | $15.37 | 26,057,354 |
| 2022-06-29 | $16.07 | $16.12 | $15.16 | $15.65 | $15.65 | 16,124,644 |
| 2022-06-28 | $16.52 | $16.79 | $15.80 | $15.90 | $15.90 | 14,281,097 |
| 2022-06-27 | $16.95 | $17.10 | $16.25 | $16.36 | $16.36 | 16,091,779 |
| 2022-06-24 | $15.90 | $16.62 | $15.71 | $16.48 | $16.48 | 19,499,560 |
| 2022-06-23 | $16.29 | $16.33 | $15.31 | $15.68 | $15.68 | 20,438,627 |
| 2022-06-22 | $16.00 | $16.62 | $15.86 | $16.27 | $16.27 | 15,846,738 |
| 2022-06-21 | $17.48 | $17.68 | $16.74 | $16.76 | $16.76 | 14,922,252 |
| 2022-06-17 | $17.09 | $17.39 | $16.61 | $17.09 | $17.09 | 26,317,352 |
| 2022-06-16 | $17.35 | $17.42 | $16.66 | $16.91 | $16.91 | 20,802,303 |
| 2022-06-15 | $17.83 | $18.45 | $17.47 | $18.05 | $18.05 | 21,769,869 |
| 2022-06-14 | $18.01 | $18.33 | $17.42 | $17.64 | $17.64 | 21,624,504 |
| 2022-06-13 | $18.66 | $18.78 | $17.82 | $18.14 | $18.14 | 23,130,907 |
| 2022-06-10 | $20.04 | $20.29 | $19.52 | $19.64 | $19.64 | 18,424,783 |
| 2022-06-09 | $22.10 | $22.13 | $20.63 | $20.64 | $20.64 | 20,979,825 |
| 2022-06-08 | $23.45 | $23.76 | $22.31 | $22.50 | $22.50 | 17,487,380 |
| 2022-06-07 | $23.06 | $23.91 | $22.82 | $23.91 | $23.91 | 10,854,689 |
| 2022-06-06 | $23.21 | $23.36 | $22.61 | $23.32 | $23.32 | 11,562,779 |
| 2022-06-03 | $23.08 | $23.29 | $22.57 | $22.98 | $22.98 | 12,389,775 |
| 2022-06-02 | $23.89 | $24.35 | $23.25 | $23.52 | $23.52 | 12,851,133 |
| 2022-06-01 | $23.29 | $23.92 | $22.54 | $23.45 | $23.45 | 18,081,225 |
| 2022-05-31 | $24.30 | $24.66 | $23.05 | $23.18 | $23.18 | 58,203,251 |
| 2022-05-27 | $23.73 | $24.61 | $23.53 | $24.57 | $24.57 | 17,745,093 |
| 2022-05-26 | $22.70 | $23.64 | $22.70 | $23.46 | $23.46 | 14,153,641 |
| 2022-05-25 | $22.20 | $22.80 | $21.86 | $22.68 | $22.68 | 13,324,840 |
| 2022-05-24 | $22.43 | $22.82 | $21.90 | $22.62 | $22.62 | 15,423,769 |
| 2022-05-23 | $22.21 | $23.12 | $22.10 | $23.01 | $23.01 | 16,543,816 |
| 2022-05-20 | $22.15 | $22.33 | $20.96 | $21.79 | $21.79 | 16,231,626 |
| 2022-05-19 | $21.00 | $22.06 | $20.87 | $21.59 | $21.59 | 14,766,711 |
| 2022-05-18 | $22.29 | $22.55 | $21.00 | $21.17 | $21.17 | 14,072,607 |
| 2022-05-17 | $22.31 | $22.79 | $21.95 | $22.57 | $22.57 | 13,084,461 |
| 2022-05-16 | $22.14 | $22.66 | $21.51 | $21.61 | $21.61 | 11,883,007 |
| 2022-05-13 | $21.70 | $22.43 | $21.59 | $21.73 | $21.73 | 14,945,571 |
| 2022-05-12 | $20.82 | $21.74 | $20.30 | $21.24 | $21.24 | 19,398,566 |
| 2022-05-11 | $22.50 | $22.78 | $21.35 | $21.40 | $21.40 | 15,232,651 |
| 2022-05-10 | $22.32 | $22.72 | $21.27 | $22.02 | $22.02 | 17,773,233 |
| 2022-05-09 | $23.24 | $23.55 | $22.11 | $22.21 | $22.21 | 20,669,296 |
| 2022-05-06 | $24.86 | $25.07 | $23.79 | $24.12 | $24.12 | 17,771,537 |
| 2022-05-05 | $26.81 | $27.12 | $24.57 | $25.03 | $25.03 | 17,264,439 |
| 2022-05-04 | $26.13 | $27.07 | $25.51 | $27.01 | $27.01 | 13,218,359 |
| 2022-05-03 | $25.60 | $26.72 | $25.60 | $26.17 | $26.17 | 12,816,163 |
| 2022-05-02 | $25.38 | $25.94 | $24.86 | $25.92 | $25.92 | 17,584,060 |
| 2022-04-29 | $27.75 | $27.99 | $25.40 | $25.49 | $25.49 | 22,748,293 |
| 2022-04-28 | $27.71 | $27.77 | $26.58 | $27.44 | $27.44 | 16,694,579 |
| 2022-04-27 | $27.23 | $27.99 | $26.79 | $27.44 | $27.44 | 18,730,845 |
| 2022-04-26 | $27.91 | $28.12 | $26.35 | $26.56 | $26.56 | 24,181,805 |
| 2022-04-25 | $27.75 | $28.59 | $26.22 | $27.74 | $27.74 | 39,957,978 |
| 2022-04-22 | $31.33 | $32.72 | $28.48 | $28.95 | $28.95 | 53,475,793 |
| 2022-04-21 | $30.56 | $31.66 | $29.19 | $29.58 | $29.58 | 25,060,043 |
| 2022-04-20 | $31.27 | $31.74 | $30.26 | $30.56 | $30.56 | 12,534,174 |
| 2022-04-19 | $30.59 | $31.45 | $30.10 | $31.43 | $31.43 | 11,171,581 |
| 2022-04-18 | $31.18 | $31.27 | $30.04 | $30.76 | $30.76 | 13,456,813 |
| 2022-04-14 | $31.93 | $32.53 | $30.74 | $30.84 | $30.84 | 15,584,996 |
| 2022-04-13 | $31.17 | $32.04 | $30.81 | $32.02 | $32.02 | 13,220,321 |
| 2022-04-12 | $30.95 | $31.75 | $30.60 | $30.80 | $30.80 | 14,414,116 |
| 2022-04-11 | $30.55 | $30.96 | $29.66 | $30.45 | $30.45 | 12,401,435 |
| 2022-04-08 | $31.66 | $31.99 | $30.69 | $30.77 | $30.77 | 13,188,967 |
| 2022-04-07 | $30.94 | $31.73 | $30.26 | $31.39 | $31.39 | 16,104,405 |
| 2022-04-06 | $32.20 | $32.41 | $27.50 | $31.09 | $31.09 | 20,489,781 |
| 2022-04-05 | $32.65 | $34.04 | $32.36 | $32.54 | $32.54 | 20,871,547 |
| 2022-04-04 | $32.39 | $32.61 | $31.79 | $32.45 | $32.45 | 12,306,461 |
| 2022-04-01 | $32.46 | $33.25 | $31.31 | $32.36 | $32.36 | 16,867,361 |
| 2022-03-31 | $32.18 | $33.20 | $32.04 | $32.21 | $32.21 | 15,564,511 |
| 2022-03-30 | $32.75 | $33.04 | $31.77 | $32.13 | $32.13 | 16,297,385 |
| 2022-03-29 | $31.49 | $32.04 | $30.24 | $31.97 | $31.97 | 26,233,330 |
| 2022-03-28 | $32.60 | $33.20 | $32.01 | $33.07 | $33.07 | 17,480,974 |
| 2022-03-25 | $32.24 | $33.34 | $31.72 | $33.00 | $33.00 | 22,566,928 |
| 2022-03-24 | $29.55 | $32.90 | $29.44 | $32.67 | $32.67 | 51,991,607 |
| 2022-03-23 | $28.61 | $29.70 | $28.30 | $29.16 | $29.16 | 17,180,749 |
| 2022-03-22 | $28.90 | $29.19 | $28.33 | $28.39 | $28.39 | 17,790,054 |
| 2022-03-21 | $27.94 | $29.12 | $27.79 | $28.69 | $28.69 | 22,138,451 |
| 2022-03-18 | $27.27 | $27.62 | $26.53 | $27.47 | $27.47 | 24,639,962 |
| 2022-03-17 | $26.26 | $27.72 | $26.18 | $27.45 | $27.45 | 26,382,960 |
| 2022-03-16 | $25.86 | $26.84 | $25.45 | $26.18 | $26.18 | 24,667,883 |
| 2022-03-15 | $24.83 | $25.42 | $23.98 | $25.34 | $25.34 | 21,472,768 |
| 2022-03-14 | $25.66 | $25.95 | $24.86 | $25.11 | $25.11 | 23,258,383 |
| 2022-03-11 | $25.73 | $26.75 | $25.47 | $25.86 | $25.86 | 25,981,451 |
| 2022-03-10 | $24.92 | $26.53 | $24.68 | $26.44 | $26.44 | 28,373,401 |
| 2022-03-09 | $23.85 | $24.90 | $23.37 | $24.71 | $24.71 | 31,857,636 |
| 2022-03-08 | $25.07 | $25.50 | $23.51 | $23.68 | $23.68 | 37,387,417 |
| 2022-03-07 | $26.00 | $27.79 | $25.23 | $26.06 | $26.06 | 43,112,462 |
| 2022-03-04 | $25.28 | $26.44 | $24.88 | $25.95 | $25.95 | 45,210,336 |
| 2022-03-03 | $23.90 | $25.59 | $23.64 | $25.41 | $25.41 | 43,349,933 |
| 2022-03-02 | $23.55 | $23.98 | $23.29 | $23.62 | $23.62 | 22,847,471 |
| 2022-03-01 | $22.59 | $23.50 | $22.21 | $23.30 | $23.30 | 32,494,957 |
| 2022-02-28 | $21.33 | $22.38 | $21.29 | $22.36 | $22.36 | 24,069,863 |
| 2022-02-25 | $19.51 | $21.54 | $19.48 | $21.51 | $21.51 | 33,343,694 |
| 2022-02-24 | $17.79 | $19.44 | $17.71 | $19.40 | $19.40 | 18,496,474 |
| 2022-02-23 | $19.31 | $19.48 | $18.60 | $18.74 | $18.74 | 14,047,742 |
| 2022-02-22 | $19.00 | $19.74 | $18.97 | $19.19 | $19.19 | 14,661,934 |
| 2022-02-18 | $19.25 | $19.62 | $19.01 | $19.09 | $19.09 | 14,944,478 |
| 2022-02-17 | $19.58 | $19.83 | $18.94 | $19.18 | $19.18 | 15,785,320 |
| 2022-02-16 | $19.49 | $20.16 | $19.46 | $19.86 | $19.86 | 14,514,704 |
| 2022-02-15 | $18.71 | $20.00 | $18.54 | $19.77 | $19.77 | 22,353,191 |
| 2022-02-14 | $19.05 | $19.25 | $18.36 | $18.47 | $18.47 | 21,344,785 |
| 2022-02-11 | $19.53 | $20.87 | $18.71 | $18.92 | $18.92 | 51,825,473 |
| 2022-02-10 | $20.30 | $21.53 | $20.23 | $20.95 | $20.95 | 24,152,359 |
| 2022-02-09 | $20.01 | $20.81 | $19.86 | $20.70 | $20.70 | 16,835,086 |
| 2022-02-08 | $19.25 | $19.88 | $19.14 | $19.87 | $19.87 | 14,821,313 |
| 2022-02-07 | $19.10 | $19.38 | $18.71 | $19.00 | $19.00 | 13,518,768 |
| 2022-02-04 | $18.63 | $19.02 | $18.39 | $18.87 | $18.87 | 13,751,445 |
| 2022-02-03 | $18.56 | $19.35 | $18.43 | $18.75 | $18.75 | 16,675,810 |
| 2022-02-02 | $18.30 | $18.98 | $17.89 | $18.87 | $18.87 | 20,287,844 |
| 2022-02-01 | $17.53 | $18.43 | $17.42 | $18.43 | $18.43 | 22,952,287 |
| 2022-01-31 | $16.60 | $17.22 | $16.54 | $17.14 | $17.14 | 20,126,405 |
| 2022-01-28 | $16.24 | $16.67 | $15.91 | $16.67 | $16.67 | 22,966,823 |
| 2022-01-27 | $16.63 | $16.99 | $15.99 | $16.21 | $16.21 | 24,359,954 |
| 2022-01-26 | $17.40 | $17.53 | $16.11 | $16.26 | $16.26 | 35,743,901 |
| 2022-01-25 | $16.50 | $17.06 | $16.23 | $16.85 | $16.85 | 26,680,651 |
| 2022-01-24 | $16.33 | $17.18 | $15.81 | $17.11 | $17.11 | 35,492,443 |
| 2022-01-21 | $18.51 | $18.53 | $16.97 | $16.98 | $16.98 | 50,804,134 |
| 2022-01-20 | $19.50 | $20.09 | $18.76 | $18.81 | $18.81 | 26,634,115 |
| 2022-01-19 | $20.95 | $21.03 | $19.50 | $19.55 | $19.55 | 24,337,751 |
| 2022-01-18 | $21.73 | $21.76 | $20.40 | $20.59 | $20.59 | 20,377,469 |
| 2022-01-14 | $21.86 | $22.33 | $21.63 | $22.05 | $22.05 | 13,378,520 |
| 2022-01-13 | $22.92 | $23.20 | $22.12 | $22.21 | $22.21 | 16,746,981 |
| 2022-01-12 | $22.73 | $23.41 | $22.47 | $23.07 | $23.07 | 16,463,142 |
| 2022-01-11 | $22.00 | $22.31 | $21.58 | $22.20 | $22.20 | 18,052,519 |
| 2022-01-10 | $23.39 | $23.66 | $22.37 | $22.65 | $22.65 | 14,859,726 |
| 2022-01-07 | $23.53 | $23.91 | $23.01 | $23.34 | $23.34 | 13,610,456 |
| 2022-01-06 | $24.07 | $24.21 | $23.20 | $23.30 | $23.30 | 19,087,613 |
| 2022-01-05 | $23.00 | $24.67 | $22.99 | $23.79 | $23.79 | 39,809,081 |
| 2022-01-04 | $22.00 | $22.79 | $21.75 | $22.62 | $22.62 | 22,418,695 |
| 2022-01-03 | $22.10 | $22.54 | $21.68 | $21.73 | $21.73 | 16,614,099 |
| 2021-12-31 | $21.29 | $21.89 | $21.15 | $21.77 | $21.77 | 14,619,070 |
| 2021-12-30 | $20.76 | $21.49 | $20.76 | $21.24 | $21.24 | 11,628,065 |
| 2021-12-29 | $20.93 | $21.14 | $20.69 | $20.78 | $20.78 | 8,834,802 |
| 2021-12-28 | $20.54 | $21.06 | $20.36 | $20.89 | $20.89 | 11,926,473 |
| 2021-12-27 | $20.30 | $20.76 | $20.14 | $20.68 | $20.68 | 9,347,972 |
| 2021-12-23 | $20.09 | $20.42 | $19.96 | $20.29 | $20.29 | 11,832,385 |
| 2021-12-22 | $19.83 | $20.27 | $19.70 | $20.18 | $20.18 | 11,624,791 |
| 2021-12-21 | $19.50 | $20.07 | $19.25 | $19.86 | $19.86 | 12,855,174 |
| 2021-12-20 | $20.05 | $20.27 | $19.03 | $19.23 | $19.23 | 17,630,508 |
| 2021-12-17 | $20.31 | $20.75 | $19.97 | $20.59 | $20.59 | 16,262,493 |
| 2021-12-16 | $20.10 | $20.98 | $20.03 | $20.54 | $20.54 | 18,661,854 |
| 2021-12-15 | $20.16 | $20.20 | $18.79 | $19.82 | $19.82 | 32,001,213 |
| 2021-12-14 | $20.00 | $20.95 | $19.99 | $20.47 | $20.47 | 15,537,874 |
| 2021-12-13 | $20.34 | $20.65 | $19.77 | $20.13 | $20.13 | 11,673,712 |
| 2021-12-10 | $21.20 | $21.27 | $20.02 | $20.26 | $20.26 | 16,947,956 |
| 2021-12-09 | $21.11 | $21.47 | $20.88 | $21.02 | $21.02 | 11,788,772 |
| 2021-12-08 | $21.20 | $21.67 | $20.86 | $21.36 | $21.36 | 11,568,098 |
| 2021-12-07 | $20.77 | $21.67 | $20.77 | $21.17 | $21.17 | 14,692,301 |
| 2021-12-06 | $20.47 | $20.75 | $20.09 | $20.37 | $20.37 | 15,996,645 |
| 2021-12-03 | $20.07 | $20.38 | $19.74 | $20.12 | $20.12 | 27,586,582 |
| 2021-12-02 | $20.11 | $20.67 | $19.84 | $20.13 | $20.13 | 33,484,385 |
| 2021-12-01 | $20.95 | $21.24 | $19.67 | $19.67 | $19.67 | 40,379,362 |
| 2021-11-30 | $20.55 | $20.94 | $19.72 | $20.35 | $20.35 | 24,171,812 |
| 2021-11-29 | $22.24 | $22.25 | $20.77 | $20.85 | $20.85 | 21,127,610 |
| 2021-11-26 | $21.61 | $21.90 | $21.32 | $21.84 | $21.84 | 13,058,194 |
| 2021-11-24 | $22.67 | $22.91 | $22.34 | $22.77 | $22.77 | 10,129,813 |
| 2021-11-23 | $22.82 | $23.28 | $22.36 | $22.71 | $22.71 | 19,599,288 |
| 2021-11-22 | $22.28 | $23.01 | $22.03 | $22.60 | $22.60 | 19,614,897 |
| 2021-11-19 | $21.28 | $22.22 | $21.27 | $21.95 | $21.95 | 16,681,461 |
| 2021-11-18 | $21.52 | $21.68 | $20.92 | $21.48 | $21.48 | 12,675,726 |
| 2021-11-17 | $21.72 | $22.22 | $21.06 | $21.42 | $21.42 | 19,193,078 |
| 2021-11-16 | $21.75 | $21.79 | $21.18 | $21.46 | $21.46 | 15,169,000 |
| 2021-11-15 | $22.12 | $22.24 | $21.46 | $21.72 | $21.72 | 17,061,446 |
| 2021-11-12 | $22.27 | $22.79 | $22.12 | $22.30 | $22.30 | 11,194,334 |
| 2021-11-11 | $22.39 | $22.83 | $22.28 | $22.47 | $22.47 | 15,569,933 |
| 2021-11-10 | $22.30 | $22.94 | $21.73 | $21.87 | $21.87 | 19,770,694 |
| 2021-11-09 | $23.33 | $23.48 | $22.31 | $22.69 | $22.69 | 20,397,364 |
| 2021-11-08 | $23.50 | $24.22 | $23.28 | $23.59 | $23.59 | 26,701,586 |
| 2021-11-05 | $22.44 | $22.61 | $22.09 | $22.36 | $22.36 | 16,901,177 |
| 2021-11-04 | $22.61 | $23.08 | $22.10 | $22.18 | $22.18 | 19,831,802 |
| 2021-11-03 | $22.62 | $23.13 | $22.27 | $22.65 | $22.65 | 19,212,098 |
| 2021-11-02 | $22.85 | $23.05 | $22.50 | $22.68 | $22.68 | 21,418,303 |
| 2021-11-01 | $24.36 | $24.38 | $23.20 | $23.23 | $23.23 | 23,805,215 |
| 2021-10-29 | $24.80 | $25.52 | $24.07 | $24.11 | $24.11 | 26,181,919 |
| 2021-10-28 | $25.33 | $25.33 | $24.25 | $24.45 | $24.45 | 18,989,232 |
| 2021-10-27 | $25.05 | $25.99 | $24.72 | $24.80 | $24.80 | 23,532,632 |
| 2021-10-26 | $25.54 | $26.51 | $24.67 | $25.63 | $25.63 | 33,539,349 |
| 2021-10-25 | $24.41 | $25.49 | $23.87 | $25.42 | $25.42 | 36,130,689 |
| 2021-10-22 | $22.10 | $24.10 | $21.95 | $23.85 | $23.85 | 59,321,207 |
| 2021-10-21 | $21.24 | $21.68 | $21.03 | $21.16 | $21.16 | 25,914,661 |
| 2021-10-20 | $20.87 | $21.84 | $20.69 | $21.69 | $21.69 | 18,096,844 |
| 2021-10-19 | $21.42 | $21.55 | $20.82 | $21.02 | $21.02 | 17,516,955 |
| 2021-10-18 | $21.00 | $21.49 | $20.42 | $21.38 | $21.38 | 21,242,968 |
| 2021-10-15 | $21.80 | $21.97 | $21.44 | $21.46 | $21.46 | 15,884,376 |
| 2021-10-14 | $21.90 | $22.23 | $21.50 | $21.56 | $21.56 | 15,606,326 |
| 2021-10-13 | $21.77 | $21.94 | $21.26 | $21.49 | $21.49 | 13,498,463 |
| 2021-10-12 | $21.63 | $22.15 | $21.44 | $21.73 | $21.73 | 17,552,404 |
| 2021-10-11 | $21.16 | $22.00 | $21.10 | $21.46 | $21.46 | 21,856,560 |
| 2021-10-08 | $20.81 | $21.10 | $20.59 | $20.63 | $20.63 | 13,179,914 |
| 2021-10-07 | $20.45 | $21.14 | $20.14 | $20.73 | $20.73 | 22,523,161 |
| 2021-10-06 | $20.43 | $20.80 | $19.63 | $20.07 | $20.07 | 28,963,756 |
| 2021-10-05 | $19.91 | $20.84 | $19.60 | $20.76 | $20.76 | 19,983,817 |
| 2021-10-04 | $19.88 | $20.29 | $19.55 | $19.83 | $19.83 | 19,829,472 |
| 2021-10-01 | $19.90 | $20.20 | $19.14 | $19.66 | $19.66 | 29,687,534 |
| 2021-09-30 | $20.02 | $20.37 | $19.40 | $19.81 | $19.81 | 17,056,346 |
| 2021-09-29 | $20.70 | $20.90 | $19.70 | $19.92 | $19.92 | 20,755,641 |
| 2021-09-28 | $20.90 | $21.13 | $20.21 | $20.50 | $20.50 | 21,040,789 |
| 2021-09-27 | $20.59 | $21.27 | $20.54 | $21.18 | $21.18 | 15,472,455 |
| 2021-09-24 | $20.43 | $21.15 | $20.26 | $20.50 | $20.50 | 18,223,873 |
| 2021-09-23 | $20.21 | $21.36 | $20.10 | $20.84 | $20.84 | 27,242,875 |
| 2021-09-22 | $20.20 | $20.63 | $19.97 | $19.98 | $19.98 | 25,698,662 |
| 2021-09-21 | $20.19 | $20.26 | $18.86 | $19.82 | $19.82 | 44,561,990 |
| 2021-09-20 | $20.00 | $20.49 | $19.41 | $19.75 | $19.75 | 45,740,845 |
| 2021-09-17 | $22.76 | $22.93 | $21.79 | $21.86 | $21.86 | 33,038,460 |
| 2021-09-16 | $22.68 | $23.22 | $22.38 | $23.07 | $23.07 | 14,108,481 |
| 2021-09-15 | $22.49 | $23.28 | $22.40 | $23.02 | $23.02 | 16,368,272 |
| 2021-09-14 | $22.55 | $22.66 | $21.95 | $22.07 | $22.07 | 17,812,242 |
| 2021-09-13 | $23.54 | $23.63 | $22.11 | $22.58 | $22.58 | 26,985,333 |
| 2021-09-10 | $23.60 | $24.24 | $23.34 | $23.34 | $23.34 | 15,475,191 |
| 2021-09-09 | $23.08 | $23.68 | $22.68 | $23.34 | $23.34 | 16,574,251 |
| 2021-09-08 | $23.76 | $23.94 | $23.02 | $23.18 | $23.18 | 18,168,345 |
| 2021-09-07 | $23.91 | $24.33 | $23.63 | $23.94 | $23.94 | 14,036,968 |
