Coty Inc - Class A (COTY) Exchange: NYSE
Data as of April 25, 2024
$11.42 ($-0.28) -2.39%
Coty Inc - Class A - Daily Information
Click for more stock information on Coty Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $11.62 |
| Previous Close | $11.42 |
| High | $11.70 |
| Low | $11.35 |
| Adjusted Open | $11.62 |
| Previous Adjusted Close | $11.42 |
| Adjusted High | $11.70 |
| Adjusted Low | $11.35 |
About Coty Inc - Class A (COTY)
Established in Paris, France in 1904, Coty is a leading beauty company that creates products to enhance the everyday beauty experience for women around the world. It develops, markets, and distributes beauty products, including color cosmetics, fragrances, skin and body care products, and professional hair care products. Coty has grown from its humble beginnings to become a multinational consumer goods company with over 15,000 employees, operating in four consumer product divisions with over 77 brands and is a leader in fragrance, cosmetic, and skin and body care products. The company has grown significantly since 2004, when its sales first crossed the $3 billion mark, reaching over $9 billion in sales in 2019, with a presence and products sold in over 150 countries.
Invest in Coty Inc - Class A (COTY)
Historical Stock Data for Coty Inc - Class A (COTY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $11.62 | $11.70 | $11.35 | $11.42 | $11.42 | 2,853,324 |
| 2024-04-24 | $11.56 | $11.80 | $11.50 | $11.70 | $11.70 | 4,715,968 |
| 2024-04-23 | $11.30 | $11.81 | $11.30 | $11.69 | $11.69 | 5,356,553 |
| 2024-04-22 | $11.08 | $11.42 | $10.97 | $11.28 | $11.28 | 6,886,849 |
| 2024-04-19 | $10.93 | $11.17 | $10.90 | $11.15 | $11.15 | 6,151,852 |
| 2024-04-18 | $10.67 | $11.12 | $10.67 | $11.04 | $11.04 | 5,903,126 |
| 2024-04-17 | $10.91 | $10.95 | $10.61 | $10.63 | $10.63 | 4,467,916 |
| 2024-04-16 | $10.57 | $10.92 | $10.48 | $10.83 | $10.83 | 4,914,270 |
| 2024-04-15 | $10.66 | $10.75 | $10.44 | $10.50 | $10.50 | 4,332,020 |
| 2024-04-12 | $10.95 | $11.02 | $10.41 | $10.51 | $10.51 | 5,141,132 |
| 2024-04-11 | $11.16 | $11.20 | $10.92 | $11.06 | $11.06 | 2,824,928 |
| 2024-04-10 | $11.08 | $11.22 | $11.04 | $11.15 | $11.15 | 3,316,321 |
| 2024-04-09 | $11.28 | $11.34 | $11.13 | $11.33 | $11.33 | 3,439,545 |
| 2024-04-08 | $11.11 | $11.26 | $11.10 | $11.15 | $11.15 | 2,620,725 |
| 2024-04-05 | $11.00 | $11.08 | $10.92 | $11.03 | $11.03 | 3,816,659 |
| 2024-04-04 | $11.00 | $11.39 | $10.96 | $11.06 | $11.06 | 6,327,387 |