| 2021-09-03 | $24.34 | $24.52 | $23.86 | $23.91 | $23.91 | 13,182,158 |
| 2021-09-02 | $24.19 | $24.85 | $24.04 | $24.26 | $24.26 | 16,989,590 |
| 2021-09-01 | $23.35 | $24.44 | $22.76 | $24.03 | $24.03 | 30,667,569 |
| 2021-08-31 | $24.01 | $24.08 | $23.23 | $23.47 | $23.47 | 19,481,752 |
| 2021-08-30 | $24.59 | $24.72 | $23.95 | $24.01 | $24.01 | 14,082,125 |
| 2021-08-27 | $24.13 | $24.69 | $24.06 | $24.37 | $24.37 | 15,088,113 |
| 2021-08-26 | $24.54 | $24.71 | $23.69 | $23.90 | $23.90 | 17,679,174 |
| 2021-08-25 | $24.80 | $25.27 | $24.34 | $24.61 | $24.61 | 13,526,457 |
| 2021-08-24 | $24.23 | $25.14 | $24.21 | $24.77 | $24.77 | 17,706,183 |
| 2021-08-23 | $23.32 | $23.97 | $23.11 | $23.71 | $23.71 | 19,283,543 |
| 2021-08-20 | $23.17 | $23.57 | $22.68 | $22.99 | $22.99 | 20,582,226 |
| 2021-08-19 | $24.09 | $24.11 | $22.47 | $23.17 | $23.17 | 49,802,564 |
| 2021-08-18 | $24.00 | $25.90 | $23.92 | $25.04 | $25.04 | 27,709,381 |
| 2021-08-17 | $25.01 | $25.38 | $23.98 | $24.43 | $24.43 | 24,011,684 |
| 2021-08-16 | $25.23 | $25.74 | $24.40 | $25.40 | $25.40 | 24,241,461 |
| 2021-08-13 | $25.81 | $26.51 | $25.21 | $25.84 | $25.84 | 21,193,036 |
| 2021-08-12 | $25.52 | $25.92 | $24.73 | $25.72 | $25.72 | 21,833,216 |
| 2021-08-11 | $26.18 | $26.45 | $25.12 | $25.75 | $25.75 | 29,809,567 |
| 2021-08-10 | $24.80 | $26.37 | $24.75 | $26.02 | $26.02 | 36,532,741 |
| 2021-08-09 | $23.80 | $24.84 | $23.50 | $24.77 | $24.77 | 21,852,239 |
| 2021-08-06 | $23.76 | $24.12 | $23.39 | $24.02 | $24.02 | 20,248,018 |
| 2021-08-05 | $23.60 | $23.96 | $23.27 | $23.32 | $23.32 | 18,940,444 |
| 2021-08-04 | $24.09 | $24.50 | $23.61 | $23.70 | $23.70 | 20,257,051 |
| 2021-08-03 | $23.87 | $24.42 | $23.36 | $24.39 | $24.39 | 21,057,017 |
| 2021-08-02 | $25.10 | $25.20 | $23.86 | $23.94 | $23.94 | 28,056,542 |
| 2021-07-30 | $24.43 | $25.53 | $24.27 | $25.00 | $25.00 | 25,419,836 |
| 2021-07-29 | $24.00 | $25.83 | $23.91 | $24.86 | $24.86 | 51,146,837 |
| 2021-07-28 | $22.38 | $23.78 | $22.32 | $23.56 | $23.56 | 31,455,686 |
| 2021-07-27 | $21.69 | $22.31 | $21.25 | $22.26 | $22.26 | 19,324,277 |
| 2021-07-26 | $21.82 | $22.18 | $21.32 | $22.02 | $22.02 | 22,163,426 |
| 2021-07-23 | $21.30 | $21.68 | $20.74 | $21.58 | $21.58 | 22,516,641 |
| 2021-07-22 | $20.21 | $21.36 | $19.52 | $21.07 | $21.07 | 44,505,369 |
| 2021-07-21 | $20.21 | $21.29 | $20.21 | $21.18 | $21.18 | 26,663,361 |
| 2021-07-20 | $19.25 | $20.18 | $18.79 | $20.05 | $20.05 | 28,707,383 |
| 2021-07-19 | $19.20 | $19.59 | $18.51 | $19.26 | $19.26 | 30,142,673 |
| 2021-07-16 | $21.62 | $21.69 | $19.88 | $19.93 | $19.93 | 32,013,007 |
| 2021-07-15 | $21.84 | $22.33 | $21.27 | $21.62 | $21.62 | 14,347,838 |
| 2021-07-14 | $22.95 | $23.24 | $21.73 | $21.85 | $21.85 | 20,619,101 |
| 2021-07-13 | $22.87 | $23.27 | $22.61 | $22.78 | $22.78 | 18,264,777 |
| 2021-07-12 | $22.37 | $23.45 | $21.87 | $23.08 | $23.08 | 24,874,517 |
| 2021-07-09 | $21.26 | $22.60 | $21.26 | $22.56 | $22.56 | 24,622,244 |
| 2021-07-08 | $20.50 | $21.28 | $20.01 | $20.94 | $20.94 | 23,384,295 |
| 2021-07-07 | $21.00 | $21.56 | $20.56 | $21.39 | $21.39 | 22,222,746 |
| 2021-07-06 | $22.23 | $22.36 | $20.87 | $21.04 | $21.04 | 24,319,407 |
| 2021-07-02 | $22.23 | $22.58 | $21.85 | $22.37 | $22.37 | 17,587,421 |
| 2021-07-01 | $21.89 | $22.25 | $21.22 | $22.06 | $22.06 | 21,912,705 |
| 2021-06-30 | $20.77 | $21.56 | $20.75 | $21.56 | $21.56 | 15,024,011 |
| 2021-06-29 | $20.81 | $21.42 | $20.73 | $20.93 | $20.93 | 19,671,500 |
| 2021-06-28 | $21.50 | $21.57 | $20.52 | $20.62 | $20.62 | 22,562,423 |
| 2021-06-25 | $21.98 | $22.08 | $21.20 | $21.20 | $21.20 | 87,205,841 |
| 2021-06-24 | $21.31 | $22.20 | $20.94 | $21.81 | $21.81 | 31,270,914 |
| 2021-06-23 | $21.34 | $21.94 | $20.97 | $21.14 | $21.14 | 22,823,165 |
| 2021-06-22 | $20.82 | $21.12 | $20.47 | $20.87 | $20.87 | 18,544,907 |
| 2021-06-21 | $20.43 | $21.14 | $20.35 | $20.87 | $20.87 | 29,789,293 |
| 2021-06-18 | $21.25 | $21.72 | $19.91 | $20.27 | $20.27 | 44,803,433 |
| 2021-06-17 | $22.33 | $22.61 | $20.68 | $21.19 | $21.19 | 49,201,958 |
| 2021-06-16 | $22.60 | $23.25 | $21.86 | $22.66 | $22.66 | 43,201,931 |
| 2021-06-15 | $22.61 | $23.34 | $21.36 | $22.86 | $22.86 | 54,691,400 |
| 2021-06-14 | $24.01 | $24.07 | $21.96 | $22.14 | $22.14 | 41,312,631 |
| 2021-06-11 | $23.57 | $24.57 | $23.30 | $24.44 | $24.44 | 57,780,409 |
| 2021-06-10 | $23.53 | $24.77 | $22.65 | $22.96 | $22.96 | 74,018,057 |
| 2021-06-09 | $20.55 | $23.99 | $20.39 | $23.22 | $23.22 | 89,032,087 |
| 2021-06-08 | $19.44 | $20.35 | $18.96 | $20.27 | $20.27 | 18,652,527 |
| 2021-06-07 | $19.72 | $19.92 | $19.23 | $19.37 | $19.37 | 13,653,480 |
| 2021-06-04 | $20.23 | $20.37 | $19.84 | $19.87 | $19.87 | 13,019,962 |
| 2021-06-03 | $19.71 | $20.28 | $19.23 | $20.00 | $20.00 | 14,873,650 |
| 2021-06-02 | $20.44 | $20.49 | $19.79 | $20.12 | $20.12 | 13,546,546 |
| 2021-06-01 | $20.57 | $20.69 | $20.13 | $20.49 | $20.49 | 13,460,272 |
| 2021-05-28 | $20.00 | $20.30 | $19.58 | $20.12 | $20.12 | 15,053,285 |
| 2021-05-27 | $19.45 | $20.46 | $19.32 | $20.20 | $20.20 | 28,116,922 |
| 2021-05-26 | $18.20 | $19.01 | $18.15 | $18.92 | $18.92 | 15,203,664 |
| 2021-05-25 | $18.68 | $19.03 | $18.08 | $18.20 | $18.20 | 18,500,848 |
| 2021-05-24 | $18.05 | $18.61 | $17.65 | $18.56 | $18.56 | 20,008,941 |
| 2021-05-21 | $18.60 | $19.07 | $17.91 | $18.06 | $18.06 | 27,813,161 |
| 2021-05-20 | $19.06 | $19.17 | $18.26 | $18.42 | $18.42 | 26,485,595 |
| 2021-05-19 | $19.46 | $19.69 | $18.62 | $19.03 | $19.03 | 27,723,592 |
| 2021-05-18 | $20.76 | $21.05 | $20.17 | $20.24 | $20.24 | 16,239,270 |
| 2021-05-17 | $19.90 | $20.97 | $19.56 | $20.89 | $20.89 | 27,046,045 |
| 2021-05-14 | $19.51 | $20.11 | $18.96 | $19.51 | $19.51 | 28,812,958 |
| 2021-05-13 | $19.98 | $20.95 | $19.15 | $19.80 | $19.80 | 25,267,063 |
| 2021-05-12 | $21.38 | $21.92 | $19.70 | $19.97 | $19.97 | 33,842,471 |
| 2021-05-11 | $19.94 | $21.69 | $19.82 | $21.38 | $21.38 | 30,634,719 |
| 2021-05-10 | $21.97 | $22.90 | $20.60 | $20.71 | $20.71 | 36,039,654 |
| 2021-05-07 | $20.55 | $21.35 | $20.22 | $21.12 | $21.12 | 25,581,894 |
| 2021-05-06 | $20.30 | $20.52 | $19.28 | $20.46 | $20.46 | 28,758,072 |
| 2021-05-05 | $20.50 | $21.05 | $20.03 | $20.20 | $20.20 | 19,665,734 |
| 2021-05-04 | $18.32 | $20.41 | $18.21 | $20.36 | $20.36 | 45,971,846 |
| 2021-05-03 | $18.00 | $18.37 | $17.52 | $18.21 | $18.21 | 18,253,335 |
| 2021-04-30 | $17.09 | $18.40 | $17.00 | $17.86 | $17.86 | 17,874,780 |
| 2021-04-29 | $18.55 | $18.62 | $17.32 | $17.39 | $17.39 | 20,401,411 |
| 2021-04-28 | $18.42 | $18.68 | $17.92 | $18.35 | $18.35 | 17,988,702 |
| 2021-04-27 | $18.84 | $19.39 | $18.47 | $18.69 | $18.69 | 22,668,284 |
| 2021-04-26 | $18.05 | $18.95 | $17.66 | $18.93 | $18.93 | 29,502,961 |
| 2021-04-23 | $17.30 | $18.04 | $17.02 | $17.98 | $17.98 | 22,920,961 |
| 2021-04-22 | $17.62 | $17.74 | $16.67 | $17.09 | $17.09 | 23,916,704 |
| 2021-04-21 | $16.33 | $17.14 | $15.84 | $17.05 | $17.05 | 16,334,254 |
| 2021-04-20 | $17.39 | $17.42 | $16.23 | $16.60 | $16.60 | 15,438,263 |
| 2021-04-19 | $17.83 | $18.43 | $17.05 | $17.39 | $17.39 | 22,873,437 |
| 2021-04-16 | $18.24 | $18.24 | $17.60 | $17.99 | $17.99 | 14,824,601 |
| 2021-04-15 | $18.75 | $18.80 | $17.74 | $17.98 | $17.98 | 19,718,264 |
| 2021-04-14 | $17.68 | $19.07 | $17.56 | $18.51 | $18.51 | 21,975,596 |
| 2021-04-13 | $17.68 | $18.05 | $17.22 | $17.44 | $17.44 | 10,250,222 |
| 2021-04-12 | $17.82 | $17.84 | $17.33 | $17.54 | $17.54 | 11,862,819 |
| 2021-04-09 | $17.80 | $18.38 | $17.68 | $17.83 | $17.83 | 13,984,748 |
| 2021-04-08 | $18.09 | $18.31 | $17.28 | $18.09 | $18.09 | 24,670,877 |
| 2021-04-07 | $18.43 | $18.86 | $17.92 | $18.11 | $18.11 | 17,619,518 |
| 2021-04-06 | $19.39 | $19.65 | $18.30 | $18.47 | $18.47 | 21,756,469 |
| 2021-04-05 | $19.90 | $20.87 | $19.35 | $19.39 | $19.39 | 27,534,533 |
| 2021-04-01 | $20.15 | $20.16 | $18.98 | $19.42 | $19.42 | 33,745,060 |
| 2021-03-31 | $18.44 | $20.34 | $18.27 | $20.11 | $20.11 | 70,999,935 |
| 2021-03-30 | $16.29 | $17.30 | $16.01 | $17.24 | $17.24 | 19,194,304 |
| 2021-03-29 | $16.44 | $17.36 | $16.13 | $16.23 | $16.23 | 20,441,036 |
| 2021-03-26 | $15.64 | $16.59 | $15.41 | $16.57 | $16.57 | 17,641,180 |
| 2021-03-25 | $14.27 | $15.36 | $14.01 | $15.17 | $15.17 | 14,398,681 |
| 2021-03-24 | $15.27 | $15.63 | $14.61 | $14.61 | $14.61 | 13,328,765 |
| 2021-03-23 | $15.51 | $15.88 | $14.60 | $14.71 | $14.71 | 15,185,376 |
| 2021-03-22 | $16.76 | $16.76 | $15.84 | $15.86 | $15.86 | 12,241,019 |
| 2021-03-19 | $16.85 | $17.01 | $16.08 | $16.63 | $16.63 | 18,197,377 |
| 2021-03-18 | $16.70 | $17.78 | $16.59 | $16.69 | $16.69 | 17,180,554 |
| 2021-03-17 | $15.78 | $16.82 | $15.55 | $16.76 | $16.76 | 11,572,569 |
| 2021-03-16 | $17.00 | $17.00 | $15.91 | $15.92 | $15.92 | 14,058,963 |
| 2021-03-15 | $17.51 | $17.56 | $16.81 | $17.09 | $17.09 | 13,028,526 |
| 2021-03-12 | $16.85 | $17.61 | $16.50 | $17.54 | $17.54 | 14,801,687 |
| 2021-03-11 | $16.30 | $16.91 | $16.09 | $16.90 | $16.90 | 15,175,887 |
| 2021-03-10 | $15.70 | $16.19 | $15.48 | $15.97 | $15.97 | 14,846,785 |
| 2021-03-09 | $14.64 | $15.75 | $14.50 | $15.61 | $15.61 | 20,363,624 |
| 2021-03-08 | $14.24 | $14.93 | $14.13 | $14.63 | $14.63 | 18,743,709 |
| 2021-03-05 | $13.99 | $14.23 | $12.77 | $14.12 | $14.12 | 25,152,953 |
| 2021-03-04 | $14.05 | $14.51 | $13.05 | $13.66 | $13.66 | 23,573,137 |
| 2021-03-03 | $14.80 | $15.00 | $14.28 | $14.33 | $14.33 | 18,371,926 |
| 2021-03-02 | $14.25 | $14.97 | $13.82 | $14.68 | $14.68 | 22,679,064 |
| 2021-03-01 | $14.00 | $14.32 | $13.87 | $13.99 | $13.99 | 19,857,319 |
| 2021-02-26 | $14.50 | $14.89 | $13.30 | $13.34 | $13.34 | 99,990,952 |
| 2021-02-25 | $16.35 | $16.88 | $14.40 | $14.41 | $14.41 | 35,191,417 |
| 2021-02-24 | $16.44 | $17.14 | $16.11 | $16.90 | $16.90 | 24,003,131 |
| 2021-02-23 | $17.08 | $17.19 | $15.75 | $16.83 | $16.83 | 21,764,628 |
| 2021-02-22 | $16.91 | $17.96 | $16.68 | $17.39 | $17.39 | 24,370,428 |
| 2021-02-19 | $16.87 | $17.32 | $16.72 | $17.02 | $17.02 | 18,913,254 |
| 2021-02-18 | $17.25 | $17.58 | $16.59 | $16.60 | $16.60 | 13,298,860 |
| 2021-02-17 | $16.81 | $17.66 | $16.58 | $17.43 | $17.43 | 14,497,349 |
| 2021-02-16 | $16.94 | $16.97 | $16.40 | $16.86 | $16.86 | 12,201,343 |
| 2021-02-12 | $16.56 | $16.82 | $16.28 | $16.60 | $16.60 | 11,279,916 |
| 2021-02-11 | $16.76 | $16.98 | $16.30 | $16.72 | $16.72 | 29,578,129 |
| 2021-02-10 | $16.05 | $16.75 | $15.72 | $16.62 | $16.62 | 44,149,647 |
| 2021-02-09 | $15.88 | $16.17 | $15.59 | $15.92 | $15.92 | 55,764,057 |
| 2021-02-08 | $17.00 | $17.37 | $16.84 | $17.33 | $17.33 | 10,825,198 |
| 2021-02-05 | $16.29 | $16.71 | $15.97 | $16.69 | $16.69 | 11,311,890 |
| 2021-02-04 | $15.25 | $16.04 | $15.12 | $15.99 | $15.99 | 10,172,473 |
| 2021-02-03 | $15.22 | $15.58 | $15.09 | $15.17 | $15.17 | 8,246,940 |
| 2021-02-02 | $15.78 | $15.81 | $15.02 | $15.18 | $15.18 | 8,582,211 |
| 2021-02-01 | $15.65 | $15.89 | $15.11 | $15.68 | $15.68 | 7,471,518 |
| 2021-01-29 | $16.50 | $16.68 | $15.13 | $15.34 | $15.34 | 15,367,580 |
| 2021-01-28 | $16.24 | $16.27 | $15.77 | $16.03 | $16.03 | 11,008,811 |
| 2021-01-27 | $15.06 | $16.54 | $14.66 | $15.71 | $15.71 | 18,216,363 |
| 2021-01-26 | $16.50 | $16.83 | $15.68 | $15.85 | $15.85 | 11,654,886 |
| 2021-01-25 | $17.09 | $17.34 | $16.24 | $16.58 | $16.58 | 14,607,887 |
| 2021-01-22 | $15.85 | $16.48 | $15.41 | $16.40 | $16.40 | 10,353,016 |
| 2021-01-21 | $17.09 | $17.29 | $16.28 | $16.32 | $16.32 | 11,872,350 |
| 2021-01-20 | $17.78 | $17.98 | $17.01 | $17.06 | $17.06 | 11,235,470 |
| 2021-01-19 | $17.29 | $18.18 | $17.17 | $17.75 | $17.75 | 15,764,153 |
| 2021-01-15 | $17.69 | $17.73 | $16.44 | $16.48 | $16.48 | 20,578,348 |
| 2021-01-14 | $17.95 | $18.42 | $17.69 | $18.15 | $18.15 | 11,733,890 |
| 2021-01-13 | $18.52 | $18.74 | $17.72 | $17.78 | $17.78 | 12,517,103 |
| 2021-01-12 | $18.35 | $18.77 | $17.99 | $18.56 | $18.56 | 11,144,382 |
| 2021-01-11 | $17.27 | $18.69 | $17.06 | $18.11 | $18.11 | 14,999,145 |
| 2021-01-08 | $17.74 | $18.06 | $17.23 | $18.04 | $18.04 | 15,849,329 |
| 2021-01-07 | $17.93 | $18.60 | $17.36 | $17.67 | $17.67 | 18,574,791 |
| 2021-01-06 | $16.00 | $17.73 | $15.77 | $17.42 | $17.42 | 27,988,697 |
| 2021-01-05 | $14.46 | $15.87 | $14.40 | $15.70 | $15.70 | 17,867,478 |
| 2021-01-04 | $14.89 | $15.02 | $14.17 | $14.42 | $14.42 | 13,943,588 |
| 2020-12-31 | $14.44 | $14.72 | $14.16 | $14.56 | $14.56 | 7,234,330 |
| 2020-12-30 | $13.82 | $14.70 | $13.76 | $14.53 | $14.53 | 13,142,764 |
| 2020-12-29 | $13.64 | $13.95 | $13.36 | $13.75 | $13.75 | 9,824,022 |
| 2020-12-28 | $14.29 | $14.38 | $13.62 | $13.66 | $13.66 | 9,089,874 |
| 2020-12-24 | $14.35 | $14.36 | $13.94 | $14.15 | $14.15 | 3,734,124 |
| 2020-12-23 | $13.90 | $14.65 | $13.88 | $14.20 | $14.20 | 11,040,528 |
| 2020-12-22 | $14.00 | $14.00 | $13.63 | $13.83 | $13.83 | 8,904,091 |
| 2020-12-21 | $13.21 | $13.98 | $13.06 | $13.85 | $13.85 | 10,481,586 |
| 2020-12-18 | $13.88 | $13.93 | $13.37 | $13.48 | $13.48 | 21,907,270 |
| 2020-12-17 | $13.84 | $14.14 | $13.72 | $13.92 | $13.92 | 10,311,054 |
| 2020-12-16 | $13.49 | $13.75 | $13.30 | $13.62 | $13.62 | 9,038,583 |
| 2020-12-15 | $13.50 | $13.63 | $12.82 | $13.54 | $13.54 | 10,896,546 |
| 2020-12-14 | $13.78 | $13.98 | $13.09 | $13.11 | $13.11 | 12,151,404 |
| 2020-12-11 | $13.80 | $14.07 | $13.29 | $13.59 | $13.59 | 14,112,128 |
| 2020-12-10 | $12.61 | $14.16 | $12.56 | $14.14 | $14.14 | 22,299,343 |
| 2020-12-09 | $13.21 | $13.64 | $12.37 | $12.66 | $12.66 | 20,071,363 |
| 2020-12-08 | $12.50 | $13.08 | $12.47 | $13.04 | $13.04 | 14,268,443 |
| 2020-12-07 | $12.48 | $13.07 | $12.36 | $12.59 | $12.59 | 11,615,905 |
| 2020-12-04 | $12.14 | $12.68 | $11.92 | $12.55 | $12.55 | 14,690,498 |
| 2020-12-03 | $12.57 | $12.60 | $11.69 | $11.99 | $11.99 | 20,805,792 |
| 2020-12-02 | $11.75 | $12.55 | $11.55 | $12.46 | $12.46 | 14,739,233 |
| 2020-12-01 | $11.48 | $11.97 | $11.31 | $11.86 | $11.86 | 14,531,841 |
| 2020-11-30 | $11.24 | $11.31 | $10.89 | $11.01 | $11.01 | 9,600,785 |
| 2020-11-27 | $11.41 | $11.60 | $11.25 | $11.29 | $11.29 | 7,155,520 |
| 2020-11-25 | $10.80 | $11.28 | $10.52 | $11.18 | $11.18 | 13,120,042 |
| 2020-11-24 | $10.18 | $11.10 | $10.12 | $10.85 | $10.85 | 22,509,783 |
| 2020-11-23 | $9.40 | $9.96 | $9.37 | $9.93 | $9.93 | 17,623,503 |
| 2020-11-20 | $9.16 | $9.50 | $9.15 | $9.23 | $9.23 | 14,581,236 |
| 2020-11-19 | $8.94 | $9.11 | $8.78 | $8.89 | $8.89 | 8,441,591 |
| 2020-11-18 | $9.17 | $9.34 | $8.94 | $8.94 | $8.94 | 9,030,001 |
| 2020-11-17 | $8.85 | $9.17 | $8.76 | $9.09 | $9.09 | 8,478,916 |
| 2020-11-16 | $8.64 | $9.00 | $8.61 | $9.00 | $9.00 | 13,086,179 |
| 2020-11-13 | $8.32 | $8.52 | $8.32 | $8.50 | $8.50 | 5,107,880 |
| 2020-11-12 | $8.22 | $8.43 | $8.10 | $8.22 | $8.22 | 6,386,715 |
| 2020-11-11 | $8.35 | $8.44 | $8.24 | $8.35 | $8.35 | 5,056,389 |
| 2020-11-10 | $8.69 | $8.69 | $8.26 | $8.32 | $8.32 | 8,480,270 |
| 2020-11-09 | $8.95 | $9.07 | $8.44 | $8.54 | $8.54 | 10,508,361 |
| 2020-11-06 | $8.35 | $8.55 | $8.22 | $8.36 | $8.36 | 5,778,928 |
| 2020-11-05 | $7.78 | $8.41 | $7.78 | $8.25 | $8.25 | 8,852,298 |
| 2020-11-04 | $8.09 | $8.12 | $7.59 | $7.71 | $7.71 | 13,982,668 |
| 2020-11-03 | $8.40 | $8.43 | $8.07 | $8.28 | $8.28 | 8,947,371 |
| 2020-11-02 | $8.39 | $8.39 | $8.19 | $8.30 | $8.30 | 5,816,269 |
| 2020-10-30 | $8.26 | $8.39 | $8.12 | $8.28 | $8.28 | 7,011,791 |
| 2020-10-29 | $7.88 | $8.39 | $7.82 | $8.30 | $8.30 | 8,571,165 |
| 2020-10-28 | $7.94 | $8.24 | $7.94 | $7.98 | $7.98 | 10,158,063 |
| 2020-10-27 | $8.40 | $8.49 | $8.21 | $8.36 | $8.36 | 9,289,918 |
| 2020-10-26 | $8.59 | $8.80 | $8.41 | $8.52 | $8.52 | 12,012,107 |
| 2020-10-23 | $8.50 | $9.04 | $8.15 | $8.67 | $8.67 | 21,828,874 |
| 2020-10-22 | $8.07 | $8.36 | $7.92 | $8.27 | $8.27 | 10,935,123 |
| 2020-10-21 | $7.86 | $8.18 | $7.80 | $7.99 | $7.99 | 7,325,921 |
| 2020-10-20 | $8.01 | $8.19 | $7.76 | $7.78 | $7.78 | 7,678,586 |
| 2020-10-19 | $7.64 | $8.18 | $7.55 | $7.85 | $7.85 | 12,982,557 |
| 2020-10-16 | $7.52 | $7.67 | $7.37 | $7.61 | $7.61 | 5,876,853 |
| 2020-10-15 | $7.25 | $7.57 | $7.21 | $7.49 | $7.49 | 5,187,124 |
| 2020-10-14 | $7.32 | $7.54 | $7.27 | $7.42 | $7.42 | 6,862,353 |
| 2020-10-13 | $7.36 | $7.45 | $7.19 | $7.28 | $7.28 | 7,681,896 |
| 2020-10-12 | $7.54 | $7.62 | $7.46 | $7.49 | $7.49 | 5,391,276 |
| 2020-10-09 | $7.82 | $7.91 | $7.45 | $7.55 | $7.55 | 12,436,947 |
| 2020-10-08 | $7.80 | $7.92 | $7.69 | $7.72 | $7.72 | 11,461,943 |
| 2020-10-07 | $7.43 | $7.82 | $7.36 | $7.70 | $7.70 | 16,384,101 |
| 2020-10-06 | $7.48 | $7.68 | $7.18 | $7.22 | $7.22 | 15,109,040 |
| 2020-10-05 | $7.13 | $7.53 | $7.13 | $7.44 | $7.44 | 12,007,789 |
| 2020-10-02 | $6.48 | $7.11 | $6.48 | $7.03 | $7.03 | 14,398,255 |
| 2020-10-01 | $6.48 | $6.73 | $6.39 | $6.70 | $6.70 | 12,134,562 |
| 2020-09-30 | $6.56 | $6.72 | $6.34 | $6.42 | $6.42 | 13,472,615 |
| 2020-09-29 | $6.56 | $6.79 | $6.31 | $6.57 | $6.57 | 16,123,011 |
| 2020-09-28 | $6.34 | $6.75 | $6.16 | $6.56 | $6.56 | 28,137,883 |
| 2020-09-25 | $5.66 | $5.97 | $5.48 | $5.88 | $5.88 | 8,784,182 |
| 2020-09-24 | $5.84 | $5.95 | $5.58 | $5.71 | $5.71 | 10,565,341 |
| 2020-09-23 | $6.05 | $6.20 | $5.87 | $5.87 | $5.87 | 9,120,446 |
| 2020-09-22 | $6.17 | $6.20 | $5.96 | $6.08 | $6.08 | 6,937,270 |
| 2020-09-21 | $6.69 | $6.73 | $6.02 | $6.19 | $6.19 | 17,618,241 |
| 2020-09-18 | $6.70 | $7.32 | $6.70 | $6.95 | $6.95 | 24,261,939 |
| 2020-09-17 | $6.28 | $6.73 | $6.18 | $6.68 | $6.68 | 12,297,075 |
| 2020-09-16 | $6.48 | $6.50 | $6.35 | $6.38 | $6.38 | 8,425,434 |
| 2020-09-15 | $6.37 | $6.58 | $6.34 | $6.42 | $6.42 | 6,725,738 |
| 2020-09-14 | $6.19 | $6.35 | $6.11 | $6.33 | $6.33 | 6,640,903 |
| 2020-09-11 | $6.18 | $6.30 | $6.04 | $6.08 | $6.08 | 9,387,628 |
| 2020-09-10 | $6.29 | $6.33 | $6.10 | $6.11 | $6.11 | 5,076,357 |
| 2020-09-09 | $6.31 | $6.35 | $6.17 | $6.24 | $6.24 | 5,692,228 |
| 2020-09-08 | $6.42 | $6.43 | $6.21 | $6.21 | $6.21 | 6,909,796 |
| 2020-09-04 | $6.69 | $6.70 | $6.35 | $6.59 | $6.59 | 6,417,079 |
| 2020-09-03 | $6.74 | $6.87 | $6.41 | $6.51 | $6.51 | 9,351,317 |
| 2020-09-02 | $6.78 | $6.82 | $6.64 | $6.81 | $6.81 | 8,741,596 |
| 2020-09-01 | $6.55 | $6.78 | $6.37 | $6.76 | $6.76 | 11,624,146 |
| 2020-08-31 | $6.54 | $6.71 | $6.45 | $6.58 | $6.58 | 12,990,839 |
| 2020-08-28 | $6.38 | $6.55 | $6.33 | $6.48 | $6.48 | 5,694,462 |
| 2020-08-27 | $6.47 | $6.55 | $6.20 | $6.32 | $6.32 | 6,549,282 |
| 2020-08-26 | $6.41 | $6.61 | $6.37 | $6.44 | $6.44 | 7,730,378 |
| 2020-08-25 | $6.33 | $6.45 | $6.13 | $6.41 | $6.41 | 7,489,018 |
| 2020-08-24 | $6.24 | $6.40 | $6.21 | $6.32 | $6.32 | 5,144,019 |
| 2020-08-21 | $6.30 | $6.37 | $6.07 | $6.13 | $6.13 | 6,081,278 |
| 2020-08-20 | $6.27 | $6.48 | $6.21 | $6.40 | $6.40 | 5,166,486 |
| 2020-08-19 | $6.41 | $6.66 | $6.38 | $6.41 | $6.41 | 7,704,430 |
| 2020-08-18 | $6.50 | $6.56 | $6.36 | $6.41 | $6.41 | 6,526,458 |
| 2020-08-17 | $6.21 | $6.46 | $6.19 | $6.45 | $6.45 | 8,516,531 |
| 2020-08-14 | $5.92 | $6.16 | $5.87 | $6.13 | $6.13 | 6,668,236 |
| 2020-08-13 | $5.89 | $6.01 | $5.84 | $5.99 | $5.99 | 8,239,072 |
| 2020-08-12 | $6.12 | $6.15 | $5.89 | $5.99 | $5.99 | 6,265,455 |
| 2020-08-11 | $6.12 | $6.29 | $5.98 | $6.00 | $6.00 | 11,785,936 |
| 2020-08-10 | $5.55 | $6.07 | $5.53 | $6.03 | $6.03 | 13,567,123 |
| 2020-08-07 | $5.49 | $5.50 | $5.33 | $5.48 | $5.48 | 8,928,415 |
| 2020-08-06 | $5.63 | $5.73 | $5.54 | $5.56 | $5.56 | 9,095,578 |
| 2020-08-05 | $5.59 | $5.73 | $5.54 | $5.67 | $5.67 | 7,415,371 |
| 2020-08-04 | $5.37 | $5.49 | $5.25 | $5.47 | $5.47 | 7,804,224 |
| 2020-08-03 | $5.25 | $5.45 | $5.20 | $5.41 | $5.41 | 10,533,599 |
| 2020-07-31 | $5.48 | $5.53 | $5.16 | $5.18 | $5.18 | 14,832,507 |
| 2020-07-30 | $5.75 | $5.90 | $5.33 | $5.67 | $5.67 | 20,162,134 |
| 2020-07-29 | $5.70 | $5.84 | $5.67 | $5.81 | $5.81 | 8,334,488 |
| 2020-07-28 | $5.82 | $5.88 | $5.63 | $5.65 | $5.65 | 5,882,425 |
| 2020-07-27 | $5.67 | $5.91 | $5.66 | $5.89 | $5.89 | 6,752,871 |
| 2020-07-24 | $5.70 | $5.72 | $5.56 | $5.65 | $5.65 | 6,246,636 |
| 2020-07-23 | $5.76 | $5.88 | $5.67 | $5.75 | $5.75 | 5,184,952 |
| 2020-07-22 | $5.79 | $5.83 | $5.72 | $5.79 | $5.79 | 5,783,014 |
| 2020-07-21 | $5.70 | $5.95 | $5.70 | $5.89 | $5.89 | 10,002,462 |
| 2020-07-20 | $5.67 | $5.71 | $5.56 | $5.65 | $5.65 | 5,998,084 |
| 2020-07-17 | $5.83 | $5.91 | $5.70 | $5.70 | $5.70 | 7,132,000 |
| 2020-07-16 | $5.95 | $6.00 | $5.79 | $5.82 | $5.82 | 8,974,400 |
| 2020-07-15 | $6.14 | $6.18 | $5.85 | $6.02 | $6.02 | 10,871,400 |
| 2020-07-14 | $5.61 | $6.07 | $5.56 | $6.01 | $6.01 | 13,781,300 |
| 2020-07-13 | $5.89 | $6.12 | $5.65 | $5.66 | $5.66 | 18,101,400 |
| 2020-07-10 | $5.01 | $5.77 | $4.95 | $5.74 | $5.74 | 26,766,400 |
| 2020-07-09 | $5.15 | $5.21 | $4.92 | $4.99 | $4.99 | 11,076,200 |
| 2020-07-08 | $5.34 | $5.38 | $5.08 | $5.15 | $5.15 | 8,989,400 |
| 2020-07-07 | $5.48 | $5.52 | $5.28 | $5.31 | $5.31 | 7,846,000 |
| 2020-07-06 | $5.61 | $5.61 | $5.38 | $5.58 | $5.58 | 9,119,400 |
| 2020-07-02 | $5.54 | $5.59 | $5.33 | $5.40 | $5.40 | 7,365,400 |
| 2020-07-01 | $5.54 | $5.58 | $5.21 | $5.37 | $5.37 | 11,592,000 |
| 2020-06-30 | $5.35 | $5.55 | $5.27 | $5.52 | $5.52 | 7,108,000 |
| 2020-06-29 | $5.35 | $5.55 | $5.33 | $5.40 | $5.40 | 6,965,000 |
| 2020-06-26 | $5.41 | $5.47 | $5.25 | $5.29 | $5.29 | 10,032,710 |
| 2020-06-25 | $5.33 | $5.50 | $5.28 | $5.50 | $5.50 | 7,030,475 |
| 2020-06-24 | $5.58 | $5.66 | $5.34 | $5.41 | $5.41 | 8,858,847 |
| 2020-06-23 | $5.86 | $5.87 | $5.68 | $5.70 | $5.70 | 6,158,527 |
| 2020-06-22 | $5.60 | $5.74 | $5.49 | $5.71 | $5.71 | 8,467,647 |
| 2020-06-19 | $6.06 | $6.07 | $5.59 | $5.60 | $5.60 | 17,102,474 |
| 2020-06-18 | $6.15 | $6.17 | $5.80 | $5.92 | $5.92 | 24,306,871 |
| 2020-06-17 | $6.55 | $6.72 | $6.44 | $6.44 | $6.44 | 14,984,146 |
| 2020-06-16 | $6.73 | $6.86 | $6.42 | $6.57 | $6.57 | 18,338,397 |
| 2020-06-15 | $5.92 | $6.27 | $5.91 | $6.13 | $6.13 | 11,333,926 |
| 2020-06-12 | $6.06 | $6.37 | $5.80 | $6.32 | $6.32 | 13,156,151 |
| 2020-06-11 | $6.05 | $6.25 | $5.55 | $5.60 | $5.60 | 15,507,869 |
| 2020-06-10 | $6.87 | $6.95 | $6.56 | $6.59 | $6.59 | 12,037,364 |
| 2020-06-09 | $6.80 | $6.96 | $6.55 | $6.83 | $6.83 | 11,332,605 |
| 2020-06-08 | $6.85 | $7.09 | $6.68 | $7.06 | $7.06 | 18,265,160 |
| 2020-06-05 | $6.30 | $6.63 | $6.23 | $6.48 | $6.48 | 17,161,715 |
| 2020-06-04 | $5.81 | $6.00 | $5.73 | $5.93 | $5.93 | 11,517,058 |
| 2020-06-03 | $5.73 | $5.92 | $5.70 | $5.80 | $5.80 | 11,084,433 |
| 2020-06-02 | $5.44 | $5.67 | $5.42 | $5.60 | $5.60 | 12,782,247 |
| 2020-06-01 | $5.22 | $5.44 | $5.20 | $5.32 | $5.32 | 9,019,549 |
| 2020-05-29 | $5.09 | $5.33 | $5.01 | $5.22 | $5.22 | 11,717,293 |
| 2020-05-28 | $5.50 | $5.58 | $5.09 | $5.16 | $5.16 | 12,936,395 |
| 2020-05-27 | $5.17 | $5.48 | $5.10 | $5.44 | $5.44 | 16,399,992 |
| 2020-05-26 | $4.86 | $5.04 | $4.82 | $4.97 | $4.97 | 13,363,692 |
| 2020-05-22 | $4.71 | $4.74 | $4.43 | $4.68 | $4.68 | 11,268,795 |
| 2020-05-21 | $4.70 | $4.85 | $4.62 | $4.71 | $4.71 | 10,207,307 |
| 2020-05-20 | $4.70 | $4.77 | $4.57 | $4.68 | $4.68 | 13,384,307 |
| 2020-05-19 | $4.37 | $4.72 | $4.34 | $4.61 | $4.61 | 15,654,465 |
| 2020-05-18 | $4.34 | $4.56 | $4.29 | $4.40 | $4.40 | 16,148,009 |
| 2020-05-15 | $4.06 | $4.18 | $3.92 | $4.10 | $4.10 | 15,339,668 |
| 2020-05-14 | $3.87 | $4.13 | $3.80 | $4.09 | $4.09 | 17,760,716 |
| 2020-05-13 | $4.42 | $4.44 | $3.97 | $4.05 | $4.05 | 15,460,300 |
| 2020-05-12 | $4.73 | $4.85 | $4.34 | $4.39 | $4.39 | 13,434,191 |
| 2020-05-11 | $4.77 | $4.78 | $4.42 | $4.69 | $4.69 | 14,644,990 |
| 2020-05-08 | $4.54 | $4.82 | $4.53 | $4.82 | $4.82 | 13,135,356 |
| 2020-05-07 | $4.41 | $4.52 | $4.37 | $4.45 | $4.45 | 10,178,954 |
| 2020-05-06 | $4.42 | $4.50 | $4.27 | $4.28 | $4.28 | 7,541,814 |
| 2020-05-05 | $4.45 | $4.61 | $4.35 | $4.38 | $4.38 | 12,370,454 |
| 2020-05-04 | $4.05 | $4.36 | $3.97 | $4.31 | $4.31 | 13,571,293 |
| 2020-05-01 | $4.20 | $4.32 | $3.96 | $4.18 | $4.18 | 15,360,259 |
| 2020-04-30 | $4.57 | $4.68 | $4.33 | $4.38 | $4.38 | 12,140,922 |
| 2020-04-29 | $4.38 | $4.90 | $4.38 | $4.70 | $4.70 | 17,164,554 |
| 2020-04-28 | $4.27 | $4.35 | $3.99 | $4.21 | $4.21 | 10,507,364 |
| 2020-04-27 | $3.86 | $4.20 | $3.83 | $4.07 | $4.07 | 9,469,454 |
| 2020-04-24 | $3.99 | $4.11 | $3.75 | $3.81 | $3.81 | 7,621,930 |
| 2020-04-23 | $3.68 | $4.13 | $3.68 | $3.92 | $3.92 | 14,140,447 |
| 2020-04-22 | $3.81 | $3.85 | $3.63 | $3.65 | $3.65 | 11,493,047 |
| 2020-04-21 | $3.33 | $3.66 | $3.30 | $3.65 | $3.65 | 12,336,255 |
| 2020-04-20 | $3.55 | $3.67 | $3.43 | $3.46 | $3.46 | 12,283,790 |
| 2020-04-17 | $3.70 | $3.80 | $3.63 | $3.71 | $3.71 | 11,653,656 |
| 2020-04-16 | $3.86 | $3.86 | $3.41 | $3.53 | $3.53 | 15,210,666 |
| 2020-04-15 | $4.10 | $4.10 | $3.55 | $3.80 | $3.80 | 26,099,646 |
| 2020-04-14 | $4.40 | $4.55 | $4.23 | $4.27 | $4.27 | 10,766,457 |
| 2020-04-13 | $4.65 | $4.67 | $4.31 | $4.44 | $4.44 | 8,594,041 |
| 2020-04-09 | $4.55 | $4.84 | $4.51 | $4.62 | $4.62 | 16,821,653 |
| 2020-04-08 | $4.20 | $4.47 | $4.16 | $4.34 | $4.34 | 9,461,578 |
| 2020-04-07 | $4.24 | $4.33 | $4.03 | $4.10 | $4.10 | 10,574,634 |
| 2020-04-06 | $3.97 | $4.15 | $3.88 | $4.05 | $4.05 | 11,514,738 |
| 2020-04-03 | $3.66 | $3.89 | $3.62 | $3.76 | $3.76 | 10,720,608 |
| 2020-04-02 | $3.77 | $3.99 | $3.56 | $3.74 | $3.74 | 10,717,952 |
| 2020-04-01 | $3.78 | $4.24 | $3.59 | $3.80 | $3.74 | 13,111,486 |
| 2020-03-31 | $3.75 | $4.28 | $3.63 | $3.95 | $3.89 | 20,059,632 |
| 2020-03-30 | $3.78 | $3.82 | $3.55 | $3.64 | $3.58 | 7,944,289 |
| 2020-03-27 | $3.70 | $3.89 | $3.60 | $3.80 | $3.74 | 10,564,543 |
| 2020-03-26 | $3.85 | $3.99 | $3.67 | $3.89 | $3.83 | 14,559,442 |
| 2020-03-25 | $3.75 | $3.95 | $3.39 | $3.74 | $3.68 | 17,152,006 |
| 2020-03-24 | $3.38 | $3.69 | $3.27 | $3.53 | $3.47 | 13,771,981 |
| 2020-03-23 | $3.15 | $3.43 | $3.01 | $3.07 | $3.02 | 17,077,982 |
| 2020-03-20 | $3.56 | $3.73 | $3.15 | $3.19 | $3.14 | 16,249,005 |
| 2020-03-19 | $3.18 | $3.63 | $2.63 | $3.40 | $3.35 | 16,230,510 |
| 2020-03-18 | $3.87 | $3.99 | $2.98 | $3.12 | $3.07 | 19,099,211 |
| 2020-03-17 | $4.04 | $4.27 | $3.96 | $4.12 | $4.05 | 16,286,521 |
| 2020-03-16 | $4.05 | $4.28 | $3.97 | $3.98 | $3.92 | 15,785,926 |
| 2020-03-13 | $4.35 | $4.87 | $4.12 | $4.87 | $4.79 | 18,203,202 |
| 2020-03-12 | $4.05 | $4.25 | $3.73 | $4.06 | $4.00 | 20,370,039 |
| 2020-03-11 | $4.70 | $4.73 | $4.37 | $4.49 | $4.42 | 20,112,119 |
| 2020-03-10 | $4.93 | $5.04 | $4.40 | $4.82 | $4.74 | 11,654,187 |
| 2020-03-09 | $4.52 | $4.98 | $4.50 | $4.65 | $4.58 | 13,226,084 |
| 2020-03-06 | $5.27 | $5.71 | $5.02 | $5.18 | $5.10 | 14,747,371 |
| 2020-03-05 | $5.53 | $5.62 | $5.32 | $5.46 | $5.37 | 10,378,855 |
| 2020-03-04 | $5.67 | $5.74 | $5.50 | $5.72 | $5.63 | 10,833,462 |
| 2020-03-03 | $5.95 | $6.12 | $5.45 | $5.55 | $5.46 | 16,645,510 |
| 2020-03-02 | $5.84 | $5.92 | $5.48 | $5.92 | $5.83 | 17,661,519 |
| 2020-02-28 | $5.43 | $5.89 | $5.38 | $5.81 | $5.72 | 17,388,083 |
| 2020-02-27 | $6.09 | $6.12 | $5.72 | $5.73 | $5.64 | 21,123,074 |
| 2020-02-26 | $6.46 | $6.59 | $6.29 | $6.35 | $6.25 | 14,364,622 |
| 2020-02-25 | $6.78 | $6.80 | $6.26 | $6.46 | $6.36 | 17,266,305 |
| 2020-02-24 | $6.81 | $6.85 | $6.65 | $6.74 | $6.63 | 15,028,420 |
| 2020-02-21 | $7.16 | $7.22 | $7.05 | $7.09 | $6.98 | 7,186,735 |
| 2020-02-20 | $7.35 | $7.35 | $6.84 | $7.19 | $7.08 | 26,454,018 |
| 2020-02-19 | $7.47 | $7.72 | $7.47 | $7.60 | $7.48 | 8,708,848 |
| 2020-02-18 | $7.35 | $7.56 | $7.32 | $7.47 | $7.35 | 7,480,561 |
| 2020-02-14 | $7.66 | $7.68 | $7.32 | $7.39 | $7.27 | 9,620,237 |
| 2020-02-13 | $7.52 | $7.75 | $7.52 | $7.64 | $7.52 | 7,164,670 |
| 2020-02-12 | $7.85 | $7.89 | $7.57 | $7.58 | $7.46 | 9,980,263 |
| 2020-02-11 | $7.58 | $7.85 | $7.55 | $7.70 | $7.58 | 6,448,549 |
| 2020-02-10 | $7.51 | $7.56 | $7.40 | $7.48 | $7.36 | 4,860,108 |
| 2020-02-07 | $7.62 | $7.65 | $7.50 | $7.55 | $7.43 | 5,702,600 |
| 2020-02-06 | $7.90 | $7.93 | $7.67 | $7.71 | $7.59 | 6,414,569 |
| 2020-02-05 | $7.67 | $7.90 | $7.60 | $7.83 | $7.71 | 11,524,565 |
| 2020-02-04 | $7.44 | $7.60 | $7.41 | $7.53 | $7.41 | 9,142,748 |
| 2020-02-03 | $7.05 | $7.37 | $7.00 | $7.27 | $7.16 | 11,789,490 |
| 2020-01-31 | $7.09 | $7.16 | $6.88 | $7.02 | $6.91 | 11,481,589 |
| 2020-01-30 | $7.10 | $7.19 | $6.96 | $7.19 | $7.08 | 10,446,185 |
| 2020-01-29 | $7.18 | $7.26 | $7.08 | $7.19 | $7.08 | 8,423,936 |
| 2020-01-28 | $7.32 | $7.37 | $7.06 | $7.16 | $7.05 | 15,662,629 |
| 2020-01-27 | $7.14 | $7.32 | $7.08 | $7.23 | $7.12 | 8,754,023 |
| 2020-01-24 | $7.45 | $7.50 | $7.23 | $7.38 | $7.26 | 13,183,006 |
| 2020-01-23 | $7.65 | $7.70 | $7.25 | $7.45 | $7.33 | 14,873,872 |
| 2020-01-22 | $7.56 | $7.78 | $7.56 | $7.75 | $7.63 | 7,214,162 |
| 2020-01-21 | $7.78 | $7.82 | $7.43 | $7.58 | $7.46 | 12,740,014 |
| 2020-01-17 | $7.89 | $7.97 | $7.81 | $7.89 | $7.77 | 5,962,849 |
| 2020-01-16 | $7.85 | $7.94 | $7.80 | $7.83 | $7.71 | 6,897,483 |
| 2020-01-15 | $7.90 | $7.95 | $7.75 | $7.80 | $7.68 | 7,308,204 |
| 2020-01-14 | $7.58 | $8.03 | $7.52 | $7.90 | $7.78 | 10,307,026 |
| 2020-01-13 | $7.64 | $7.75 | $7.51 | $7.60 | $7.48 | 8,516,280 |
| 2020-01-10 | $7.80 | $7.89 | $7.56 | $7.60 | $7.48 | 9,631,148 |
| 2020-01-09 | $7.89 | $7.96 | $7.63 | $7.76 | $7.64 | 10,757,851 |
| 2020-01-08 | $7.98 | $8.10 | $7.89 | $7.93 | $7.80 | 9,822,492 |
| 2020-01-07 | $7.79 | $8.15 | $7.78 | $8.00 | $7.87 | 12,041,697 |
| 2020-01-06 | $7.78 | $7.91 | $7.64 | $7.79 | $7.67 | 9,275,614 |
| 2020-01-03 | $7.85 | $8.02 | $7.75 | $7.82 | $7.70 | 8,677,699 |
| 2020-01-02 | $8.44 | $8.46 | $7.78 | $7.84 | $7.72 | 19,332,259 |
| 2019-12-31 | $8.34 | $8.58 | $8.30 | $8.40 | $8.20 | 8,866,634 |
| 2019-12-30 | $8.28 | $8.43 | $8.23 | $8.33 | $8.14 | 6,922,602 |
| 2019-12-27 | $8.38 | $8.44 | $8.20 | $8.22 | $8.03 | 5,887,809 |
| 2019-12-26 | $8.42 | $8.49 | $8.27 | $8.36 | $8.17 | 4,860,083 |
| 2019-12-24 | $8.22 | $8.50 | $8.21 | $8.40 | $8.20 | 4,140,602 |