| 2024-04-03 | $11.38 | $11.38 | $10.84 | $10.89 | $10.89 | 7,288,990 |
| 2024-04-02 | $11.76 | $11.83 | $11.40 | $11.62 | $11.62 | 4,013,978 |
| 2024-04-01 | $11.88 | $11.91 | $11.61 | $11.89 | $11.89 | 2,706,850 |
| 2024-03-28 | $11.88 | $11.99 | $11.70 | $11.96 | $11.96 | 3,561,449 |
| 2024-03-27 | $11.73 | $11.85 | $11.56 | $11.82 | $11.82 | 3,921,726 |
| 2024-03-26 | $11.72 | $11.82 | $11.62 | $11.65 | $11.65 | 2,689,975 |
| 2024-03-25 | $11.76 | $11.88 | $11.57 | $11.58 | $11.58 | 1,945,409 |
| 2024-03-22 | $11.88 | $11.97 | $11.71 | $11.78 | $11.78 | 2,998,912 |
| 2024-03-21 | $12.10 | $12.31 | $11.90 | $11.91 | $11.91 | 2,649,694 |
| 2024-03-20 | $11.91 | $12.13 | $11.87 | $12.04 | $12.04 | 2,473,360 |
| 2024-03-19 | $12.03 | $12.15 | $11.84 | $11.92 | $11.92 | 3,246,345 |
| 2024-03-18 | $12.33 | $12.53 | $12.08 | $12.09 | $12.09 | 3,749,579 |
| 2024-03-15 | $12.21 | $12.44 | $12.18 | $12.34 | $12.34 | 5,256,441 |
| 2024-03-14 | $12.60 | $12.62 | $12.24 | $12.33 | $12.33 | 1,990,765 |
| 2024-03-13 | $12.61 | $12.80 | $12.58 | $12.61 | $12.61 | 1,822,169 |
| 2024-03-12 | $12.72 | $12.72 | $12.48 | $12.61 | $12.61 | 1,816,637 |
| 2024-03-11 | $12.62 | $12.77 | $12.57 | $12.68 | $12.68 | 2,778,999 |
| 2024-03-08 | $12.74 | $12.99 | $12.70 | $12.73 | $12.73 | 2,876,765 |
| 2024-03-07 | $12.81 | $12.89 | $12.63 | $12.67 | $12.67 | 2,902,419 |
| 2024-03-06 | $12.67 | $12.85 | $12.59 | $12.75 | $12.75 | 3,277,040 |
| 2024-03-05 | $12.33 | $12.82 | $12.33 | $12.58 | $12.58 | 2,849,111 |
| 2024-03-04 | $12.67 | $12.81 | $12.44 | $12.47 | $12.47 | 2,509,853 |
| 2024-03-01 | $12.53 | $12.69 | $12.29 | $12.67 | $12.67 | 3,746,916 |
| 2024-02-29 | $12.92 | $12.98 | $12.51 | $12.56 | $12.56 | 4,598,690 |
| 2024-02-28 | $13.13 | $13.21 | $12.84 | $12.89 | $12.89 | 3,815,350 |
| 2024-02-27 | $13.20 | $13.30 | $13.05 | $13.26 | $13.26 | 3,863,088 |
| 2024-02-26 | $13.11 | $13.29 | $13.08 | $13.16 | $13.16 | 4,136,954 |
| 2024-02-23 | $12.97 | $13.17 | $12.91 | $13.10 | $13.10 | 3,861,420 |
| 2024-02-22 | $13.04 | $13.15 | $12.87 | $12.97 | $12.97 | 5,517,118 |
| 2024-02-21 | $12.15 | $12.73 | $12.14 | $12.64 | $12.64 | 8,850,612 |
| 2024-02-20 | $11.85 | $12.21 | $11.81 | $12.17 | $12.17 | 5,248,918 |
| 2024-02-16 | $11.90 | $12.06 | $11.81 | $11.90 | $11.90 | 2,680,110 |
| 2024-02-15 | $11.72 | $11.98 | $11.70 | $11.96 | $11.96 | 3,972,839 |
| 2024-02-14 | $11.50 | $11.65 | $11.34 | $11.62 | $11.62 | 3,742,140 |