| 2019-12-23 | $8.25 | $8.33 | $8.16 | $8.21 | $8.02 | 5,563,994 |
| 2019-12-20 | $8.27 | $8.32 | $8.16 | $8.23 | $8.04 | 12,422,030 |
| 2019-12-19 | $8.52 | $8.64 | $8.35 | $8.37 | $8.18 | 7,468,399 |
| 2019-12-18 | $8.43 | $8.56 | $8.38 | $8.50 | $8.30 | 7,092,672 |
| 2019-12-17 | $8.34 | $8.49 | $8.17 | $8.45 | $8.25 | 9,358,432 |
| 2019-12-16 | $8.73 | $8.81 | $8.28 | $8.29 | $8.10 | 10,876,964 |
| 2019-12-13 | $8.85 | $8.96 | $8.53 | $8.62 | $8.42 | 12,095,837 |
| 2019-12-12 | $8.75 | $9.02 | $8.62 | $8.86 | $8.65 | 15,134,825 |
| 2019-12-11 | $8.60 | $8.93 | $8.56 | $8.83 | $8.62 | 13,692,281 |
| 2019-12-10 | $8.50 | $8.67 | $8.47 | $8.55 | $8.35 | 8,067,822 |
| 2019-12-09 | $8.11 | $8.59 | $8.10 | $8.51 | $8.31 | 14,670,894 |
| 2019-12-06 | $8.08 | $8.39 | $8.06 | $8.14 | $7.95 | 15,757,529 |
| 2019-12-05 | $7.89 | $7.99 | $7.74 | $7.94 | $7.76 | 10,460,306 |
| 2019-12-04 | $7.74 | $8.04 | $7.63 | $7.94 | $7.76 | 20,426,448 |
| 2019-12-03 | $7.33 | $7.60 | $7.08 | $7.51 | $7.34 | 53,955,236 |
| 2019-12-02 | $8.10 | $8.45 | $8.04 | $8.41 | $8.21 | 11,509,160 |
| 2019-11-29 | $8.02 | $8.19 | $7.99 | $7.99 | $7.80 | 3,685,988 |
| 2019-11-27 | $8.21 | $8.26 | $7.95 | $8.10 | $7.91 | 6,536,522 |
| 2019-11-26 | $8.23 | $8.25 | $8.02 | $8.15 | $7.96 | 6,670,524 |
| 2019-11-25 | $8.04 | $8.30 | $7.88 | $8.25 | $8.06 | 11,198,927 |
| 2019-11-22 | $7.58 | $8.04 | $7.56 | $7.94 | $7.76 | 14,321,080 |
| 2019-11-21 | $7.37 | $7.52 | $7.27 | $7.51 | $7.34 | 6,262,660 |
| 2019-11-20 | $7.37 | $7.53 | $7.24 | $7.36 | $7.19 | 6,530,434 |
| 2019-11-19 | $7.51 | $7.58 | $7.30 | $7.45 | $7.28 | 6,458,808 |
| 2019-11-18 | $7.12 | $7.47 | $7.09 | $7.46 | $7.29 | 9,028,042 |
| 2019-11-15 | $7.18 | $7.28 | $7.16 | $7.18 | $7.01 | 7,281,529 |
| 2019-11-14 | $7.23 | $7.32 | $7.05 | $7.10 | $6.93 | 8,244,323 |
| 2019-11-13 | $7.24 | $7.38 | $7.20 | $7.28 | $7.11 | 5,398,614 |
| 2019-11-12 | $7.31 | $7.43 | $7.23 | $7.32 | $7.15 | 5,900,219 |
| 2019-11-11 | $7.43 | $7.43 | $7.12 | $7.29 | $7.12 | 9,936,046 |
| 2019-11-08 | $7.25 | $7.63 | $7.11 | $7.57 | $7.39 | 11,513,653 |
| 2019-11-07 | $7.45 | $7.56 | $7.35 | $7.36 | $7.19 | 8,450,943 |
| 2019-11-06 | $7.44 | $7.50 | $7.28 | $7.32 | $7.15 | 6,826,695 |
| 2019-11-05 | $7.69 | $7.74 | $7.45 | $7.53 | $7.35 | 9,841,110 |
| 2019-11-04 | $7.70 | $7.76 | $7.52 | $7.60 | $7.42 | 8,499,350 |
| 2019-11-01 | $7.35 | $7.62 | $7.28 | $7.57 | $7.39 | 11,881,450 |
| 2019-10-31 | $7.25 | $7.27 | $7.05 | $7.23 | $7.06 | 8,430,352 |
| 2019-10-30 | $7.27 | $7.35 | $7.14 | $7.33 | $7.16 | 9,141,070 |
| 2019-10-29 | $7.34 | $7.49 | $7.29 | $7.34 | $7.17 | 9,394,702 |
| 2019-10-28 | $7.18 | $7.40 | $7.18 | $7.40 | $7.23 | 10,867,769 |
| 2019-10-25 | $7.19 | $7.40 | $7.03 | $7.15 | $6.98 | 15,702,142 |
| 2019-10-24 | $6.83 | $7.18 | $6.82 | $7.15 | $6.98 | 18,268,458 |
| 2019-10-23 | $7.35 | $7.36 | $6.59 | $6.76 | $6.60 | 29,102,305 |
| 2019-10-22 | $7.03 | $7.20 | $6.79 | $7.14 | $6.97 | 30,484,497 |
| 2019-10-21 | $7.00 | $7.23 | $6.91 | $6.99 | $6.83 | 11,654,414 |
| 2019-10-18 | $7.00 | $7.06 | $6.89 | $6.92 | $6.76 | 9,532,902 |
| 2019-10-17 | $7.03 | $7.14 | $6.91 | $7.01 | $6.85 | 8,821,150 |
| 2019-10-16 | $7.15 | $7.33 | $6.95 | $6.96 | $6.80 | 12,198,877 |
| 2019-10-15 | $7.22 | $7.55 | $7.09 | $7.34 | $7.17 | 14,355,438 |
| 2019-10-14 | $7.51 | $7.51 | $7.12 | $7.17 | $7.00 | 14,274,359 |
| 2019-10-11 | $7.43 | $7.69 | $7.39 | $7.62 | $7.44 | 13,873,503 |
| 2019-10-10 | $7.14 | $7.40 | $7.07 | $7.29 | $7.12 | 11,653,824 |
| 2019-10-09 | $7.25 | $7.25 | $6.90 | $7.03 | $6.87 | 17,069,462 |
| 2019-10-08 | $7.28 | $7.37 | $7.11 | $7.16 | $6.99 | 12,523,081 |
| 2019-10-07 | $7.32 | $7.56 | $7.24 | $7.43 | $7.26 | 67,335,136 |
| 2019-10-04 | $7.29 | $7.56 | $7.25 | $7.38 | $7.21 | 18,491,751 |
| 2019-10-03 | $7.23 | $7.59 | $6.93 | $7.30 | $7.13 | 35,486,482 |
| 2019-10-02 | $7.10 | $7.14 | $6.75 | $6.80 | $6.55 | 13,049,603 |
| 2019-10-01 | $7.21 | $7.51 | $6.98 | $7.17 | $6.91 | 10,490,601 |
| 2019-09-30 | $7.13 | $7.31 | $6.98 | $7.22 | $6.96 | 9,036,325 |
| 2019-09-27 | $7.34 | $7.43 | $7.09 | $7.13 | $6.87 | 8,646,630 |
| 2019-09-26 | $7.50 | $7.58 | $7.38 | $7.39 | $7.12 | 8,501,223 |
| 2019-09-25 | $7.25 | $7.62 | $7.23 | $7.58 | $7.30 | 8,596,481 |
| 2019-09-24 | $7.55 | $7.60 | $7.24 | $7.25 | $6.99 | 10,933,231 |
| 2019-09-23 | $7.41 | $7.79 | $7.37 | $7.60 | $7.32 | 9,312,308 |
| 2019-09-20 | $7.96 | $8.08 | $7.70 | $7.73 | $7.45 | 14,194,991 |
| 2019-09-19 | $7.85 | $8.09 | $7.75 | $7.96 | $7.67 | 10,244,677 |
| 2019-09-18 | $8.28 | $8.40 | $7.98 | $8.18 | $7.88 | 8,042,334 |
| 2019-09-17 | $8.51 | $8.56 | $8.18 | $8.33 | $8.03 | 11,213,267 |
| 2019-09-16 | $8.35 | $8.67 | $8.35 | $8.64 | $8.32 | 6,121,473 |
| 2019-09-13 | $8.54 | $8.65 | $8.35 | $8.46 | $8.15 | 9,690,548 |
| 2019-09-12 | $8.31 | $8.44 | $7.94 | $8.34 | $8.04 | 15,652,033 |
| 2019-09-11 | $7.72 | $8.27 | $7.66 | $8.23 | $7.93 | 12,111,901 |
| 2019-09-10 | $7.59 | $7.80 | $7.54 | $7.77 | $7.49 | 10,461,454 |
| 2019-09-09 | $7.34 | $7.60 | $7.32 | $7.58 | $7.30 | 10,342,686 |
| 2019-09-06 | $7.46 | $7.54 | $7.26 | $7.26 | $7.00 | 8,494,871 |
| 2019-09-05 | $7.29 | $7.73 | $7.23 | $7.47 | $7.20 | 16,464,912 |
| 2019-09-04 | $6.97 | $7.17 | $6.73 | $7.15 | $6.89 | 23,080,006 |
| 2019-09-03 | $7.72 | $7.76 | $6.64 | $6.78 | $6.53 | 32,560,379 |
| 2019-08-30 | $8.10 | $8.15 | $7.87 | $7.94 | $7.65 | 4,709,423 |
| 2019-08-29 | $7.86 | $8.03 | $7.83 | $7.97 | $7.68 | 5,703,711 |
| 2019-08-28 | $7.60 | $7.81 | $7.49 | $7.72 | $7.44 | 13,033,479 |
| 2019-08-27 | $7.99 | $8.03 | $7.59 | $7.62 | $7.34 | 7,070,775 |
| 2019-08-26 | $8.08 | $8.10 | $7.88 | $7.97 | $7.68 | 4,907,808 |
| 2019-08-23 | $8.18 | $8.23 | $7.91 | $7.97 | $7.68 | 8,422,143 |
| 2019-08-22 | $8.24 | $8.31 | $8.00 | $8.26 | $7.96 | 6,779,947 |
| 2019-08-21 | $8.48 | $8.49 | $8.20 | $8.25 | $7.95 | 6,117,771 |
| 2019-08-20 | $8.32 | $8.47 | $8.20 | $8.41 | $8.10 | 3,476,440 |
| 2019-08-19 | $8.32 | $8.49 | $8.30 | $8.41 | $8.10 | 5,482,352 |
| 2019-08-16 | $8.05 | $8.25 | $7.97 | $8.16 | $7.86 | 8,762,106 |
| 2019-08-15 | $8.22 | $8.35 | $7.78 | $8.01 | $7.72 | 8,647,438 |
| 2019-08-14 | $8.30 | $8.41 | $8.16 | $8.19 | $7.89 | 7,780,305 |
| 2019-08-13 | $8.19 | $8.66 | $8.15 | $8.58 | $8.27 | 9,905,363 |
| 2019-08-12 | $8.38 | $8.44 | $8.11 | $8.18 | $7.88 | 9,371,810 |
| 2019-08-09 | $8.74 | $8.83 | $8.39 | $8.45 | $8.14 | 9,921,630 |
| 2019-08-08 | $8.73 | $9.00 | $8.65 | $8.98 | $8.65 | 9,747,440 |
| 2019-08-07 | $8.54 | $8.71 | $8.35 | $8.63 | $8.32 | 13,641,265 |
| 2019-08-06 | $8.91 | $9.00 | $8.49 | $8.70 | $8.38 | 10,607,735 |
| 2019-08-05 | $9.19 | $9.19 | $8.63 | $8.83 | $8.51 | 17,884,749 |
| 2019-08-02 | $9.56 | $9.61 | $9.21 | $9.34 | $9.00 | 12,880,716 |
| 2019-08-01 | $10.53 | $10.58 | $9.59 | $9.64 | $9.29 | 25,587,739 |
| 2019-07-31 | $11.20 | $11.28 | $10.51 | $10.66 | $10.27 | 12,697,645 |
| 2019-07-30 | $10.79 | $11.19 | $10.64 | $11.18 | $10.77 | 8,550,845 |
| 2019-07-29 | $10.87 | $10.97 | $10.70 | $10.87 | $10.47 | 5,854,733 |
| 2019-07-26 | $10.86 | $10.91 | $10.73 | $10.90 | $10.50 | 5,974,995 |
| 2019-07-25 | $10.93 | $11.00 | $10.67 | $10.83 | $10.44 | 8,341,555 |
| 2019-07-24 | $10.87 | $11.05 | $10.68 | $10.93 | $10.53 | 12,693,644 |
| 2019-07-23 | $11.29 | $11.34 | $11.03 | $11.21 | $10.80 | 8,814,348 |
| 2019-07-22 | $11.36 | $11.50 | $11.02 | $11.21 | $10.80 | 12,599,902 |
| 2019-07-19 | $11.13 | $11.61 | $10.95 | $11.30 | $10.89 | 30,057,316 |
| 2019-07-18 | $10.90 | $10.96 | $10.79 | $10.87 | $10.47 | 7,894,197 |
| 2019-07-17 | $11.00 | $11.13 | $10.81 | $10.99 | $10.59 | 7,678,675 |
| 2019-07-16 | $10.65 | $11.22 | $10.58 | $10.97 | $10.57 | 10,113,665 |
| 2019-07-15 | $10.59 | $10.72 | $10.46 | $10.65 | $10.26 | 8,297,701 |
| 2019-07-12 | $10.26 | $10.60 | $10.26 | $10.51 | $10.13 | 7,778,077 |
| 2019-07-11 | $10.31 | $10.34 | $10.09 | $10.24 | $9.87 | 6,318,324 |
| 2019-07-10 | $10.56 | $10.66 | $10.22 | $10.24 | $9.87 | 8,106,643 |
| 2019-07-09 | $10.50 | $10.50 | $10.23 | $10.39 | $10.01 | 10,506,476 |
| 2019-07-08 | $10.88 | $10.92 | $10.52 | $10.58 | $10.19 | 7,758,140 |
| 2019-07-05 | $10.72 | $10.96 | $10.56 | $10.86 | $10.46 | 6,168,710 |
| 2019-07-03 | $10.96 | $11.09 | $10.91 | $11.02 | $10.62 | 5,522,379 |
| 2019-07-02 | $10.81 | $11.00 | $10.71 | $10.94 | $10.48 | 6,934,174 |
| 2019-07-01 | $10.92 | $10.96 | $10.70 | $10.83 | $10.38 | 8,891,625 |
| 2019-06-28 | $10.45 | $10.73 | $10.25 | $10.67 | $10.23 | 13,500,177 |
| 2019-06-27 | $10.31 | $10.45 | $10.25 | $10.42 | $9.99 | 5,763,978 |
| 2019-06-26 | $9.93 | $10.25 | $9.79 | $10.20 | $9.77 | 7,083,906 |
| 2019-06-25 | $9.83 | $9.99 | $9.72 | $9.82 | $9.41 | 8,263,269 |
| 2019-06-24 | $10.08 | $10.08 | $9.80 | $9.82 | $9.41 | 6,973,824 |
| 2019-06-21 | $10.21 | $10.28 | $10.03 | $10.06 | $9.64 | 7,606,970 |
| 2019-06-20 | $10.57 | $10.70 | $10.17 | $10.25 | $9.82 | 9,032,621 |
| 2019-06-19 | $10.17 | $10.48 | $10.10 | $10.35 | $9.92 | 11,139,544 |
| 2019-06-18 | $9.81 | $10.28 | $9.79 | $10.05 | $9.63 | 10,513,433 |
| 2019-06-17 | $9.61 | $9.70 | $9.50 | $9.62 | $9.22 | 4,113,305 |
| 2019-06-14 | $9.75 | $9.77 | $9.55 | $9.61 | $9.21 | 5,519,870 |
| 2019-06-13 | $9.72 | $9.86 | $9.67 | $9.83 | $9.42 | 4,483,181 |
| 2019-06-12 | $9.59 | $9.72 | $9.53 | $9.61 | $9.21 | 4,487,444 |
| 2019-06-11 | $9.93 | $9.97 | $9.57 | $9.60 | $9.20 | 10,230,636 |
| 2019-06-10 | $9.62 | $9.66 | $9.30 | $9.42 | $9.03 | 7,374,725 |
| 2019-06-07 | $9.86 | $9.87 | $9.47 | $9.58 | $9.18 | 8,562,291 |
| 2019-06-06 | $9.66 | $9.85 | $9.55 | $9.84 | $9.43 | 6,959,230 |
| 2019-06-05 | $9.52 | $9.66 | $9.30 | $9.62 | $9.22 | 8,594,018 |
| 2019-06-04 | $9.08 | $9.61 | $9.01 | $9.60 | $9.20 | 13,601,713 |
| 2019-06-03 | $8.70 | $8.98 | $8.60 | $8.97 | $8.60 | 8,088,816 |
| 2019-05-31 | $8.62 | $8.78 | $8.46 | $8.70 | $8.34 | 8,694,695 |
| 2019-05-30 | $9.04 | $9.15 | $8.76 | $8.81 | $8.44 | 7,570,622 |
| 2019-05-29 | $9.08 | $9.12 | $8.71 | $9.05 | $8.67 | 11,292,245 |
| 2019-05-28 | $9.39 | $9.47 | $9.20 | $9.24 | $8.85 | 7,451,811 |
| 2019-05-24 | $9.40 | $9.42 | $9.22 | $9.31 | $8.92 | 5,311,493 |
| 2019-05-23 | $9.36 | $9.59 | $9.22 | $9.31 | $8.92 | 9,760,441 |
| 2019-05-22 | $9.67 | $9.77 | $9.31 | $9.47 | $9.08 | 6,150,569 |
| 2019-05-21 | $9.54 | $9.80 | $9.44 | $9.71 | $9.31 | 6,572,336 |
| 2019-05-20 | $9.88 | $9.94 | $9.46 | $9.48 | $9.08 | 10,718,114 |
| 2019-05-17 | $9.96 | $10.18 | $9.88 | $10.02 | $9.60 | 8,373,607 |
| 2019-05-16 | $10.02 | $10.24 | $9.92 | $10.06 | $9.64 | 9,561,494 |
| 2019-05-15 | $9.87 | $9.99 | $9.73 | $9.93 | $9.52 | 9,024,535 |
| 2019-05-14 | $9.92 | $10.00 | $9.76 | $9.97 | $9.55 | 7,592,270 |
| 2019-05-13 | $9.96 | $9.97 | $9.47 | $9.84 | $9.43 | 16,600,117 |
| 2019-05-10 | $10.15 | $10.35 | $9.98 | $10.25 | $9.82 | 8,348,119 |
| 2019-05-09 | $9.94 | $10.29 | $9.83 | $10.22 | $9.79 | 7,240,088 |
| 2019-05-08 | $10.11 | $10.29 | $9.97 | $10.07 | $9.65 | 10,280,631 |
| 2019-05-07 | $10.31 | $10.54 | $10.01 | $10.13 | $9.71 | 11,707,388 |
| 2019-05-06 | $9.96 | $10.31 | $9.83 | $10.28 | $9.85 | 8,455,693 |
| 2019-05-03 | $9.96 | $10.30 | $9.90 | $10.30 | $9.87 | 11,222,850 |
| 2019-05-02 | $9.63 | $9.87 | $9.59 | $9.86 | $9.45 | 7,703,351 |
| 2019-05-01 | $9.95 | $10.03 | $9.58 | $9.61 | $9.21 | 10,243,353 |
| 2019-04-30 | $9.76 | $10.10 | $9.65 | $9.99 | $9.57 | 13,795,467 |
| 2019-04-29 | $10.10 | $10.11 | $9.55 | $9.87 | $9.46 | 19,509,194 |
| 2019-04-26 | $9.87 | $10.17 | $9.74 | $10.09 | $9.67 | 17,724,051 |
| 2019-04-25 | $10.06 | $10.06 | $9.16 | $9.73 | $9.32 | 23,896,068 |
| 2019-04-24 | $9.55 | $9.61 | $9.42 | $9.51 | $9.11 | 13,924,118 |
| 2019-04-23 | $9.27 | $9.64 | $9.24 | $9.49 | $9.09 | 12,902,414 |
| 2019-04-22 | $9.38 | $9.45 | $9.13 | $9.23 | $8.85 | 9,633,799 |
| 2019-04-18 | $9.55 | $9.77 | $9.29 | $9.37 | $8.98 | 10,051,015 |
| 2019-04-17 | $9.50 | $9.87 | $9.46 | $9.62 | $9.22 | 9,722,060 |
| 2019-04-16 | $10.29 | $10.31 | $9.47 | $9.57 | $9.17 | 17,210,997 |
| 2019-04-15 | $10.14 | $10.26 | $9.93 | $10.24 | $9.81 | 6,049,599 |
| 2019-04-12 | $10.24 | $10.36 | $10.10 | $10.11 | $9.69 | 7,235,900 |
| 2019-04-11 | $10.25 | $10.29 | $10.01 | $10.05 | $9.63 | 10,060,403 |
| 2019-04-10 | $10.36 | $10.46 | $10.09 | $10.40 | $9.97 | 9,972,709 |
| 2019-04-09 | $10.58 | $10.61 | $10.21 | $10.25 | $9.82 | 7,323,066 |
| 2019-04-08 | $10.66 | $10.74 | $10.54 | $10.69 | $10.24 | 6,251,268 |
| 2019-04-05 | $10.53 | $10.59 | $10.40 | $10.54 | $10.10 | 5,829,598 |
| 2019-04-04 | $10.48 | $10.61 | $10.34 | $10.48 | $10.04 | 7,698,791 |
| 2019-04-03 | $10.64 | $11.08 | $10.47 | $10.55 | $10.06 | 14,873,735 |
| 2019-04-02 | $10.41 | $10.50 | $10.25 | $10.27 | $9.80 | 10,076,751 |
| 2019-04-01 | $10.25 | $10.55 | $10.20 | $10.38 | $9.90 | 12,851,858 |
| 2019-03-29 | $9.95 | $10.17 | $9.91 | $9.99 | $9.53 | 9,359,659 |
| 2019-03-28 | $9.59 | $9.77 | $9.51 | $9.72 | $9.27 | 7,773,059 |
| 2019-03-27 | $9.49 | $9.61 | $9.34 | $9.54 | $9.10 | 6,402,630 |
| 2019-03-26 | $9.52 | $9.67 | $9.38 | $9.47 | $9.03 | 7,447,403 |
| 2019-03-25 | $9.31 | $9.53 | $9.21 | $9.37 | $8.94 | 7,465,413 |
| 2019-03-22 | $9.74 | $9.83 | $9.30 | $9.30 | $8.87 | 9,722,902 |
| 2019-03-21 | $9.67 | $9.97 | $9.59 | $9.85 | $9.39 | 8,542,310 |
| 2019-03-20 | $9.78 | $9.84 | $9.47 | $9.68 | $9.23 | 9,702,063 |
| 2019-03-19 | $10.41 | $10.49 | $9.80 | $9.83 | $9.38 | 15,941,880 |
| 2019-03-18 | $10.12 | $10.61 | $10.10 | $10.30 | $9.82 | 11,931,716 |
| 2019-03-15 | $9.95 | $10.18 | $9.86 | $9.96 | $9.50 | 9,588,458 |
| 2019-03-14 | $10.03 | $10.16 | $9.95 | $9.95 | $9.49 | 9,482,061 |
| 2019-03-13 | $10.04 | $10.25 | $9.84 | $10.14 | $9.67 | 11,509,115 |
| 2019-03-12 | $10.02 | $10.19 | $9.96 | $9.97 | $9.51 | 11,792,764 |
| 2019-03-11 | $9.85 | $9.94 | $9.63 | $9.89 | $9.43 | 7,643,373 |
| 2019-03-08 | $9.71 | $9.84 | $9.60 | $9.78 | $9.33 | 10,599,157 |
| 2019-03-07 | $10.04 | $10.11 | $9.86 | $9.91 | $9.45 | 8,154,317 |
| 2019-03-06 | $10.50 | $10.53 | $10.02 | $10.04 | $9.58 | 11,392,005 |
| 2019-03-05 | $10.80 | $10.82 | $10.38 | $10.50 | $10.01 | 9,855,655 |
| 2019-03-04 | $10.85 | $10.92 | $10.52 | $10.77 | $10.27 | 7,882,085 |
| 2019-03-01 | $11.15 | $11.20 | $10.79 | $10.89 | $10.39 | 10,874,808 |
| 2019-02-28 | $11.24 | $11.24 | $10.87 | $11.09 | $10.58 | 10,140,639 |
| 2019-02-27 | $11.52 | $11.57 | $11.20 | $11.31 | $10.79 | 6,779,362 |
| 2019-02-26 | $11.48 | $11.61 | $11.33 | $11.51 | $10.98 | 9,096,607 |
| 2019-02-25 | $11.57 | $11.61 | $11.27 | $11.55 | $11.02 | 7,934,798 |
| 2019-02-22 | $11.60 | $11.64 | $11.42 | $11.58 | $11.04 | 5,614,827 |
| 2019-02-21 | $11.51 | $11.59 | $11.26 | $11.51 | $10.98 | 8,162,337 |
| 2019-02-20 | $11.28 | $11.75 | $11.28 | $11.63 | $11.09 | 11,792,758 |
| 2019-02-19 | $11.30 | $11.31 | $11.03 | $11.24 | $10.72 | 10,049,224 |
| 2019-02-15 | $11.38 | $11.53 | $11.16 | $11.29 | $10.77 | 11,682,317 |
| 2019-02-14 | $11.36 | $11.54 | $11.16 | $11.24 | $10.72 | 13,303,363 |
| 2019-02-13 | $11.74 | $11.77 | $11.28 | $11.47 | $10.94 | 18,221,539 |
| 2019-02-12 | $11.78 | $12.17 | $11.62 | $11.67 | $11.13 | 13,769,468 |
| 2019-02-11 | $11.94 | $12.16 | $11.54 | $11.65 | $11.11 | 15,072,126 |
| 2019-02-08 | $11.20 | $12.26 | $11.20 | $11.83 | $11.28 | 39,445,608 |
| 2019-02-07 | $10.99 | $11.26 | $10.63 | $10.90 | $10.40 | 20,651,317 |
| 2019-02-06 | $10.51 | $11.10 | $10.41 | $11.08 | $10.57 | 17,565,396 |
| 2019-02-05 | $10.65 | $10.72 | $10.41 | $10.47 | $9.99 | 7,868,512 |
| 2019-02-04 | $10.62 | $10.72 | $10.42 | $10.62 | $10.13 | 8,941,944 |
| 2019-02-01 | $10.64 | $10.72 | $10.35 | $10.53 | $10.04 | 8,662,787 |
| 2019-01-31 | $10.70 | $10.92 | $10.51 | $10.71 | $10.21 | 15,695,720 |
| 2019-01-30 | $9.83 | $10.93 | $9.77 | $10.82 | $10.32 | 37,545,254 |
| 2019-01-29 | $9.60 | $9.74 | $9.15 | $9.19 | $8.77 | 7,292,132 |
| 2019-01-28 | $9.67 | $9.69 | $9.26 | $9.45 | $9.01 | 11,229,870 |
| 2019-01-25 | $9.08 | $9.76 | $9.05 | $9.61 | $9.17 | 14,350,312 |
| 2019-01-24 | $8.69 | $8.94 | $8.67 | $8.92 | $8.51 | 6,576,197 |
| 2019-01-23 | $8.69 | $8.83 | $8.59 | $8.72 | $8.32 | 4,957,617 |
| 2019-01-22 | $8.88 | $8.88 | $8.56 | $8.72 | $8.32 | 7,292,136 |
| 2019-01-18 | $9.14 | $9.15 | $8.90 | $9.01 | $8.59 | 9,298,096 |
| 2019-01-17 | $8.65 | $9.13 | $8.61 | $9.05 | $8.63 | 7,238,046 |
| 2019-01-16 | $8.43 | $8.72 | $8.43 | $8.71 | $8.31 | 5,634,775 |
| 2019-01-15 | $8.61 | $8.72 | $8.38 | $8.41 | $8.02 | 5,174,947 |
| 2019-01-14 | $8.49 | $8.69 | $8.32 | $8.57 | $8.17 | 5,278,579 |
| 2019-01-11 | $8.67 | $8.75 | $8.50 | $8.60 | $8.20 | 6,011,212 |
| 2019-01-10 | $8.72 | $8.76 | $8.55 | $8.76 | $8.36 | 5,237,735 |
| 2019-01-09 | $8.60 | $8.83 | $8.50 | $8.81 | $8.40 | 7,252,730 |
| 2019-01-08 | $8.83 | $8.91 | $8.37 | $8.56 | $8.16 | 8,265,412 |
| 2019-01-07 | $8.55 | $8.82 | $8.17 | $8.73 | $8.33 | 12,218,816 |
| 2019-01-04 | $7.83 | $8.64 | $7.80 | $8.47 | $8.08 | 12,417,985 |
| 2019-01-03 | $7.76 | $7.87 | $7.49 | $7.63 | $7.28 | 7,097,061 |
| 2019-01-02 | $7.49 | $7.96 | $7.44 | $7.86 | $7.45 | 6,366,474 |
| 2018-12-31 | $7.92 | $7.96 | $7.46 | $7.69 | $7.29 | 7,989,798 |
| 2018-12-28 | $7.77 | $7.98 | $7.72 | $7.86 | $7.45 | 5,686,356 |
| 2018-12-27 | $7.80 | $7.85 | $7.45 | $7.76 | $7.35 | 8,697,418 |
| 2018-12-26 | $7.54 | $8.03 | $7.40 | $8.02 | $7.60 | 7,169,119 |
| 2018-12-24 | $7.60 | $7.68 | $7.48 | $7.57 | $7.17 | 4,734,407 |
| 2018-12-21 | $7.81 | $8.01 | $7.64 | $7.68 | $7.28 | 9,850,843 |
| 2018-12-20 | $8.01 | $8.20 | $7.57 | $7.82 | $7.41 | 9,260,364 |
| 2018-12-19 | $8.40 | $8.53 | $7.86 | $7.96 | $7.54 | 8,779,050 |
| 2018-12-18 | $8.05 | $8.41 | $8.03 | $8.37 | $7.93 | 8,663,459 |
| 2018-12-17 | $7.99 | $8.37 | $7.93 | $7.97 | $7.55 | 8,335,343 |
| 2018-12-14 | $8.07 | $8.39 | $7.94 | $8.01 | $7.59 | 8,518,687 |
| 2018-12-13 | $8.41 | $8.50 | $8.07 | $8.23 | $7.80 | 9,168,440 |
| 2018-12-12 | $9.10 | $9.10 | $8.28 | $8.37 | $7.93 | 16,509,914 |
| 2018-12-11 | $9.08 | $9.08 | $8.76 | $9.00 | $8.53 | 7,071,631 |
| 2018-12-10 | $8.88 | $8.93 | $8.64 | $8.82 | $8.36 | 9,252,099 |
| 2018-12-07 | $9.13 | $9.29 | $8.85 | $8.93 | $8.46 | 6,894,032 |
| 2018-12-06 | $8.93 | $9.03 | $8.67 | $9.03 | $8.56 | 8,584,942 |
| 2018-12-04 | $9.59 | $9.71 | $9.11 | $9.14 | $8.66 | 5,917,245 |
| 2018-12-03 | $9.59 | $9.74 | $9.45 | $9.60 | $9.10 | 6,705,922 |
| 2018-11-30 | $9.36 | $9.49 | $9.17 | $9.28 | $8.79 | 7,469,187 |
| 2018-11-29 | $9.29 | $9.48 | $9.06 | $9.44 | $8.94 | 7,998,875 |
| 2018-11-28 | $8.88 | $9.43 | $8.71 | $9.37 | $8.88 | 11,204,230 |
| 2018-11-27 | $8.50 | $8.92 | $8.43 | $8.88 | $8.41 | 9,626,317 |
| 2018-11-26 | $8.95 | $9.09 | $8.55 | $8.67 | $8.22 | 16,168,857 |
| 2018-11-23 | $9.28 | $9.30 | $8.66 | $8.78 | $8.32 | 9,816,462 |
| 2018-11-21 | $9.50 | $9.71 | $9.42 | $9.50 | $9.00 | 6,600,357 |
| 2018-11-20 | $9.71 | $9.80 | $9.17 | $9.42 | $8.93 | 11,451,364 |
| 2018-11-19 | $10.23 | $10.25 | $9.75 | $9.96 | $9.44 | 6,635,533 |
| 2018-11-16 | $10.00 | $10.38 | $9.96 | $10.30 | $9.76 | 5,099,314 |
| 2018-11-15 | $9.71 | $10.05 | $9.68 | $10.03 | $9.50 | 6,435,032 |
| 2018-11-14 | $10.46 | $10.59 | $9.64 | $9.77 | $9.26 | 11,220,207 |
| 2018-11-13 | $9.99 | $10.42 | $9.91 | $10.40 | $9.85 | 9,658,408 |
| 2018-11-12 | $9.85 | $10.15 | $9.74 | $10.00 | $9.48 | 7,301,792 |
| 2018-11-09 | $10.19 | $10.37 | $9.72 | $9.83 | $9.31 | 10,456,141 |
| 2018-11-08 | $10.81 | $10.82 | $10.39 | $10.44 | $9.89 | 4,323,443 |
| 2018-11-07 | $10.65 | $10.90 | $10.58 | $10.81 | $10.24 | 4,286,457 |
| 2018-11-06 | $11.00 | $11.03 | $10.50 | $10.55 | $10.00 | 8,178,276 |
| 2018-11-05 | $10.79 | $11.28 | $10.76 | $10.95 | $10.38 | 8,959,799 |
| 2018-11-02 | $10.76 | $10.88 | $10.42 | $10.73 | $10.17 | 8,329,666 |
| 2018-11-01 | $10.90 | $10.97 | $10.53 | $10.68 | $10.12 | 9,468,938 |
| 2018-10-31 | $10.25 | $10.77 | $10.22 | $10.76 | $10.20 | 9,834,795 |
| 2018-10-30 | $9.96 | $10.21 | $9.61 | $10.10 | $9.57 | 8,913,571 |
| 2018-10-29 | $10.21 | $10.35 | $9.95 | $10.07 | $9.54 | 7,730,166 |
| 2018-10-26 | $10.20 | $10.36 | $9.82 | $10.09 | $9.56 | 15,909,831 |
| 2018-10-25 | $10.29 | $10.63 | $10.24 | $10.48 | $9.93 | 7,867,203 |
| 2018-10-24 | $11.11 | $11.26 | $10.18 | $10.19 | $9.66 | 15,185,392 |
| 2018-10-23 | $11.00 | $11.27 | $10.77 | $11.19 | $10.60 | 11,753,868 |
| 2018-10-22 | $11.05 | $11.46 | $10.79 | $11.34 | $10.75 | 13,540,091 |
| 2018-10-19 | $11.67 | $11.70 | $10.32 | $11.05 | $10.47 | 35,486,772 |
| 2018-10-18 | $11.77 | $11.81 | $11.20 | $11.48 | $10.88 | 13,809,421 |
| 2018-10-17 | $11.78 | $11.86 | $11.55 | $11.84 | $11.22 | 6,396,574 |
| 2018-10-16 | $11.86 | $12.00 | $11.68 | $11.78 | $11.16 | 6,588,675 |
| 2018-10-15 | $11.92 | $12.00 | $11.61 | $11.79 | $11.17 | 7,615,400 |
| 2018-10-12 | $11.94 | $12.09 | $11.78 | $12.01 | $11.38 | 7,022,495 |
| 2018-10-11 | $11.56 | $12.03 | $11.35 | $11.69 | $11.08 | 7,950,340 |
| 2018-10-10 | $12.17 | $12.35 | $11.57 | $11.60 | $10.99 | 10,374,755 |
| 2018-10-09 | $12.37 | $12.49 | $12.17 | $12.26 | $11.62 | 4,661,205 |
| 2018-10-08 | $12.40 | $12.54 | $12.21 | $12.40 | $11.75 | 6,227,437 |
| 2018-10-05 | $12.20 | $12.55 | $12.07 | $12.36 | $11.71 | 8,859,968 |
| 2018-10-04 | $12.62 | $12.64 | $11.91 | $12.29 | $11.65 | 7,733,030 |
| 2018-10-03 | $12.63 | $12.94 | $12.51 | $12.59 | $11.93 | 8,317,985 |
| 2018-10-02 | $12.68 | $12.85 | $12.52 | $12.58 | $11.92 | 5,472,373 |
| 2018-10-01 | $12.75 | $12.93 | $12.34 | $12.77 | $12.10 | 9,670,277 |
| 2018-09-28 | $12.75 | $13.04 | $12.61 | $12.66 | $12.00 | 8,908,090 |
| 2018-09-27 | $12.58 | $12.85 | $12.47 | $12.82 | $12.15 | 6,906,929 |
| 2018-09-26 | $13.07 | $13.10 | $12.50 | $12.66 | $12.00 | 13,857,440 |
| 2018-09-25 | $12.54 | $12.98 | $12.50 | $12.91 | $12.23 | 9,143,970 |
| 2018-09-24 | $12.15 | $12.64 | $12.15 | $12.40 | $11.75 | 8,540,345 |
| 2018-09-21 | $12.28 | $12.42 | $12.04 | $12.16 | $11.52 | 10,598,960 |
| 2018-09-20 | $12.37 | $12.39 | $12.01 | $12.22 | $11.58 | 11,776,617 |
| 2018-09-19 | $12.25 | $12.46 | $11.96 | $12.11 | $11.47 | 11,305,890 |
| 2018-09-18 | $11.80 | $12.25 | $11.73 | $12.20 | $11.56 | 14,491,920 |
| 2018-09-17 | $11.62 | $11.83 | $11.46 | $11.75 | $11.13 | 8,886,130 |
| 2018-09-14 | $11.25 | $11.66 | $11.22 | $11.51 | $10.91 | 13,907,517 |
| 2018-09-13 | $11.30 | $11.39 | $10.96 | $11.12 | $10.54 | 13,782,154 |
| 2018-09-12 | $10.55 | $11.23 | $10.53 | $11.13 | $10.55 | 15,196,227 |
| 2018-09-11 | $10.70 | $10.80 | $10.47 | $10.56 | $10.01 | 7,223,981 |
| 2018-09-10 | $10.75 | $10.92 | $10.67 | $10.85 | $10.28 | 7,802,239 |
| 2018-09-07 | $10.39 | $10.84 | $10.30 | $10.70 | $10.14 | 11,595,296 |
| 2018-09-06 | $10.20 | $10.64 | $10.20 | $10.38 | $9.84 | 11,882,537 |
| 2018-09-05 | $9.77 | $10.19 | $9.73 | $10.15 | $9.62 | 9,087,329 |
| 2018-09-04 | $9.89 | $9.98 | $9.50 | $9.77 | $9.26 | 10,122,743 |
| 2018-08-31 | $9.72 | $10.13 | $9.67 | $10.05 | $9.52 | 8,175,090 |
| 2018-08-30 | $10.21 | $10.25 | $9.53 | $9.76 | $9.25 | 17,191,430 |
| 2018-08-29 | $10.23 | $10.42 | $10.09 | $10.33 | $9.79 | 5,587,079 |
| 2018-08-28 | $10.27 | $10.40 | $10.12 | $10.26 | $9.72 | 7,812,107 |
| 2018-08-27 | $9.90 | $10.25 | $9.79 | $10.15 | $9.62 | 7,545,101 |
| 2018-08-24 | $9.74 | $9.91 | $9.65 | $9.88 | $9.36 | 6,240,842 |
| 2018-08-23 | $10.00 | $10.07 | $9.59 | $9.60 | $9.10 | 8,672,649 |
| 2018-08-22 | $9.84 | $10.09 | $9.81 | $10.02 | $9.49 | 7,574,502 |
| 2018-08-21 | $9.71 | $9.95 | $9.71 | $9.80 | $9.29 | 6,608,213 |
| 2018-08-20 | $9.93 | $9.98 | $9.66 | $9.73 | $9.22 | 6,275,709 |
| 2018-08-17 | $9.79 | $9.93 | $9.60 | $9.86 | $9.34 | 6,507,012 |
| 2018-08-16 | $9.95 | $9.98 | $9.64 | $9.79 | $9.28 | 9,001,718 |
| 2018-08-15 | $9.69 | $9.92 | $9.42 | $9.85 | $9.33 | 19,209,692 |
| 2018-08-14 | $10.24 | $10.27 | $9.87 | $9.92 | $9.40 | 9,761,771 |
| 2018-08-13 | $10.32 | $10.40 | $10.18 | $10.20 | $9.67 | 7,260,896 |
| 2018-08-10 | $10.04 | $10.42 | $9.97 | $10.32 | $9.78 | 7,979,870 |
| 2018-08-09 | $10.23 | $10.42 | $10.04 | $10.23 | $9.69 | 7,955,750 |
| 2018-08-08 | $10.41 | $10.49 | $9.94 | $10.25 | $9.71 | 11,774,925 |
| 2018-08-07 | $10.97 | $11.14 | $10.23 | $10.35 | $9.81 | 13,428,280 |
| 2018-08-06 | $10.85 | $10.98 | $10.71 | $10.79 | $10.22 | 7,107,608 |
| 2018-08-03 | $10.62 | $10.96 | $10.52 | $10.88 | $10.31 | 10,187,570 |
| 2018-08-02 | $10.50 | $10.72 | $10.26 | $10.58 | $10.03 | 10,427,522 |
| 2018-08-01 | $10.73 | $10.82 | $10.55 | $10.64 | $10.08 | 8,690,349 |
| 2018-07-31 | $10.64 | $10.84 | $10.59 | $10.79 | $10.22 | 9,345,000 |
| 2018-07-30 | $10.73 | $10.83 | $10.63 | $10.67 | $10.11 | 7,309,437 |
| 2018-07-27 | $10.89 | $10.99 | $10.53 | $10.67 | $10.11 | 13,848,116 |
| 2018-07-26 | $10.39 | $10.93 | $10.12 | $10.77 | $10.21 | 17,342,407 |
| 2018-07-25 | $10.54 | $10.89 | $10.53 | $10.80 | $10.23 | 17,438,918 |
| 2018-07-24 | $11.18 | $11.44 | $10.42 | $10.57 | $10.02 | 38,933,483 |
| 2018-07-23 | $10.34 | $11.31 | $10.24 | $10.88 | $10.31 | 47,141,455 |
| 2018-07-20 | $9.43 | $10.38 | $9.00 | $9.96 | $9.44 | 52,060,546 |
| 2018-07-19 | $8.69 | $8.89 | $8.58 | $8.84 | $8.38 | 20,950,848 |
| 2018-07-18 | $8.57 | $8.80 | $8.54 | $8.77 | $8.31 | 9,553,537 |
| 2018-07-17 | $8.15 | $8.53 | $8.15 | $8.47 | $8.03 | 10,209,781 |
| 2018-07-16 | $8.43 | $8.49 | $8.11 | $8.20 | $7.77 | 11,702,190 |
| 2018-07-13 | $8.34 | $8.47 | $8.27 | $8.40 | $7.96 | 4,471,621 |
| 2018-07-12 | $8.35 | $8.42 | $8.15 | $8.34 | $7.90 | 6,770,819 |
| 2018-07-11 | $8.32 | $8.36 | $8.11 | $8.26 | $7.83 | 11,025,045 |
| 2018-07-10 | $8.50 | $8.58 | $8.36 | $8.50 | $8.05 | 6,992,627 |
| 2018-07-09 | $8.53 | $8.58 | $8.41 | $8.51 | $8.06 | 5,347,610 |
| 2018-07-06 | $8.33 | $8.50 | $8.20 | $8.47 | $8.03 | 6,036,256 |
| 2018-07-05 | $8.28 | $8.53 | $8.22 | $8.41 | $7.97 | 6,964,411 |
| 2018-07-03 | $8.56 | $8.65 | $8.18 | $8.20 | $7.77 | 5,715,455 |
| 2018-07-02 | $8.30 | $8.55 | $8.28 | $8.50 | $8.05 | 6,290,332 |
| 2018-06-29 | $8.47 | $8.73 | $8.42 | $8.43 | $7.99 | 7,658,012 |
| 2018-06-28 | $8.35 | $8.44 | $8.13 | $8.37 | $7.93 | 8,247,551 |
| 2018-06-27 | $8.56 | $8.59 | $8.29 | $8.36 | $7.92 | 10,830,798 |
| 2018-06-26 | $8.46 | $8.58 | $8.25 | $8.53 | $8.08 | 10,321,103 |
| 2018-06-25 | $8.85 | $8.92 | $8.34 | $8.40 | $7.96 | 15,904,197 |
| 2018-06-22 | $8.73 | $9.14 | $8.67 | $9.00 | $8.53 | 14,293,680 |
| 2018-06-21 | $8.56 | $8.74 | $8.50 | $8.60 | $8.15 | 5,664,880 |
| 2018-06-20 | $8.58 | $8.70 | $8.48 | $8.67 | $8.22 | 5,695,456 |
| 2018-06-19 | $8.44 | $8.58 | $8.39 | $8.49 | $8.04 | 7,257,999 |
| 2018-06-18 | $8.57 | $8.74 | $8.55 | $8.69 | $8.23 | 4,354,731 |
| 2018-06-15 | $8.69 | $8.73 | $8.33 | $8.66 | $8.21 | 11,792,481 |
| 2018-06-14 | $8.85 | $8.90 | $8.67 | $8.81 | $8.35 | 6,661,923 |
| 2018-06-13 | $8.89 | $9.00 | $8.61 | $8.79 | $8.33 | 14,421,003 |
| 2018-06-12 | $8.85 | $9.00 | $8.72 | $8.85 | $8.39 | 7,495,921 |
| 2018-06-11 | $8.52 | $8.77 | $8.52 | $8.72 | $8.26 | 5,989,764 |
| 2018-06-08 | $8.45 | $8.53 | $8.37 | $8.48 | $8.04 | 4,473,636 |
| 2018-06-07 | $8.62 | $8.65 | $8.38 | $8.45 | $8.01 | 7,021,805 |
| 2018-06-06 | $8.50 | $8.64 | $8.29 | $8.63 | $8.18 | 9,721,789 |
| 2018-06-05 | $8.37 | $8.46 | $8.21 | $8.29 | $7.86 | 5,652,038 |
| 2018-06-04 | $8.73 | $8.80 | $8.34 | $8.35 | $7.91 | 9,223,786 |
| 2018-06-01 | $8.56 | $8.75 | $8.50 | $8.67 | $8.22 | 6,908,118 |
| 2018-05-31 | $8.63 | $8.85 | $8.37 | $8.46 | $8.02 | 10,423,999 |
| 2018-05-30 | $8.38 | $8.49 | $8.28 | $8.31 | $7.87 | 8,325,331 |
| 2018-05-29 | $8.16 | $8.41 | $8.11 | $8.28 | $7.85 | 6,647,129 |
| 2018-05-25 | $8.31 | $8.40 | $8.18 | $8.23 | $7.80 | 5,167,139 |
| 2018-05-24 | $8.41 | $8.52 | $8.26 | $8.42 | $7.98 | 6,957,589 |
| 2018-05-23 | $8.45 | $8.55 | $8.39 | $8.44 | $8.00 | 5,569,193 |
| 2018-05-22 | $8.44 | $8.63 | $8.40 | $8.56 | $8.11 | 7,672,747 |
| 2018-05-21 | $8.61 | $8.65 | $8.28 | $8.34 | $7.90 | 10,177,898 |
| 2018-05-18 | $8.92 | $9.08 | $8.49 | $8.61 | $8.16 | 14,725,368 |
| 2018-05-17 | $8.68 | $9.05 | $8.67 | $8.95 | $8.48 | 10,698,906 |
| 2018-05-16 | $8.61 | $8.92 | $8.54 | $8.74 | $8.28 | 14,220,867 |
| 2018-05-15 | $8.25 | $8.58 | $8.16 | $8.57 | $8.12 | 7,285,685 |
| 2018-05-14 | $8.46 | $8.57 | $8.31 | $8.38 | $7.94 | 8,673,221 |
| 2018-05-11 | $8.40 | $8.63 | $8.40 | $8.42 | $7.98 | 9,025,176 |
| 2018-05-10 | $8.12 | $8.50 | $8.11 | $8.33 | $7.89 | 11,303,794 |
| 2018-05-09 | $7.94 | $8.23 | $7.90 | $8.08 | $7.66 | 12,950,461 |
| 2018-05-08 | $7.70 | $7.95 | $7.66 | $7.79 | $7.38 | 7,886,009 |
| 2018-05-07 | $7.75 | $7.86 | $7.65 | $7.73 | $7.32 | 5,965,855 |
| 2018-05-04 | $7.26 | $7.70 | $7.22 | $7.69 | $7.29 | 9,909,117 |
| 2018-05-03 | $7.35 | $7.41 | $7.22 | $7.32 | $6.94 | 7,328,740 |
| 2018-05-02 | $7.27 | $7.50 | $7.25 | $7.34 | $6.96 | 9,031,229 |
| 2018-05-01 | $7.35 | $7.39 | $7.08 | $7.20 | $6.82 | 10,715,751 |
| 2018-04-30 | $7.30 | $7.50 | $7.30 | $7.42 | $7.03 | 7,389,856 |
| 2018-04-27 | $7.41 | $7.47 | $7.20 | $7.29 | $6.91 | 8,706,050 |
| 2018-04-26 | $7.50 | $7.54 | $7.39 | $7.49 | $7.10 | 7,108,861 |
| 2018-04-25 | $7.18 | $7.49 | $7.11 | $7.48 | $7.09 | 9,368,318 |
| 2018-04-24 | $7.34 | $7.41 | $7.10 | $7.28 | $6.90 | 10,191,679 |
| 2018-04-23 | $7.74 | $7.79 | $7.21 | $7.26 | $6.88 | 21,535,501 |
| 2018-04-20 | $7.34 | $8.03 | $7.31 | $7.72 | $7.32 | 32,075,881 |
| 2018-04-19 | $7.22 | $7.34 | $7.06 | $7.19 | $6.81 | 14,381,136 |
| 2018-04-18 | $7.04 | $7.45 | $7.04 | $7.19 | $6.81 | 13,928,118 |
| 2018-04-17 | $6.83 | $6.95 | $6.79 | $6.89 | $6.53 | 8,231,037 |
| 2018-04-16 | $6.98 | $7.01 | $6.78 | $6.78 | $6.42 | 9,978,040 |
| 2018-04-13 | $7.00 | $7.15 | $6.91 | $6.96 | $6.60 | 6,718,801 |
| 2018-04-12 | $6.89 | $6.98 | $6.81 | $6.94 | $6.58 | 5,305,452 |
| 2018-04-11 | $7.00 | $7.05 | $6.80 | $6.85 | $6.49 | 7,144,612 |
| 2018-04-10 | $6.84 | $7.07 | $6.77 | $7.01 | $6.64 | 10,370,466 |
| 2018-04-09 | $6.90 | $6.91 | $6.67 | $6.73 | $6.38 | 8,800,026 |
| 2018-04-06 | $7.12 | $7.17 | $6.79 | $6.86 | $6.50 | 9,631,422 |
| 2018-04-05 | $6.92 | $7.24 | $6.92 | $7.21 | $6.83 | 8,908,806 |
| 2018-04-04 | $6.70 | $6.92 | $6.65 | $6.86 | $6.50 | 6,144,367 |
| 2018-04-03 | $6.90 | $7.03 | $6.76 | $6.88 | $6.52 | 6,031,822 |
| 2018-04-02 | $6.91 | $7.09 | $6.77 | $6.85 | $6.49 | 12,268,011 |
| 2018-03-29 | $6.65 | $6.98 | $6.63 | $6.95 | $6.59 | 10,543,014 |
| 2018-03-28 | $6.66 | $6.78 | $6.50 | $6.60 | $6.25 | 8,287,924 |
| 2018-03-27 | $6.94 | $6.96 | $6.62 | $6.69 | $6.34 | 10,963,269 |
| 2018-03-26 | $6.73 | $6.88 | $6.65 | $6.86 | $6.50 | 12,426,083 |
| 2018-03-23 | $6.67 | $6.80 | $6.40 | $6.65 | $6.30 | 15,867,357 |
| 2018-03-22 | $7.13 | $7.32 | $6.66 | $6.66 | $6.31 | 19,756,028 |
| 2018-03-21 | $6.96 | $7.36 | $6.92 | $7.33 | $6.95 | 10,758,049 |
| 2018-03-20 | $7.13 | $7.15 | $6.83 | $6.94 | $6.58 | 11,868,068 |
| 2018-03-19 | $7.32 | $7.40 | $6.96 | $7.09 | $6.72 | 13,245,328 |
| 2018-03-16 | $7.29 | $7.65 | $7.25 | $7.51 | $7.12 | 10,184,767 |
| 2018-03-15 | $7.18 | $7.29 | $7.12 | $7.27 | $6.89 | 5,807,810 |
| 2018-03-14 | $7.16 | $7.45 | $7.11 | $7.15 | $6.78 | 11,212,230 |
| 2018-03-13 | $7.47 | $7.61 | $7.26 | $7.29 | $6.91 | 8,982,754 |
| 2018-03-12 | $7.42 | $7.52 | $7.31 | $7.51 | $7.12 | 6,398,396 |
| 2018-03-09 | $7.63 | $7.74 | $7.27 | $7.43 | $7.04 | 11,557,759 |
| 2018-03-08 | $7.90 | $7.97 | $7.48 | $7.58 | $7.18 | 16,763,463 |
| 2018-03-07 | $7.92 | $8.16 | $7.90 | $7.95 | $7.53 | 11,328,768 |
| 2018-03-06 | $7.78 | $8.00 | $7.52 | $7.97 | $7.55 | 15,433,689 |
| 2018-03-05 | $7.87 | $8.01 | $7.72 | $7.75 | $7.34 | 10,015,897 |
| 2018-03-02 | $7.92 | $8.17 | $7.57 | $7.95 | $7.53 | 27,938,625 |
| 2018-03-01 | $7.24 | $7.87 | $7.15 | $7.75 | $7.34 | 27,838,899 |
| 2018-02-28 | $7.44 | $7.51 | $7.02 | $7.03 | $6.66 | 8,536,304 |
| 2018-02-27 | $7.56 | $7.65 | $7.35 | $7.40 | $7.01 | 6,475,566 |
| 2018-02-26 | $7.65 | $7.75 | $7.52 | $7.59 | $7.19 | 9,140,117 |
| 2018-02-23 | $7.62 | $7.81 | $7.44 | $7.49 | $7.10 | 8,171,529 |
| 2018-02-22 | $7.62 | $7.76 | $7.47 | $7.52 | $7.13 | 6,959,494 |
| 2018-02-21 | $7.77 | $7.85 | $7.52 | $7.53 | $7.14 | 12,629,919 |
| 2018-02-20 | $7.72 | $8.07 | $7.63 | $7.74 | $7.33 | 17,076,122 |
| 2018-02-16 | $7.32 | $7.99 | $7.18 | $7.92 | $7.50 | 23,431,887 |
| 2018-02-15 | $7.37 | $7.41 | $7.16 | $7.37 | $6.98 | 8,927,179 |
| 2018-02-14 | $7.03 | $7.36 | $6.97 | $7.32 | $6.94 | 10,697,264 |
| 2018-02-13 | $6.92 | $7.19 | $6.89 | $7.09 | $6.72 | 11,019,322 |
| 2018-02-12 | $6.66 | $6.98 | $6.60 | $6.94 | $6.58 | 11,533,371 |
| 2018-02-09 | $6.70 | $6.77 | $6.30 | $6.62 | $6.27 | 14,241,807 |
| 2018-02-08 | $6.82 | $6.90 | $6.46 | $6.63 | $6.28 | 16,962,206 |
| 2018-02-07 | $7.06 | $7.23 | $6.80 | $6.80 | $6.44 | 17,427,828 |
| 2018-02-06 | $6.33 | $6.94 | $6.31 | $6.76 | $6.41 | 17,153,593 |
| 2018-02-05 | $6.41 | $6.88 | $6.37 | $6.45 | $6.11 | 16,424,803 |
| 2018-02-02 | $6.75 | $6.77 | $6.46 | $6.48 | $6.14 | 20,090,591 |
| 2018-02-01 | $6.81 | $6.98 | $6.61 | $6.80 | $6.44 | 18,689,150 |
| 2018-01-31 | $7.40 | $7.48 | $6.79 | $6.85 | $6.49 | 22,712,581 |
| 2018-01-30 | $7.31 | $7.50 | $7.19 | $7.43 | $7.04 | 15,526,612 |
| 2018-01-29 | $7.65 | $7.71 | $7.34 | $7.36 | $6.97 | 13,979,291 |
| 2018-01-26 | $7.88 | $8.01 | $7.63 | $7.63 | $7.23 | 14,327,949 |
| 2018-01-25 | $8.92 | $9.15 | $7.60 | $7.89 | $7.48 | 48,616,986 |
| 2018-01-24 | $8.49 | $8.71 | $8.33 | $8.35 | $7.91 | 22,478,533 |
| 2018-01-23 | $8.28 | $8.43 | $7.98 | $8.31 | $7.87 | 18,927,961 |
| 2018-01-22 | $8.43 | $8.56 | $8.23 | $8.39 | $7.95 | 14,629,231 |
| 2018-01-19 | $8.29 | $8.53 | $8.15 | $8.49 | $8.04 | 10,627,718 |
| 2018-01-18 | $8.45 | $8.65 | $8.39 | $8.41 | $7.97 | 12,902,495 |
| 2018-01-17 | $8.30 | $8.60 | $8.23 | $8.49 | $8.04 | 14,943,881 |
| 2018-01-16 | $8.54 | $8.59 | $8.12 | $8.19 | $7.76 | 22,000,342 |
| 2018-01-12 | $8.63 | $8.86 | $8.55 | $8.68 | $8.22 | 18,647,601 |
| 2018-01-11 | $8.10 | $8.88 | $8.08 | $8.81 | $8.35 | 25,492,990 |
| 2018-01-10 | $7.89 | $8.08 | $7.74 | $8.05 | $7.63 | 9,270,326 |
| 2018-01-09 | $8.08 | $8.09 | $7.83 | $7.92 | $7.50 | 9,859,059 |
| 2018-01-08 | $8.12 | $8.20 | $7.92 | $8.11 | $7.68 | 8,784,412 |
| 2018-01-05 | $8.12 | $8.13 | $7.87 | $8.13 | $7.70 | 8,617,813 |
| 2018-01-04 | $7.94 | $8.12 | $7.71 | $8.04 | $7.62 | 18,442,586 |
| 2018-01-03 | $7.88 | $7.97 | $7.45 | $7.85 | $7.44 | 15,791,855 |
| 2018-01-02 | $7.34 | $7.96 | $7.34 | $7.90 | $7.49 | 17,139,031 |
| 2017-12-29 | $7.38 | $7.42 | $7.20 | $7.21 | $6.83 | 6,103,383 |
| 2017-12-28 | $7.25 | $7.33 | $7.20 | $7.33 | $6.95 | 5,020,925 |
| 2017-12-27 | $7.33 | $7.39 | $7.18 | $7.21 | $6.83 | 5,669,749 |
| 2017-12-26 | $7.29 | $7.36 | $7.21 | $7.31 | $6.93 | 6,357,308 |
| 2017-12-22 | $7.15 | $7.33 | $7.07 | $7.28 | $6.90 | 11,585,296 |
| 2017-12-21 | $7.00 | $7.18 | $6.88 | $7.15 | $6.78 | 15,477,872 |
| 2017-12-20 | $6.79 | $7.01 | $6.57 | $6.88 | $6.52 | 17,552,722 |
| 2017-12-19 | $6.83 | $6.86 | $6.71 | $6.71 | $6.36 | 7,510,793 |
| 2017-12-18 | $6.81 | $6.90 | $6.68 | $6.82 | $6.46 | 8,512,022 |
| 2017-12-15 | $6.48 | $6.69 | $6.42 | $6.65 | $6.30 | 11,050,423 |
| 2017-12-14 | $6.56 | $6.64 | $6.44 | $6.44 | $6.10 | 6,645,430 |
| 2017-12-13 | $6.66 | $6.69 | $6.43 | $6.55 | $6.21 | 7,159,113 |
| 2017-12-12 | $6.40 | $6.70 | $6.40 | $6.67 | $6.32 | 12,600,611 |
| 2017-12-11 | $6.51 | $6.57 | $6.39 | $6.45 | $6.11 | 8,496,303 |
| 2017-12-08 | $6.17 | $6.41 | $6.08 | $6.41 | $6.07 | 12,854,039 |
| 2017-12-07 | $6.04 | $6.19 | $6.02 | $6.13 | $5.81 | 13,054,389 |
| 2017-12-06 | $6.01 | $6.18 | $5.96 | $6.09 | $5.77 | 21,542,017 |
| 2017-12-05 | $6.40 | $6.50 | $6.04 | $6.05 | $5.73 | 25,912,989 |
| 2017-12-04 | $6.91 | $7.08 | $6.73 | $6.75 | $6.40 | 8,371,449 |
| 2017-12-01 | $6.69 | $7.00 | $6.66 | $6.82 | $6.46 | 12,917,960 |
| 2017-11-30 | $6.44 | $6.75 | $6.42 | $6.66 | $6.31 | 10,547,628 |
| 2017-11-29 | $6.57 | $6.70 | $6.40 | $6.41 | $6.07 | 8,021,484 |
| 2017-11-28 | $6.35 | $6.63 | $6.33 | $6.62 | $6.27 | 8,192,920 |
| 2017-11-27 | $6.58 | $6.63 | $6.35 | $6.38 | $6.05 | 8,535,738 |
| 2017-11-24 | $6.44 | $6.66 | $6.44 | $6.61 | $6.26 | 9,059,894 |
| 2017-11-22 | $6.37 | $6.44 | $6.33 | $6.38 | $6.05 | 4,747,305 |
| 2017-11-21 | $6.27 | $6.47 | $6.25 | $6.30 | $5.97 | 7,219,312 |
| 2017-11-20 | $6.11 | $6.21 | $6.09 | $6.17 | $5.85 | 4,999,201 |
| 2017-11-17 | $5.99 | $6.18 | $5.96 | $6.13 | $5.81 | 6,020,101 |
| 2017-11-16 | $6.20 | $6.30 | $6.00 | $6.02 | $5.70 | 10,967,356 |
| 2017-11-15 | $5.76 | $6.19 | $5.60 | $6.16 | $5.84 | 13,242,766 |
| 2017-11-14 | $5.98 | $6.02 | $5.78 | $5.85 | $5.54 | 8,308,832 |
| 2017-11-13 | $5.96 | $6.13 | $5.93 | $6.06 | $5.74 | 8,117,999 |
| 2017-11-10 | $6.09 | $6.11 | $5.97 | $6.00 | $5.69 | 12,498,513 |
| 2017-11-09 | $6.17 | $6.25 | $6.03 | $6.04 | $5.72 | 13,630,217 |
| 2017-11-08 | $6.17 | $6.33 | $6.13 | $6.29 | $5.96 | 7,171,680 |
| 2017-11-07 | $6.28 | $6.29 | $6.16 | $6.18 | $5.86 | 5,450,879 |
| 2017-11-06 | $6.20 | $6.34 | $6.12 | $6.29 | $5.96 | 7,487,406 |
| 2017-11-03 | $6.13 | $6.18 | $6.03 | $6.09 | $5.77 | 7,035,220 |
| 2017-11-02 | $6.22 | $6.41 | $6.05 | $6.16 | $5.84 | 9,252,642 |
| 2017-11-01 | $6.19 | $6.35 | $6.04 | $6.21 | $5.88 | 13,927,303 |
| 2017-10-31 | $6.00 | $6.02 | $5.69 | $5.96 | $5.65 | 17,051,364 |
| 2017-10-30 | $6.28 | $6.35 | $6.07 | $6.09 | $5.77 | 8,610,511 |
| 2017-10-27 | $6.27 | $6.37 | $6.04 | $6.31 | $5.98 | 15,415,169 |
| 2017-10-26 | $6.84 | $6.85 | $6.42 | $6.53 | $6.19 | 15,031,639 |
| 2017-10-25 | $6.93 | $6.94 | $6.74 | $6.83 | $6.47 | 10,624,799 |
| 2017-10-24 | $6.83 | $7.00 | $6.74 | $6.98 | $6.61 | 12,267,521 |
| 2017-10-23 | $6.82 | $7.03 | $6.71 | $6.82 | $6.46 | 18,312,455 |
| 2017-10-20 | $7.48 | $7.48 | $6.88 | $7.02 | $6.65 | 28,464,212 |
| 2017-10-19 | $7.14 | $7.46 | $7.01 | $7.44 | $7.05 | 15,236,380 |
| 2017-10-18 | $7.13 | $7.41 | $7.13 | $7.34 | $6.96 | 11,146,540 |
| 2017-10-17 | $7.24 | $7.39 | $7.13 | $7.18 | $6.80 | 7,025,980 |
| 2017-10-16 | $7.64 | $7.73 | $7.23 | $7.25 | $6.87 | 14,739,357 |
| 2017-10-13 | $7.24 | $7.65 | $7.17 | $7.57 | $7.17 | 24,344,909 |
| 2017-10-12 | $6.82 | $6.96 | $6.77 | $6.84 | $6.48 | 7,612,434 |
| 2017-10-11 | $6.75 | $6.94 | $6.74 | $6.77 | $6.41 | 7,240,919 |
| 2017-10-10 | $6.84 | $6.90 | $6.73 | $6.81 | $6.45 | 5,605,212 |
| 2017-10-09 | $7.02 | $7.10 | $6.69 | $6.80 | $6.44 | 11,585,469 |
| 2017-10-06 | $7.33 | $7.33 | $7.05 | $7.10 | $6.73 | 8,656,063 |
| 2017-10-05 | $7.43 | $7.48 | $7.30 | $7.34 | $6.96 | 5,219,931 |
| 2017-10-04 | $7.48 | $7.59 | $7.33 | $7.36 | $6.97 | 7,423,106 |
| 2017-10-03 | $7.44 | $7.45 | $7.22 | $7.40 | $7.01 | 5,939,999 |
| 2017-10-02 | $7.12 | $7.47 | $7.11 | $7.39 | $7.00 | 10,091,026 |
| 2017-09-29 | $7.15 | $7.23 | $7.07 | $7.15 | $6.78 | 7,232,611 |
| 2017-09-28 | $7.27 | $7.28 | $6.96 | $7.18 | $6.80 | 12,404,745 |
| 2017-09-27 | $7.06 | $7.40 | $6.90 | $7.29 | $6.91 | 14,017,856 |
| 2017-09-26 | $6.90 | $7.01 | $6.87 | $6.95 | $6.59 | 6,156,322 |
| 2017-09-25 | $6.85 | $6.93 | $6.66 | $6.86 | $6.50 | 8,450,349 |
| 2017-09-22 | $6.86 | $6.95 | $6.78 | $6.86 | $6.50 | 9,927,715 |
| 2017-09-21 | $7.11 | $7.16 | $6.94 | $6.96 | $6.60 | 11,688,306 |
| 2017-09-20 | $7.30 | $7.34 | $7.12 | $7.22 | $6.84 | 8,245,877 |
| 2017-09-19 | $7.27 | $7.32 | $7.13 | $7.27 | $6.89 | 5,564,918 |
| 2017-09-18 | $7.19 | $7.42 | $7.18 | $7.36 | $6.97 | 8,415,108 |
| 2017-09-15 | $7.02 | $7.26 | $7.02 | $7.13 | $6.76 | 9,003,406 |
| 2017-09-14 | $7.27 | $7.29 | $6.91 | $7.10 | $6.73 | 13,567,417 |
| 2017-09-13 | $7.59 | $7.68 | $7.30 | $7.39 | $7.00 | 11,558,836 |
| 2017-09-12 | $7.80 | $7.88 | $7.56 | $7.65 | $7.25 | 10,320,895 |
| 2017-09-11 | $8.12 | $8.13 | $7.68 | $7.85 | $7.44 | 9,035,733 |
| 2017-09-08 | $8.40 | $8.43 | $7.82 | $7.96 | $7.54 | 13,311,531 |
| 2017-09-07 | $8.45 | $8.55 | $8.37 | $8.51 | $8.06 | 6,175,398 |
| 2017-09-06 | $8.31 | $8.48 | $8.25 | $8.43 | $7.99 | 7,820,041 |
| 2017-09-05 | $8.51 | $8.77 | $8.11 | $8.30 | $7.86 | 12,445,450 |
| 2017-09-01 | $8.47 | $8.55 | $8.38 | $8.48 | $8.04 | 6,896,733 |
| 2017-08-31 | $8.56 | $8.58 | $8.28 | $8.36 | $7.92 | 8,820,208 |
| 2017-08-30 | $8.16 | $8.62 | $8.13 | $8.47 | $8.03 | 14,535,404 |
| 2017-08-29 | $7.60 | $8.28 | $7.55 | $8.13 | $7.70 | 11,949,925 |
| 2017-08-28 | $7.83 | $7.99 | $7.77 | $7.87 | $7.46 | 5,713,306 |
| 2017-08-25 | $7.81 | $7.97 | $7.78 | $7.82 | $7.41 | 6,101,581 |
| 2017-08-24 | $7.71 | $7.86 | $7.59 | $7.72 | $7.32 | 7,193,399 |
| 2017-08-23 | $7.26 | $7.74 | $7.25 | $7.74 | $7.33 | 10,012,023 |
| 2017-08-22 | $7.37 | $7.45 | $7.22 | $7.36 | $6.97 | 9,215,556 |
| 2017-08-21 | $7.56 | $7.62 | $7.31 | $7.32 | $6.94 | 9,169,777 |
| 2017-08-18 | $7.17 | $7.52 | $7.16 | $7.40 | $7.01 | 8,911,259 |
| 2017-08-17 | $7.45 | $7.52 | $7.16 | $7.16 | $6.78 | 8,229,911 |
| 2017-08-16 | $7.30 | $7.67 | $7.25 | $7.49 | $7.10 | 12,788,791 |
| 2017-08-15 | $7.21 | $7.35 | $7.16 | $7.23 | $6.85 | 6,357,377 |
| 2017-08-14 | $7.24 | $7.53 | $7.19 | $7.24 | $6.86 | 8,742,830 |
| 2017-08-11 | $7.10 | $7.29 | $7.08 | $7.19 | $6.81 | 7,529,177 |
| 2017-08-10 | $7.31 | $7.47 | $7.16 | $7.19 | $6.81 | 8,455,894 |
| 2017-08-09 | $7.40 | $7.48 | $7.24 | $7.37 | $6.98 | 7,795,039 |
| 2017-08-08 | $7.56 | $7.65 | $7.37 | $7.48 | $7.09 | 9,457,586 |
| 2017-08-07 | $7.82 | $7.99 | $7.72 | $7.76 | $7.35 | 9,921,336 |
| 2017-08-04 | $7.51 | $7.75 | $7.40 | $7.65 | $7.25 | 9,283,899 |
| 2017-08-03 | $7.30 | $7.62 | $7.28 | $7.43 | $7.04 | 6,706,864 |
| 2017-08-02 | $7.42 | $7.46 | $7.19 | $7.32 | $6.94 | 9,878,021 |
| 2017-08-01 | $7.65 | $7.67 | $7.44 | $7.45 | $7.06 | 9,841,660 |
| 2017-07-31 | $7.32 | $7.74 | $7.30 | $7.72 | $7.32 | 18,919,216 |
| 2017-07-28 | $7.25 | $7.47 | $7.05 | $7.10 | $6.73 | 14,305,241 |
| 2017-07-27 | $7.97 | $8.00 | $6.95 | $7.34 | $6.96 | 29,214,021 |
| 2017-07-26 | $8.00 | $8.00 | $7.52 | $7.73 | $7.32 | 22,588,298 |
| 2017-07-25 | $7.70 | $7.91 | $7.69 | $7.86 | $7.45 | 16,846,547 |
| 2017-07-24 | $7.30 | $7.50 | $7.25 | $7.50 | $7.11 | 9,125,291 |
| 2017-07-21 | $7.57 | $7.58 | $7.23 | $7.29 | $6.91 | 9,651,716 |
| 2017-07-20 | $7.67 | $7.70 | $7.42 | $7.54 | $7.14 | 13,072,940 |
| 2017-07-19 | $7.46 | $7.89 | $7.40 | $7.74 | $7.33 | 12,111,521 |
| 2017-07-18 | $7.38 | $7.55 | $7.26 | $7.46 | $7.07 | 11,244,930 |
| 2017-07-17 | $7.50 | $7.67 | $7.38 | $7.40 | $7.01 | 12,291,917 |
| 2017-07-14 | $7.44 | $7.58 | $7.31 | $7.39 | $7.00 | 9,991,403 |
| 2017-07-13 | $7.30 | $7.54 | $7.11 | $7.43 | $7.04 | 12,547,547 |
| 2017-07-12 | $7.35 | $7.55 | $7.16 | $7.25 | $6.87 | 13,749,777 |
| 2017-07-11 | $7.15 | $7.33 | $6.97 | $7.31 | $6.93 | 16,358,930 |
| 2017-07-10 | $6.63 | $7.05 | $6.52 | $7.05 | $6.68 | 10,140,520 |
| 2017-07-07 | $6.78 | $6.80 | $6.45 | $6.71 | $6.36 | 10,796,569 |
| 2017-07-06 | $6.87 | $6.94 | $6.59 | $6.64 | $6.29 | 11,953,729 |
| 2017-07-05 | $7.13 | $7.15 | $6.78 | $6.88 | $6.52 | 8,935,466 |
| 2017-07-03 | $7.00 | $7.13 | $6.94 | $7.10 | $6.73 | 5,068,049 |
| 2017-06-30 | $7.00 | $7.09 | $6.88 | $6.92 | $6.56 | 9,027,631 |
| 2017-06-29 | $7.15 | $7.20 | $6.92 | $6.98 | $6.61 | 11,207,383 |
| 2017-06-28 | $6.92 | $7.06 | $6.82 | $7.03 | $6.66 | 14,704,715 |
| 2017-06-27 | $6.86 | $7.11 | $6.66 | $6.67 | $6.32 | 19,153,163 |
| 2017-06-26 | $6.70 | $6.81 | $6.55 | $6.64 | $6.29 | 13,843,616 |
| 2017-06-23 | $6.33 | $6.77 | $6.21 | $6.62 | $6.27 | 21,391,940 |
| 2017-06-22 | $6.01 | $6.34 | $5.99 | $6.24 | $5.91 | 11,374,423 |
| 2017-06-21 | $5.94 | $6.11 | $5.82 | $5.96 | $5.65 | 13,108,462 |
| 2017-06-20 | $5.99 | $6.06 | $5.83 | $5.84 | $5.53 | 8,262,093 |
| 2017-06-19 | $6.02 | $6.24 | $6.02 | $6.11 | $5.79 | 12,674,788 |
| 2017-06-16 | $5.78 | $6.03 | $5.75 | $5.98 | $5.67 | 16,577,116 |
| 2017-06-15 | $5.75 | $5.83 | $5.56 | $5.81 | $5.51 | 15,925,024 |
| 2017-06-14 | $6.20 | $6.22 | $5.75 | $5.88 | $5.57 | 14,881,263 |
| 2017-06-13 | $6.33 | $6.36 | $6.18 | $6.23 | $5.90 | 8,365,628 |
| 2017-06-12 | $6.09 | $6.45 | $6.09 | $6.29 | $5.96 | 12,098,279 |
| 2017-06-09 | $6.18 | $6.33 | $6.00 | $6.09 | $5.77 | 11,912,775 |
| 2017-06-08 | $5.84 | $6.22 | $5.79 | $6.13 | $5.81 | 14,329,239 |
| 2017-06-07 | $5.94 | $6.01 | $5.69 | $5.88 | $5.57 | 15,534,215 |
| 2017-06-06 | $5.78 | $5.93 | $5.66 | $5.88 | $5.57 | 11,166,691 |
| 2017-06-05 | $5.63 | $5.84 | $5.63 | $5.78 | $5.48 | 10,187,581 |
| 2017-06-02 | $5.86 | $5.91 | $5.67 | $5.69 | $5.39 | 13,003,389 |
| 2017-06-01 | $5.93 | $6.01 | $5.81 | $5.89 | $5.58 | 13,643,709 |
| 2017-05-31 | $6.10 | $6.10 | $5.61 | $5.89 | $5.58 | 26,352,081 |
| 2017-05-30 | $6.04 | $6.35 | $6.04 | $6.20 | $5.87 | 9,439,112 |
| 2017-05-26 | $6.24 | $6.30 | $6.01 | $6.14 | $5.82 | 12,317,691 |
| 2017-05-25 | $6.43 | $6.58 | $6.20 | $6.24 | $5.91 | 10,813,067 |
| 2017-05-24 | $6.78 | $6.95 | $6.34 | $6.40 | $6.06 | 20,392,434 |
| 2017-05-23 | $6.45 | $6.84 | $6.40 | $6.75 | $6.40 | 12,362,849 |
| 2017-05-22 | $6.57 | $6.70 | $6.39 | $6.48 | $6.14 | 13,559,179 |
| 2017-05-19 | $6.28 | $6.60 | $6.28 | $6.49 | $6.15 | 10,892,916 |
| 2017-05-18 | $6.15 | $6.28 | $6.04 | $6.21 | $5.88 | 8,634,546 |
| 2017-05-17 | $6.26 | $6.43 | $6.18 | $6.22 | $5.89 | 8,471,291 |
| 2017-05-16 | $6.39 | $6.51 | $6.25 | $6.40 | $6.06 | 10,487,324 |
| 2017-05-15 | $6.11 | $6.44 | $6.11 | $6.34 | $6.01 | 14,355,047 |
| 2017-05-12 | $6.18 | $6.21 | $5.97 | $6.03 | $5.71 | 13,684,904 |
| 2017-05-11 | $6.39 | $6.40 | $6.13 | $6.25 | $5.92 | 15,118,201 |
| 2017-05-10 | $6.25 | $6.52 | $6.25 | $6.39 | $6.05 | 16,940,320 |
| 2017-05-09 | $6.27 | $6.41 | $6.13 | $6.18 | $5.86 | 9,235,240 |
| 2017-05-08 | $6.21 | $6.29 | $6.13 | $6.26 | $5.93 | 12,036,573 |
| 2017-05-05 | $6.35 | $6.39 | $6.14 | $6.28 | $5.95 | 12,002,991 |
| 2017-05-04 | $6.21 | $6.39 | $6.03 | $6.32 | $5.99 | 21,730,424 |
| 2017-05-03 | $6.50 | $6.51 | $6.23 | $6.26 | $5.93 | 16,718,266 |
| 2017-05-02 | $6.53 | $6.76 | $6.46 | $6.63 | $6.28 | 14,564,822 |
| 2017-05-01 | $6.83 | $6.83 | $6.47 | $6.60 | $6.25 | 17,671,561 |
| 2017-04-28 | $6.85 | $7.17 | $6.68 | $6.72 | $6.37 | 18,750,430 |
| 2017-04-27 | $6.80 | $7.14 | $6.22 | $6.70 | $6.35 | 49,600,712 |
| 2017-04-26 | $6.85 | $7.35 | $6.85 | $7.19 | $6.81 | 22,043,010 |
| 2017-04-25 | $7.35 | $7.39 | $7.06 | $7.23 | $6.85 | 15,814,068 |
| 2017-04-24 | $7.29 | $7.35 | $7.16 | $7.20 | $6.82 | 10,596,117 |
| 2017-04-21 | $7.23 | $7.30 | $6.95 | $7.11 | $6.74 | 19,165,252 |
| 2017-04-20 | $6.82 | $7.29 | $6.80 | $7.21 | $6.83 | 21,259,735 |
| 2017-04-19 | $7.00 | $7.04 | $6.66 | $6.66 | $6.31 | 14,901,793 |
| 2017-04-18 | $6.67 | $7.10 | $6.66 | $6.86 | $6.50 | 15,849,915 |
| 2017-04-17 | $7.22 | $7.22 | $6.75 | $6.85 | $6.49 | 18,699,553 |
| 2017-04-13 | $7.42 | $7.60 | $7.10 | $7.12 | $6.75 | 15,573,520 |
| 2017-04-12 | $7.72 | $7.72 | $7.29 | $7.37 | $6.98 | 26,956,223 |
| 2017-04-11 | $7.88 | $8.01 | $7.69 | $7.98 | $7.56 | 12,741,961 |
| 2017-04-10 | $8.20 | $8.22 | $7.78 | $7.88 | $7.47 | 15,659,038 |
| 2017-04-07 | $8.18 | $8.39 | $8.07 | $8.11 | $7.68 | 18,992,630 |
| 2017-04-06 | $8.21 | $8.62 | $8.04 | $8.45 | $8.01 | 15,540,413 |
| 2017-04-05 | $8.78 | $9.06 | $8.15 | $8.19 | $7.76 | 23,418,352 |
| 2017-04-04 | $8.27 | $8.63 | $8.22 | $8.61 | $8.16 | 10,923,750 |
| 2017-04-03 | $8.28 | $8.42 | $8.14 | $8.29 | $7.86 | 11,761,032 |
| 2017-03-31 | $8.25 | $8.46 | $8.12 | $8.21 | $7.78 | 15,812,381 |
| 2017-03-30 | $8.32 | $8.54 | $8.20 | $8.27 | $7.84 | 13,419,604 |
| 2017-03-29 | $8.27 | $8.38 | $8.11 | $8.23 | $7.80 | 11,639,817 |
| 2017-03-28 | $8.29 | $8.40 | $8.03 | $8.27 | $7.84 | 14,180,698 |
| 2017-03-27 | $7.76 | $8.31 | $7.70 | $8.26 | $7.83 | 16,291,808 |
| 2017-03-24 | $8.40 | $8.47 | $8.08 | $8.14 | $7.71 | 11,681,084 |
| 2017-03-23 | $8.56 | $8.68 | $8.25 | $8.36 | $7.92 | 13,445,094 |
| 2017-03-22 | $8.36 | $8.69 | $8.32 | $8.52 | $8.07 | 13,423,730 |
| 2017-03-21 | $9.08 | $9.15 | $8.33 | $8.34 | $7.90 | 23,435,582 |
| 2017-03-20 | $9.21 | $9.35 | $8.88 | $9.28 | $8.79 | 15,319,137 |
| 2017-03-17 | $9.34 | $9.52 | $9.23 | $9.27 | $8.78 | 13,465,954 |
| 2017-03-16 | $9.90 | $9.92 | $8.70 | $9.34 | $8.85 | 19,495,893 |
| 2017-03-15 | $9.28 | $9.78 | $8.97 | $9.71 | $9.20 | 19,887,131 |
| 2017-03-14 | $8.90 | $9.24 | $8.65 | $9.07 | $8.59 | 18,484,277 |
| 2017-03-13 | $9.04 | $9.16 | $8.93 | $9.05 | $8.58 | 12,772,206 |
| 2017-03-10 | $9.15 | $9.23 | $8.64 | $8.74 | $8.28 | 14,425,282 |
| 2017-03-09 | $9.02 | $9.40 | $8.91 | $8.95 | $8.48 | 14,782,841 |
| 2017-03-08 | $9.52 | $9.62 | $9.07 | $9.10 | $8.62 | 13,179,702 |
| 2017-03-07 | $9.90 | $10.08 | $9.38 | $9.43 | $8.94 | 16,619,783 |
| 2017-03-06 | $9.90 | $10.04 | $9.77 | $9.90 | $9.38 | 12,607,701 |
| 2017-03-03 | $10.09 | $10.23 | $9.76 | $10.12 | $9.59 | 19,013,800 |
| 2017-03-02 | $10.69 | $10.83 | $9.86 | $9.91 | $9.39 | 22,523,017 |
| 2017-03-01 | $11.09 | $11.27 | $10.71 | $10.87 | $10.30 | 22,259,929 |
| 2017-02-28 | $10.67 | $10.93 | $10.42 | $10.66 | $10.10 | 21,899,935 |
| 2017-02-27 | $10.74 | $11.02 | $10.57 | $10.73 | $10.17 | 17,617,062 |
| 2017-02-24 | $10.18 | $10.96 | $10.17 | $10.71 | $10.15 | 19,534,064 |
| 2017-02-23 | $11.90 | $12.22 | $10.42 | $10.55 | $10.00 | 35,204,987 |
| 2017-02-22 | $11.48 | $11.77 | $11.45 | $11.76 | $11.14 | 16,140,371 |
| 2017-02-21 | $11.83 | $11.88 | $11.57 | $11.67 | $11.06 | 16,116,748 |
| 2017-02-17 | $11.48 | $11.64 | $11.25 | $11.49 | $10.89 | 20,986,163 |
| 2017-02-16 | $11.92 | $11.98 | $11.40 | $11.58 | $10.97 | 25,662,612 |
| 2017-02-15 | $12.08 | $12.12 | $11.75 | $11.83 | $11.21 | 21,171,043 |
| 2017-02-14 | $11.72 | $12.13 | $11.67 | $12.03 | $11.40 | 35,703,274 |
| 2017-02-13 | $11.50 | $12.37 | $11.50 | $11.92 | $11.29 | 67,695,481 |
| 2017-02-10 | $10.92 | $11.25 | $10.80 | $11.15 | $10.57 | 116,059,464 |
| 2017-02-09 | $10.15 | $11.70 | $9.95 | $11.37 | $10.77 | 91,805,196 |
| 2017-02-08 | $9.14 | $9.52 | $8.95 | $9.52 | $9.02 | 17,461,557 |
| 2017-02-07 | $9.10 | $9.57 | $9.07 | $9.12 | $8.64 | 20,303,682 |
| 2017-02-06 | $8.87 | $9.19 | $8.74 | $9.10 | $8.62 | 15,695,807 |
| 2017-02-03 | $9.00 | $9.00 | $8.48 | $8.79 | $8.33 | 21,790,505 |
| 2017-02-02 | $8.71 | $9.30 | $8.65 | $9.20 | $8.72 | 12,304,872 |
| 2017-02-01 | $8.92 | $9.12 | $8.49 | $8.78 | $8.32 | 11,382,362 |
| 2017-01-31 | $8.77 | $8.84 | $8.48 | $8.77 | $8.31 | 7,915,414 |
| 2017-01-30 | $8.89 | $8.92 | $8.45 | $8.67 | $8.22 | 10,380,496 |
| 2017-01-27 | $8.92 | $9.08 | $8.83 | $9.02 | $8.55 | 9,185,348 |
| 2017-01-26 | $8.89 | $9.10 | $8.77 | $8.87 | $8.40 | 9,343,357 |
| 2017-01-25 | $9.29 | $9.29 | $8.73 | $8.97 | $8.50 | 19,347,535 |
| 2017-01-24 | $9.10 | $9.43 | $9.01 | $9.29 | $8.80 | 15,572,031 |
| 2017-01-23 | $8.88 | $8.88 | $8.59 | $8.78 | $8.32 | 9,284,303 |
| 2017-01-20 | $9.06 | $9.12 | $8.73 | $8.73 | $8.27 | 11,860,638 |
| 2017-01-19 | $9.25 | $9.37 | $8.83 | $9.01 | $8.54 | 13,283,277 |
| 2017-01-18 | $9.18 | $9.44 | $8.91 | $9.43 | $8.94 | 12,226,720 |
| 2017-01-17 | $9.25 | $9.56 | $9.09 | $9.16 | $8.68 | 7,920,090 |
| 2017-01-13 | $9.55 | $9.78 | $9.17 | $9.23 | $8.75 | 9,900,510 |
| 2017-01-12 | $9.66 | $9.99 | $9.46 | $9.53 | $9.03 | 12,945,807 |
| 2017-01-11 | $9.57 | $9.94 | $9.27 | $9.79 | $9.28 | 18,070,346 |
| 2017-01-10 | $8.82 | $9.42 | $8.69 | $9.39 | $8.90 | 17,418,732 |
| 2017-01-09 | $8.51 | $8.66 | $8.37 | $8.43 | $7.99 | 7,835,853 |
| 2017-01-06 | $8.67 | $8.80 | $8.43 | $8.47 | $8.03 | 8,788,783 |
| 2017-01-05 | $8.82 | $9.08 | $8.57 | $8.72 | $8.26 | 11,112,659 |
| 2017-01-04 | $8.55 | $8.92 | $8.33 | $8.86 | $8.40 | 13,341,884 |
| 2017-01-03 | $8.59 | $8.82 | $8.28 | $8.61 | $8.16 | 10,703,827 |
| 2016-12-30 | $8.75 | $8.82 | $8.39 | $8.41 | $7.97 | 9,795,707 |
| 2016-12-29 | $8.97 | $9.04 | $8.41 | $8.65 | $8.20 | 14,102,304 |
| 2016-12-28 | $9.08 | $9.46 | $8.95 | $8.97 | $8.50 | 12,692,074 |
| 2016-12-27 | $8.93 | $9.02 | $8.76 | $8.82 | $8.36 | 6,127,644 |
| 2016-12-23 | $8.87 | $9.00 | $8.72 | $8.85 | $8.39 | 5,874,227 |
| 2016-12-22 | $9.06 | $9.26 | $8.81 | $8.93 | $8.46 | 8,240,425 |
| 2016-12-21 | $9.36 | $9.39 | $9.03 | $9.18 | $8.70 | 9,011,392 |
| 2016-12-20 | $8.84 | $9.53 | $8.79 | $9.33 | $8.84 | 20,632,763 |
| 2016-12-19 | $9.07 | $9.35 | $8.70 | $8.78 | $8.32 | 15,777,351 |
| 2016-12-16 | $9.62 | $9.77 | $9.17 | $9.20 | $8.72 | 16,307,715 |
| 2016-12-15 | $9.47 | $9.80 | $9.30 | $9.75 | $9.24 | 12,594,737 |
| 2016-12-14 | $9.15 | $10.14 | $9.04 | $9.64 | $9.13 | 20,172,515 |
| 2016-12-13 | $9.65 | $9.97 | $9.13 | $9.31 | $8.82 | 16,739,134 |
| 2016-12-12 | $9.95 | $10.28 | $9.58 | $9.75 | $9.24 | 16,173,616 |
| 2016-12-09 | $10.38 | $10.38 | $9.63 | $9.93 | $9.41 | 20,117,197 |
| 2016-12-08 | $10.53 | $10.90 | $10.14 | $10.37 | $9.83 | 20,150,554 |
| 2016-12-07 | $10.50 | $10.74 | $10.30 | $10.39 | $9.85 | 15,655,962 |
| 2016-12-06 | $10.15 | $10.38 | $9.90 | $10.27 | $9.73 | 18,043,620 |
| 2016-12-05 | $9.93 | $10.50 | $9.64 | $10.48 | $9.93 | 25,635,103 |
| 2016-12-02 | $9.10 | $9.63 | $9.01 | $9.56 | $9.06 | 11,756,062 |
| 2016-12-01 | $9.02 | $9.47 | $8.80 | $9.24 | $8.76 | 16,508,614 |
| 2016-11-30 | $9.19 | $9.26 | $8.58 | $8.81 | $8.35 | 15,036,469 |
| 2016-11-29 | $9.16 | $9.34 | $8.70 | $8.75 | $8.29 | 23,804,306 |
| 2016-11-28 | $9.95 | $10.14 | $9.47 | $9.72 | $9.21 | 24,779,973 |
| 2016-11-25 | $9.28 | $9.94 | $9.11 | $9.91 | $9.39 | 21,482,224 |
| 2016-11-23 | $8.77 | $9.38 | $8.24 | $9.20 | $8.72 | 30,961,909 |
| 2016-11-22 | $7.82 | $8.72 | $7.79 | $8.64 | $8.19 | 24,429,937 |
| 2016-11-21 | $7.55 | $7.68 | $7.33 | $7.54 | $7.14 | 8,212,360 |
| 2016-11-18 | $7.44 | $7.48 | $7.24 | $7.41 | $7.02 | 7,133,194 |
| 2016-11-17 | $7.52 | $7.64 | $7.39 | $7.45 | $7.06 | 6,899,717 |
| 2016-11-16 | $7.33 | $7.56 | $7.29 | $7.49 | $7.10 | 8,623,769 |
| 2016-11-15 | $7.29 | $7.59 | $7.25 | $7.53 | $7.14 | 12,315,083 |
| 2016-11-14 | $7.67 | $7.84 | $7.39 | $7.65 | $7.25 | 17,924,825 |
| 2016-11-11 | $7.55 | $7.62 | $7.03 | $7.40 | $7.01 | 15,736,064 |
| 2016-11-10 | $7.45 | $7.85 | $7.26 | $7.40 | $7.01 | 22,289,046 |
| 2016-11-09 | $6.72 | $7.26 | $6.63 | $7.19 | $6.81 | 27,846,513 |
| 2016-11-08 | $6.03 | $6.33 | $6.00 | $6.15 | $5.83 | 8,167,873 |
| 2016-11-07 | $5.91 | $6.09 | $5.83 | $6.06 | $5.74 | 11,276,554 |
| 2016-11-04 | $5.65 | $5.83 | $5.45 | $5.67 | $5.37 | 9,538,010 |
| 2016-11-03 | $5.67 | $5.73 | $5.55 | $5.59 | $5.30 | 8,129,412 |
| 2016-11-02 | $5.32 | $5.67 | $5.31 | $5.47 | $5.18 | 7,845,597 |
| 2016-11-01 | $5.65 | $5.78 | $5.41 | $5.45 | $5.16 | 11,592,535 |
| 2016-10-31 | $5.48 | $5.56 | $5.28 | $5.52 | $5.23 | 9,478,712 |
| 2016-10-28 | $5.11 | $5.63 | $5.09 | $5.43 | $5.15 | 19,391,174 |
| 2016-10-27 | $5.51 | $5.56 | $4.91 | $5.07 | $4.80 | 36,038,351 |
| 2016-10-26 | $6.18 | $6.36 | $5.98 | $6.20 | $5.87 | 12,817,037 |
| 2016-10-25 | $6.32 | $6.66 | $6.22 | $6.26 | $5.93 | 15,231,094 |
| 2016-10-24 | $6.14 | $6.21 | $6.06 | $6.17 | $5.85 | 5,900,739 |
| 2016-10-21 | $6.04 | $6.17 | $5.95 | $6.01 | $5.69 | 7,651,851 |
| 2016-10-20 | $5.84 | $6.20 | $5.75 | $6.09 | $5.77 | 12,910,930 |
| 2016-10-19 | $5.78 | $5.97 | $5.66 | $5.90 | $5.59 | 7,871,826 |
| 2016-10-18 | $5.76 | $5.82 | $5.65 | $5.78 | $5.48 | 6,184,640 |
| 2016-10-17 | $5.37 | $5.78 | $5.33 | $5.66 | $5.36 | 8,587,480 |
| 2016-10-14 | $5.51 | $5.53 | $5.26 | $5.34 | $5.06 | 6,022,083 |
| 2016-10-13 | $5.50 | $5.51 | $5.31 | $5.40 | $5.12 | 7,379,708 |
| 2016-10-12 | $5.58 | $5.85 | $5.51 | $5.73 | $5.43 | 7,752,628 |
| 2016-10-11 | $5.65 | $5.65 | $5.48 | $5.58 | $5.29 | 5,711,846 |
| 2016-10-10 | $5.67 | $5.76 | $5.61 | $5.72 | $5.42 | 3,080,683 |
| 2016-10-07 | $5.59 | $5.67 | $5.44 | $5.60 | $5.31 | 6,401,088 |
| 2016-10-06 | $5.61 | $5.75 | $5.57 | $5.58 | $5.29 | 4,951,022 |
| 2016-10-05 | $5.65 | $5.77 | $5.61 | $5.68 | $5.38 | 4,796,057 |
| 2016-10-04 | $5.84 | $5.87 | $5.53 | $5.56 | $5.27 | 8,430,549 |
| 2016-10-03 | $5.90 | $5.98 | $5.74 | $5.86 | $5.55 | 4,456,393 |
| 2016-09-30 | $5.95 | $6.03 | $5.81 | $5.85 | $5.54 | 10,544,894 |
| 2016-09-29 | $6.28 | $6.32 | $5.78 | $5.86 | $5.55 | 13,391,665 |
| 2016-09-28 | $6.12 | $6.31 | $5.92 | $6.30 | $5.97 | 8,822,347 |
| 2016-09-27 | $5.99 | $6.12 | $5.89 | $6.06 | $5.74 | 9,808,268 |
| 2016-09-26 | $6.10 | $6.21 | $6.01 | $6.05 | $5.73 | 6,280,002 |
| 2016-09-23 | $6.23 | $6.30 | $6.03 | $6.14 | $5.82 | 8,927,229 |
| 2016-09-22 | $6.32 | $6.43 | $6.18 | $6.23 | $5.90 | 8,973,712 |
| 2016-09-21 | $5.96 | $6.24 | $5.91 | $6.17 | $5.85 | 12,949,687 |
| 2016-09-20 | $5.82 | $5.93 | $5.72 | $5.87 | $5.56 | 7,276,928 |
| 2016-09-19 | $5.63 | $5.86 | $5.53 | $5.84 | $5.53 | 11,560,212 |
| 2016-09-16 | $5.39 | $5.61 | $5.35 | $5.52 | $5.23 | 7,294,874 |
| 2016-09-15 | $5.35 | $5.55 | $5.28 | $5.47 | $5.18 | 7,241,823 |
| 2016-09-14 | $5.44 | $5.49 | $5.28 | $5.34 | $5.06 | 7,426,111 |
| 2016-09-13 | $5.53 | $5.56 | $5.19 | $5.41 | $5.13 | 12,517,368 |
| 2016-09-12 | $5.46 | $5.73 | $5.32 | $5.67 | $5.37 | 9,810,625 |
| 2016-09-09 | $5.90 | $5.90 | $5.46 | $5.61 | $5.32 | 19,476,203 |
| 2016-09-08 | $6.22 | $6.24 | $5.77 | $6.00 | $5.69 | 14,653,908 |
| 2016-09-07 | $5.81 | $5.97 | $5.73 | $5.90 | $5.59 | 8,286,246 |
| 2016-09-06 | $5.79 | $5.90 | $5.63 | $5.83 | $5.52 | 10,036,994 |
| 2016-09-02 | $5.88 | $5.95 | $5.61 | $5.73 | $5.43 | 8,414,777 |
| 2016-09-01 | $5.74 | $5.81 | $5.60 | $5.78 | $5.48 | 8,279,302 |
| 2016-08-31 | $5.70 | $5.73 | $5.53 | $5.70 | $5.40 | 15,578,913 |
| 2016-08-30 | $5.96 | $6.03 | $5.65 | $5.75 | $5.45 | 8,507,176 |
| 2016-08-29 | $5.77 | $6.14 | $5.71 | $6.03 | $5.71 | 7,958,685 |
| 2016-08-26 | $5.92 | $6.12 | $5.73 | $5.77 | $5.47 | 10,411,255 |
| 2016-08-25 | $5.70 | $5.99 | $5.67 | $5.90 | $5.59 | 12,878,254 |
| 2016-08-24 | $6.20 | $6.20 | $5.71 | $5.71 | $5.41 | 15,779,791 |
| 2016-08-23 | $6.30 | $6.47 | $6.17 | $6.27 | $5.94 | 10,406,393 |
| 2016-08-22 | $6.01 | $6.28 | $5.96 | $6.25 | $5.92 | 9,515,399 |
| 2016-08-19 | $6.24 | $6.31 | $6.03 | $6.09 | $5.77 | 13,134,103 |
| 2016-08-18 | $6.44 | $6.46 | $6.20 | $6.33 | $6.00 | 9,972,280 |
| 2016-08-17 | $6.37 | $6.38 | $6.15 | $6.28 | $5.95 | 11,800,643 |
| 2016-08-16 | $6.77 | $6.79 | $6.33 | $6.35 | $6.02 | 15,355,262 |
| 2016-08-15 | $6.46 | $6.79 | $6.43 | $6.70 | $6.35 | 15,550,968 |
| 2016-08-12 | $6.67 | $6.77 | $6.35 | $6.35 | $6.02 | 18,986,113 |
| 2016-08-11 | $6.90 | $7.00 | $6.61 | $6.62 | $6.27 | 47,084,465 |
| 2016-08-10 | $7.50 | $7.54 | $6.92 | $7.07 | $6.70 | 19,115,981 |
| 2016-08-09 | $8.06 | $8.15 | $7.66 | $7.70 | $7.30 | 10,588,387 |
| 2016-08-08 | $8.17 | $8.42 | $8.04 | $8.07 | $7.65 | 9,706,847 |
| 2016-08-05 | $8.12 | $8.32 | $8.04 | $8.11 | $7.68 | 8,548,253 |
| 2016-08-04 | $7.98 | $8.27 | $7.82 | $8.11 | $7.68 | 10,510,816 |
| 2016-08-03 | $7.94 | $8.19 | $7.78 | $8.07 | $7.65 | 9,738,675 |
| 2016-08-02 | $8.13 | $8.19 | $7.82 | $7.96 | $7.54 | 7,562,284 |
| 2016-08-01 | $7.97 | $8.19 | $7.70 | $8.03 | $7.61 | 14,031,079 |
| 2016-07-29 | $7.97 | $8.13 | $7.77 | $7.91 | $7.50 | 14,007,008 |
| 2016-07-28 | $8.36 | $8.45 | $7.58 | $8.09 | $7.67 | 19,555,575 |
| 2016-07-27 | $8.30 | $8.33 | $7.52 | $7.85 | $7.44 | 18,498,852 |
| 2016-07-26 | $7.12 | $8.09 | $7.06 | $8.02 | $7.60 | 19,037,876 |
| 2016-07-25 | $7.09 | $7.19 | $7.01 | $7.11 | $6.74 | 5,194,158 |
| 2016-07-22 | $7.00 | $7.17 | $6.95 | $7.15 | $6.78 | 6,250,004 |
| 2016-07-21 | $7.19 | $7.30 | $6.97 | $7.08 | $6.71 | 6,068,903 |
| 2016-07-20 | $6.85 | $7.19 | $6.61 | $7.01 | $6.64 | 10,487,328 |
| 2016-07-19 | $7.32 | $7.41 | $6.92 | $7.03 | $6.66 | 10,328,547 |
| 2016-07-18 | $7.29 | $7.46 | $7.14 | $7.45 | $7.06 | 7,522,494 |
| 2016-07-15 | $7.22 | $7.37 | $7.14 | $7.30 | $6.92 | 6,708,346 |
| 2016-07-14 | $7.38 | $7.50 | $7.10 | $7.25 | $6.87 | 10,431,054 |
| 2016-07-13 | $7.43 | $7.45 | $6.96 | $7.29 | $6.91 | 15,657,054 |
| 2016-07-12 | $7.28 | $7.58 | $7.02 | $7.33 | $6.95 | 23,907,204 |
| 2016-07-11 | $6.27 | $6.89 | $6.25 | $6.72 | $6.37 | 17,221,773 |
| 2016-07-08 | $6.17 | $6.26 | $5.96 | $6.10 | $5.78 | 11,494,790 |
| 2016-07-07 | $5.96 | $6.24 | $5.79 | $5.94 | $5.63 | 13,441,751 |
| 2016-07-06 | $5.46 | $5.87 | $5.41 | $5.81 | $5.51 | 7,026,898 |
| 2016-07-05 | $5.65 | $5.84 | $5.47 | $5.59 | $5.30 | 8,950,251 |
| 2016-07-01 | $5.59 | $5.98 | $5.57 | $5.74 | $5.44 | 14,472,922 |
| 2016-06-30 | $5.26 | $5.70 | $5.17 | $5.67 | $5.37 | 15,594,448 |
| 2016-06-29 | $5.06 | $5.32 | $5.01 | $5.16 | $4.89 | 11,055,527 |
| 2016-06-28 | $4.85 | $5.02 | $4.80 | $4.93 | $4.67 | 7,480,529 |
| 2016-06-27 | $5.05 | $5.06 | $4.55 | $4.65 | $4.41 | 10,964,660 |
| 2016-06-24 | $4.83 | $5.07 | $4.80 | $4.97 | $4.71 | 17,601,232 |
| 2016-06-23 | $5.14 | $5.36 | $5.05 | $5.25 | $4.97 | 11,379,967 |
| 2016-06-22 | $5.14 | $5.20 | $4.94 | $5.09 | $4.82 | 9,824,141 |
| 2016-06-21 | $5.00 | $5.13 | $4.86 | $5.07 | $4.80 | 7,140,374 |
| 2016-06-20 | $5.12 | $5.14 | $4.95 | $5.04 | $4.78 | 8,733,905 |
| 2016-06-17 | $4.95 | $5.13 | $4.85 | $4.91 | $4.65 | 17,123,525 |
| 2016-06-16 | $4.68 | $4.91 | $4.60 | $4.80 | $4.55 | 14,976,278 |
| 2016-06-15 | $4.98 | $5.11 | $4.88 | $4.95 | $4.69 | 13,247,465 |
| 2016-06-14 | $5.05 | $5.18 | $4.75 | $4.80 | $4.55 | 13,248,433 |
| 2016-06-13 | $5.17 | $5.35 | $5.07 | $5.12 | $4.85 | 11,004,698 |
| 2016-06-10 | $5.13 | $5.38 | $4.84 | $5.16 | $4.89 | 18,675,255 |
| 2016-06-09 | $5.27 | $5.32 | $4.96 | $5.10 | $4.83 | 19,270,534 |
| 2016-06-08 | $5.09 | $5.44 | $5.04 | $5.41 | $5.13 | 16,587,794 |
| 2016-06-07 | $4.94 | $5.10 | $4.85 | $4.91 | $4.65 | 13,719,862 |
| 2016-06-06 | $4.70 | $5.05 | $4.67 | $5.02 | $4.76 | 16,077,444 |
| 2016-06-03 | $4.36 | $4.69 | $4.32 | $4.65 | $4.41 | 13,692,337 |
| 2016-06-02 | $4.22 | $4.38 | $4.10 | $4.37 | $4.14 | 12,678,051 |
| 2016-06-01 | $4.20 | $4.45 | $4.00 | $4.38 | $4.15 | 22,514,219 |
| 2016-05-31 | $3.96 | $4.33 | $3.90 | $4.28 | $4.06 | 45,963,787 |
| 2016-05-27 | $3.35 | $3.38 | $3.06 | $3.07 | $2.91 | 9,731,877 |
| 2016-05-26 | $3.42 | $3.49 | $3.21 | $3.32 | $3.15 | 9,358,141 |
| 2016-05-25 | $3.06 | $3.30 | $3.03 | $3.30 | $3.13 | 12,506,710 |
| 2016-05-24 | $3.18 | $3.18 | $2.99 | $3.02 | $2.86 | 8,241,678 |
| 2016-05-23 | $2.87 | $3.13 | $2.85 | $3.03 | $2.87 | 7,866,775 |
| 2016-05-20 | $2.97 | $3.02 | $2.87 | $2.92 | $2.77 | 6,571,862 |
| 2016-05-19 | $2.85 | $3.00 | $2.77 | $2.92 | $2.77 | 6,599,335 |
| 2016-05-18 | $3.11 | $3.15 | $2.82 | $2.89 | $2.74 | 12,011,457 |
| 2016-05-17 | $3.03 | $3.26 | $2.95 | $3.17 | $3.00 | 9,062,886 |
| 2016-05-16 | $2.96 | $3.15 | $2.93 | $2.99 | $2.83 | 8,732,328 |
| 2016-05-13 | $3.01 | $3.10 | $2.81 | $2.91 | $2.76 | 10,675,256 |
| 2016-05-12 | $3.26 | $3.32 | $3.01 | $3.02 | $2.86 | 11,332,230 |
| 2016-05-11 | $3.18 | $3.40 | $3.15 | $3.24 | $3.07 | 11,356,751 |
| 2016-05-10 | $3.22 | $3.27 | $2.98 | $3.21 | $3.04 | 12,023,621 |
| 2016-05-09 | $3.34 | $3.35 | $2.88 | $3.02 | $2.86 | 24,253,367 |
| 2016-05-06 | $3.63 | $3.87 | $3.50 | $3.51 | $3.33 | 14,862,857 |
| 2016-05-05 | $4.38 | $4.41 | $3.69 | $3.70 | $3.51 | 17,108,911 |
| 2016-05-04 | $4.53 | $4.61 | $4.23 | $4.24 | $4.02 | 12,833,370 |
| 2016-05-03 | $5.07 | $5.16 | $4.62 | $4.65 | $4.41 | 13,605,492 |
| 2016-05-02 | $5.29 | $5.43 | $5.01 | $5.28 | $5.00 | 11,120,718 |
| 2016-04-29 | $5.45 | $5.75 | $5.03 | $5.27 | $4.99 | 20,735,992 |
| 2016-04-28 | $4.84 | $5.83 | $4.72 | $5.39 | $5.11 | 47,430,940 |
| 2016-04-27 | $3.85 | $4.34 | $3.72 | $4.31 | $4.08 | 11,169,301 |
| 2016-04-26 | $3.99 | $4.02 | $3.70 | $3.90 | $3.70 | 7,164,484 |
| 2016-04-25 | $4.28 | $4.35 | $3.82 | $3.88 | $3.68 | 7,782,845 |
| 2016-04-22 | $4.23 | $4.50 | $4.23 | $4.32 | $4.09 | 7,857,383 |
| 2016-04-21 | $4.47 | $4.67 | $4.23 | $4.30 | $4.07 | 12,791,861 |
| 2016-04-20 | $4.79 | $4.94 | $4.34 | $4.42 | $4.19 | 12,461,007 |
| 2016-04-19 | $4.59 | $4.83 | $4.51 | $4.71 | $4.46 | 9,241,401 |
| 2016-04-18 | $3.98 | $4.48 | $3.90 | $4.40 | $4.17 | 6,819,685 |
| 2016-04-15 | $3.93 | $4.24 | $3.81 | $4.10 | $3.88 | 6,308,985 |
| 2016-04-14 | $4.04 | $4.10 | $3.81 | $3.98 | $3.77 | 5,993,615 |
| 2016-04-13 | $4.16 | $4.45 | $3.82 | $3.98 | $3.77 | 17,075,176 |
| 2016-04-12 | $3.47 | $4.05 | $3.47 | $3.98 | $3.77 | 15,479,128 |
| 2016-04-11 | $3.07 | $3.55 | $3.02 | $3.53 | $3.34 | 11,775,016 |
| 2016-04-08 | $2.91 | $3.06 | $2.86 | $3.05 | $2.89 | 5,396,538 |
| 2016-04-07 | $2.93 | $2.97 | $2.80 | $2.84 | $2.69 | 3,845,872 |
| 2016-04-06 | $2.93 | $3.01 | $2.84 | $2.94 | $2.79 | 2,767,250 |
| 2016-04-05 | $2.83 | $3.04 | $2.82 | $2.90 | $2.75 | 3,854,926 |
| 2016-04-04 | $2.96 | $3.16 | $2.85 | $2.86 | $2.71 | 4,929,575 |
| 2016-04-01 | $2.82 | $3.07 | $2.77 | $2.99 | $2.83 | 3,992,856 |
| 2016-03-31 | $2.87 | $3.05 | $2.87 | $3.00 | $2.84 | 7,307,141 |
| 2016-03-30 | $3.10 | $3.13 | $2.82 | $2.92 | $2.77 | 6,944,439 |
| 2016-03-29 | $2.73 | $3.02 | $2.63 | $3.01 | $2.85 | 5,897,041 |
| 2016-03-28 | $2.81 | $2.88 | $2.62 | $2.79 | $2.64 | 5,599,959 |
| 2016-03-24 | $2.51 | $2.84 | $2.43 | $2.82 | $2.67 | 4,989,863 |
| 2016-03-23 | $2.98 | $3.06 | $2.57 | $2.60 | $2.46 | 9,138,155 |
| 2016-03-22 | $3.01 | $3.15 | $2.91 | $3.06 | $2.90 | 6,452,508 |
| 2016-03-21 | $2.92 | $3.06 | $2.82 | $3.06 | $2.90 | 6,509,622 |
| 2016-03-18 | $2.97 | $3.34 | $2.92 | $3.07 | $2.91 | 19,321,036 |
| 2016-03-17 | $2.69 | $3.04 | $2.48 | $2.84 | $2.69 | 12,700,079 |
| 2016-03-16 | $2.31 | $2.55 | $2.13 | $2.53 | $2.40 | 8,037,849 |
| 2016-03-15 | $2.56 | $2.60 | $2.32 | $2.38 | $2.26 | 7,139,619 |
| 2016-03-14 | $2.34 | $2.73 | $2.34 | $2.71 | $2.57 | 9,084,716 |
| 2016-03-11 | $2.58 | $2.61 | $2.31 | $2.35 | $2.23 | 8,943,276 |
| 2016-03-10 | $2.61 | $2.70 | $2.34 | $2.48 | $2.35 | 9,128,457 |
| 2016-03-09 | $2.90 | $2.93 | $2.56 | $2.58 | $2.44 | 7,398,713 |
| 2016-03-08 | $3.34 | $3.37 | $2.63 | $2.72 | $2.58 | 9,876,561 |
| 2016-03-07 | $3.51 | $3.75 | $3.15 | $3.43 | $3.25 | 24,998,161 |
| 2016-03-04 | $2.81 | $3.24 | $2.74 | $2.89 | $2.74 | 12,777,753 |
| 2016-03-03 | $2.78 | $2.83 | $2.51 | $2.72 | $2.58 | 7,557,002 |
| 2016-03-02 | $2.31 | $2.85 | $2.30 | $2.81 | $2.66 | 8,803,713 |
| 2016-03-01 | $2.16 | $2.37 | $2.07 | $2.28 | $2.16 | 4,774,844 |
| 2016-02-29 | $1.89 | $2.17 | $1.84 | $2.16 | $2.05 | 5,923,843 |
| 2016-02-26 | $1.88 | $1.95 | $1.77 | $1.82 | $1.72 | 2,589,761 |
| 2016-02-25 | $1.84 | $1.88 | $1.77 | $1.84 | $1.74 | 1,558,062 |
| 2016-02-24 | $1.80 | $1.89 | $1.72 | $1.86 | $1.76 | 2,740,038 |
| 2016-02-23 | $2.00 | $2.02 | $1.78 | $1.81 | $1.72 | 3,121,875 |
| 2016-02-22 | $1.95 | $2.05 | $1.90 | $1.98 | $1.88 | 5,964,684 |
| 2016-02-19 | $1.95 | $1.95 | $1.76 | $1.81 | $1.72 | 3,864,383 |
| 2016-02-18 | $2.02 | $2.09 | $1.92 | $1.96 | $1.86 | 3,313,960 |
| 2016-02-17 | $2.10 | $2.16 | $1.92 | $2.06 | $1.95 | 5,363,588 |
| 2016-02-16 | $1.97 | $2.13 | $1.89 | $2.09 | $1.98 | 2,980,121 |
| 2016-02-12 | $1.85 | $1.98 | $1.75 | $1.95 | $1.85 | 3,798,127 |
| 2016-02-11 | $1.70 | $1.87 | $1.67 | $1.85 | $1.75 | 2,263,631 |
| 2016-02-10 | $1.85 | $1.86 | $1.76 | $1.79 | $1.70 | 1,514,929 |
| 2016-02-09 | $1.78 | $1.86 | $1.66 | $1.78 | $1.69 | 1,991,291 |
| 2016-02-08 | $1.81 | $1.90 | $1.76 | $1.85 | $1.75 | 2,434,202 |
| 2016-02-05 | $1.90 | $2.00 | $1.80 | $1.84 | $1.74 | 2,888,089 |
| 2016-02-04 | $1.88 | $2.07 | $1.77 | $1.93 | $1.83 | 5,116,951 |
| 2016-02-03 | $1.57 | $1.90 | $1.54 | $1.90 | $1.80 | 4,425,381 |
| 2016-02-02 | $1.56 | $1.62 | $1.48 | $1.56 | $1.48 | 2,256,668 |
| 2016-02-01 | $1.65 | $1.68 | $1.57 | $1.61 | $1.53 | 1,645,021 |
| 2016-01-29 | $1.54 | $1.66 | $1.54 | $1.61 | $1.53 | 2,493,967 |
| 2016-01-28 | $1.55 | $1.59 | $1.45 | $1.59 | $1.51 | 2,700,867 |
| 2016-01-27 | $1.45 | $1.64 | $1.42 | $1.50 | $1.42 | 6,499,728 |
| 2016-01-26 | $1.56 | $1.64 | $1.42 | $1.52 | $1.44 | 4,568,758 |
| 2016-01-25 | $1.54 | $1.70 | $1.51 | $1.54 | $1.46 | 2,645,405 |
| 2016-01-22 | $1.66 | $1.70 | $1.45 | $1.58 | $1.50 | 3,597,094 |
| 2016-01-21 | $1.48 | $1.70 | $1.43 | $1.64 | $1.55 | 4,272,599 |
| 2016-01-20 | $1.27 | $1.59 | $1.23 | $1.58 | $1.50 | 4,440,340 |
| 2016-01-19 | $1.41 | $1.46 | $1.25 | $1.38 | $1.31 | 4,972,609 |
| 2016-01-15 | $1.27 | $1.41 | $1.22 | $1.40 | $1.33 | 3,151,601 |
| 2016-01-14 | $1.32 | $1.38 | $1.27 | $1.36 | $1.29 | 4,072,317 |
| 2016-01-13 | $1.26 | $1.35 | $1.26 | $1.32 | $1.25 | 3,119,762 |
| 2016-01-12 | $1.46 | $1.46 | $1.20 | $1.26 | $1.19 | 3,409,271 |
| 2016-01-11 | $1.62 | $1.64 | $1.41 | $1.41 | $1.34 | 2,883,197 |
| 2016-01-08 | $1.70 | $1.74 | $1.59 | $1.61 | $1.53 | 3,374,125 |
| 2016-01-07 | $1.78 | $1.79 | $1.57 | $1.73 | $1.64 | 3,973,938 |
| 2016-01-06 | $1.72 | $1.83 | $1.62 | $1.83 | $1.73 | 3,949,449 |
| 2016-01-05 | $1.67 | $1.76 | $1.58 | $1.76 | $1.67 | 4,496,949 |
| 2016-01-04 | $1.57 | $1.67 | $1.46 | $1.67 | $1.58 | 3,577,233 |
| 2015-12-31 | $1.65 | $1.70 | $1.56 | $1.58 | $1.50 | 2,738,906 |
| 2015-12-30 | $1.64 | $1.80 | $1.62 | $1.67 | $1.58 | 3,371,808 |
| 2015-12-29 | $1.69 | $1.74 | $1.66 | $1.72 | $1.63 | 2,212,208 |
| 2015-12-28 | $1.73 | $1.74 | $1.57 | $1.69 | $1.60 | 3,450,792 |
| 2015-12-24 | $1.70 | $1.78 | $1.65 | $1.75 | $1.66 | 2,322,259 |
| 2015-12-23 | $1.76 | $1.85 | $1.70 | $1.71 | $1.62 | 5,426,538 |
| 2015-12-22 | $1.55 | $1.64 | $1.54 | $1.59 | $1.51 | 2,282,904 |
| 2015-12-21 | $1.65 | $1.65 | $1.50 | $1.55 | $1.47 | 2,955,660 |
| 2015-12-18 | $1.60 | $1.66 | $1.45 | $1.57 | $1.49 | 9,117,388 |
| 2015-12-17 | $1.66 | $1.67 | $1.51 | $1.59 | $1.51 | 4,116,512 |
| 2015-12-16 | $1.60 | $1.76 | $1.56 | $1.72 | $1.63 | 4,815,106 |
| 2015-12-15 | $1.92 | $1.97 | $1.42 | $1.61 | $1.53 | 12,068,603 |
| 2015-12-14 | $2.09 | $2.13 | $1.91 | $1.91 | $1.81 | 3,828,850 |
| 2015-12-11 | $2.11 | $2.15 | $2.05 | $2.09 | $1.98 | 4,183,464 |
| 2015-12-10 | $2.19 | $2.29 | $2.17 | $2.18 | $2.07 | 3,441,300 |
| 2015-12-09 | $2.13 | $2.27 | $2.05 | $2.15 | $2.04 | 3,199,030 |
| 2015-12-08 | $2.17 | $2.19 | $2.05 | $2.11 | $2.00 | 2,509,260 |
| 2015-12-07 | $2.21 | $2.24 | $2.13 | $2.14 | $2.03 | 2,744,320 |
| 2015-12-04 | $2.41 | $2.45 | $2.23 | $2.28 | $2.16 | 2,529,595 |
| 2015-12-03 | $2.14 | $2.27 | $2.14 | $2.19 | $2.08 | 3,031,402 |
| 2015-12-02 | $2.39 | $2.42 | $2.30 | $2.32 | $2.20 | 2,162,330 |
| 2015-12-01 | $2.24 | $2.35 | $2.21 | $2.35 | $2.23 | 4,371,786 |
| 2015-11-30 | $2.30 | $2.36 | $2.21 | $2.24 | $2.12 | 6,210,328 |
| 2015-11-27 | $2.28 | $2.36 | $2.27 | $2.32 | $2.20 | 1,237,266 |
| 2015-11-25 | $2.31 | $2.41 | $2.25 | $2.30 | $2.18 | 2,856,182 |
| 2015-11-24 | $2.44 | $2.49 | $2.22 | $2.37 | $2.25 | 3,346,051 |
| 2015-11-23 | $2.15 | $2.33 | $2.07 | $2.28 | $2.16 | 4,708,817 |
| 2015-11-20 | $2.38 | $2.40 | $2.13 | $2.16 | $2.05 | 7,321,128 |
| 2015-11-19 | $2.45 | $2.53 | $2.33 | $2.34 | $2.22 | 2,944,502 |
| 2015-11-18 | $2.48 | $2.57 | $2.39 | $2.45 | $2.32 | 3,535,455 |
| 2015-11-17 | $2.71 | $2.71 | $2.32 | $2.36 | $2.24 | 8,374,287 |
| 2015-11-16 | $2.72 | $2.85 | $2.64 | $2.69 | $2.55 | 3,445,554 |
| 2015-11-13 | $3.01 | $3.05 | $2.68 | $2.72 | $2.58 | 5,268,159 |
| 2015-11-12 | $3.12 | $3.16 | $2.99 | $3.01 | $2.85 | 3,558,635 |
| 2015-11-11 | $3.29 | $3.33 | $3.13 | $3.24 | $3.07 | 6,057,647 |
| 2015-11-10 | $3.22 | $3.47 | $3.22 | $3.31 | $3.14 | 7,433,921 |
| 2015-11-09 | $3.17 | $3.29 | $3.05 | $3.25 | $3.08 | 4,886,493 |
| 2015-11-06 | $3.05 | $3.31 | $3.02 | $3.15 | $2.98 | 13,908,050 |
| 2015-11-05 | $3.00 | $3.04 | $2.81 | $2.83 | $2.68 | 3,400,387 |
| 2015-11-04 | $3.09 | $3.15 | $2.99 | $3.03 | $2.87 | 3,912,980 |
| 2015-11-03 | $2.90 | $3.20 | $2.89 | $3.09 | $2.93 | 8,700,383 |
| 2015-11-02 | $2.81 | $2.94 | $2.75 | $2.88 | $2.73 | 4,679,494 |
| 2015-10-30 | $2.69 | $2.84 | $2.56 | $2.76 | $2.62 | 6,312,310 |
| 2015-10-29 | $2.74 | $3.00 | $2.60 | $2.67 | $2.53 | 13,238,993 |
| 2015-10-28 | $2.63 | $2.79 | $2.59 | $2.64 | $2.50 | 5,309,657 |
| 2015-10-27 | $2.59 | $2.70 | $2.55 | $2.63 | $2.49 | 2,657,450 |
| 2015-10-26 | $2.66 | $2.66 | $2.52 | $2.62 | $2.48 | 3,659,484 |
| 2015-10-23 | $2.73 | $2.75 | $2.57 | $2.65 | $2.51 | 4,630,436 |
| 2015-10-22 | $2.69 | $2.80 | $2.57 | $2.62 | $2.48 | 2,989,123 |
| 2015-10-21 | $2.63 | $2.78 | $2.59 | $2.60 | $2.46 | 3,025,132 |
| 2015-10-20 | $2.69 | $2.79 | $2.61 | $2.66 | $2.52 | 3,165,578 |
| 2015-10-19 | $2.78 | $2.81 | $2.59 | $2.71 | $2.57 | 3,936,955 |
| 2015-10-16 | $3.00 | $3.00 | $2.80 | $2.81 | $2.66 | 3,460,402 |
| 2015-10-15 | $2.82 | $3.05 | $2.80 | $2.94 | $2.79 | 7,522,723 |
| 2015-10-14 | $2.89 | $2.98 | $2.80 | $2.83 | $2.68 | 3,106,981 |
| 2015-10-13 | $2.92 | $3.07 | $2.83 | $2.85 | $2.70 | 3,002,039 |
| 2015-10-12 | $3.05 | $3.13 | $2.95 | $2.96 | $2.80 | 3,203,265 |
| 2015-10-09 | $3.27 | $3.32 | $3.03 | $3.05 | $2.89 | 4,349,839 |
| 2015-10-08 | $3.00 | $3.15 | $2.93 | $3.12 | $2.96 | 6,899,612 |
| 2015-10-07 | $3.50 | $3.73 | $2.93 | $2.94 | $2.79 | 14,595,914 |
| 2015-10-06 | $3.00 | $3.53 | $2.96 | $3.51 | $3.33 | 9,730,220 |
| 2015-10-05 | $2.60 | $3.04 | $2.60 | $2.94 | $2.79 | 6,176,464 |
| 2015-10-02 | $2.34 | $2.57 | $2.33 | $2.56 | $2.43 | 4,421,543 |
| 2015-10-01 | $2.43 | $2.60 | $2.33 | $2.36 | $2.24 | 3,475,743 |
| 2015-09-30 | $2.41 | $2.59 | $2.39 | $2.44 | $2.31 | 3,603,419 |
| 2015-09-29 | $2.45 | $2.50 | $2.33 | $2.39 | $2.26 | 3,072,735 |
| 2015-09-28 | $2.61 | $2.61 | $2.38 | $2.42 | $2.29 | 4,073,832 |
| 2015-09-25 | $2.75 | $2.77 | $2.51 | $2.63 | $2.49 | 5,044,004 |
| 2015-09-24 | $2.60 | $2.82 | $2.48 | $2.73 | $2.59 | 4,040,434 |
| 2015-09-23 | $2.77 | $2.89 | $2.62 | $2.64 | $2.50 | 4,403,232 |
| 2015-09-22 | $2.81 | $2.87 | $2.61 | $2.83 | $2.68 | 6,456,688 |
| 2015-09-21 | $3.03 | $3.17 | $2.90 | $2.91 | $2.76 | 3,697,713 |
| 2015-09-18 | $3.14 | $3.15 | $2.96 | $3.08 | $2.92 | 6,113,010 |
| 2015-09-17 | $3.31 | $3.42 | $3.17 | $3.20 | $3.03 | 4,038,239 |
| 2015-09-16 | $3.22 | $3.41 | $3.20 | $3.34 | $3.16 | 3,673,022 |
| 2015-09-15 | $3.22 | $3.28 | $3.10 | $3.20 | $3.03 | 3,471,701 |
| 2015-09-14 | $3.66 | $3.71 | $3.20 | $3.25 | $3.08 | 6,864,803 |
| 2015-09-11 | $4.00 | $4.21 | $3.63 | $3.66 | $3.47 | 5,854,065 |
| 2015-09-10 | $4.37 | $4.53 | $4.00 | $4.06 | $3.85 | 6,340,907 |
| 2015-09-09 | $4.33 | $4.52 | $4.14 | $4.38 | $4.15 | 7,894,605 |
| 2015-09-08 | $4.00 | $4.32 | $3.93 | $4.29 | $4.07 | 6,233,305 |
Cleveland-Cliffs Inc (CLF) News Headlines
.jpg)
Futures rise as markets shrug off Trump's latest tariff threat; steelmakers jump
None
reuters.com Feb. 10, 2025.jpg)
BORSA USA Futures in rialzo dopo nuova minaccia Trump su dazi, bene titoli acciaio
None
reuters.com Feb. 10, 2025.jpg)
BOURSE Wall Street ouvre en hausse, les sidrurgistes progressent avec les droits de douane
None
reuters.com Feb. 10, 2025Recent Cleveland-Cliffs Inc (CLF) News
.jpg)
.jpg)
.jpg)
Similar Companies to Cleveland-Cliffs Inc (CLF) in the Steel Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ArcelorMittal | MT | Steel | Basic Materials | 260,000 |
| Posco | PKX | Steel | Basic Materials | 60,000 |
| Gerdau S.A. | GGB | Steel | Basic Materials | 58,000 |
| United States Steel Corp | X | Steel | Basic Materials | 25,732 |
| Nucor Corp | NUE | Steel | Basic Materials | 24,000 |
| Companhia Siderurgica Nacional | SID | Steel | Basic Materials | 23,400 |
| Grupo Simec S.A.B. de C.V. | SIM | Steel | Basic Materials | 18,506 |
| Reliance Steel & Aluminum Company | RS | Steel | Basic Materials | 15,000 |
| Steel Dynamics Inc | STLD | Steel | Basic Materials | 12,900 |
| Ternium S.A. | TX | Steel | Basic Materials | 10,000 |