| 2024-02-13 | $11.50 | $11.62 | $11.37 | $11.39 | $11.39 | 4,442,924 |
| 2024-02-12 | $11.55 | $11.92 | $11.53 | $11.83 | $11.83 | 7,166,349 |
| 2024-02-09 | $11.98 | $12.03 | $11.46 | $11.62 | $11.62 | 7,567,165 |
| 2024-02-08 | $12.48 | $12.85 | $11.59 | $11.88 | $11.88 | 11,353,351 |
| 2024-02-07 | $12.32 | $12.35 | $12.01 | $12.18 | $12.18 | 7,460,044 |
| 2024-02-06 | $12.21 | $12.35 | $12.13 | $12.27 | $12.27 | 3,639,682 |
| 2024-02-05 | $12.40 | $12.47 | $12.04 | $12.23 | $12.23 | 3,519,322 |
| 2024-02-02 | $12.06 | $12.15 | $11.93 | $12.10 | $12.10 | 3,191,107 |
| 2024-02-01 | $12.19 | $12.37 | $12.03 | $12.24 | $12.24 | 3,116,527 |
| 2024-01-31 | $12.27 | $12.36 | $12.06 | $12.08 | $12.08 | 2,613,465 |
| 2024-01-30 | $12.27 | $12.34 | $12.19 | $12.27 | $12.27 | 2,461,869 |
| 2024-01-29 | $12.15 | $12.38 | $12.10 | $12.36 | $12.36 | 2,147,983 |
| 2024-01-26 | $12.15 | $12.32 | $12.14 | $12.16 | $12.16 | 2,350,520 |
| 2024-01-25 | $12.09 | $12.17 | $12.00 | $12.03 | $12.03 | 2,258,881 |
| 2024-01-24 | $12.43 | $12.53 | $11.97 | $11.98 | $11.98 | 4,010,726 |
| 2024-01-23 | $12.50 | $12.57 | $12.24 | $12.31 | $12.31 | 3,107,881 |
| 2024-01-22 | $12.17 | $12.36 | $12.11 | $12.34 | $12.34 | 2,665,816 |
| 2024-01-19 | $12.08 | $12.13 | $11.95 | $12.10 | $12.10 | 2,948,728 |
| 2024-01-18 | $12.15 | $12.18 | $11.83 | $12.10 | $12.10 | 2,862,904 |
| 2024-01-17 | $11.88 | $12.09 | $11.86 | $12.06 | $12.06 | 3,418,137 |
| 2024-01-16 | $12.11 | $12.22 | $11.94 | $12.05 | $12.05 | 3,665,685 |
| 2024-01-12 | $12.34 | $12.52 | $12.15 | $12.24 | $12.24 | 8,312,952 |
| 2024-01-11 | $12.21 | $12.30 | $11.94 | $12.25 | $12.25 | 2,822,656 |
| 2024-01-10 | $12.07 | $12.25 | $12.04 | $12.20 | $12.20 | 2,159,540 |
| 2024-01-09 | $11.87 | $12.14 | $11.85 | $12.07 | $12.07 | 2,911,132 |
| 2024-01-08 | $11.54 | $12.01 | $11.54 | $11.97 | $11.97 | 4,974,968 |
| 2024-01-05 | $11.42 | $11.67 | $11.39 | $11.52 | $11.52 | 5,515,459 |
| 2024-01-04 | $11.50 | $11.66 | $11.44 | $11.54 | $11.54 | 3,829,548 |
| 2024-01-03 | $12.08 | $12.10 | $11.52 | $11.55 | $11.55 | 4,634,204 |
| 2024-01-02 | $12.26 | $12.27 | $12.07 | $12.22 | $12.22 | 3,765,102 |
| 2023-12-29 | $12.46 | $12.54 | $12.40 | $12.42 | $12.42 | 2,466,899 |
| 2023-12-28 | $12.43 | $12.56 | $12.43 | $12.52 | $12.52 | 2,580,822 |
| 2023-12-27 | $12.49 | $12.51 | $12.37 | $12.43 | $12.43 | 2,865,878 |
| 2023-12-26 | $12.47 | $12.52 | $12.40 | $12.47 | $12.47 | 3,238,065 |
| 2023-12-22 | $12.47 | $12.54 | $12.37 | $12.45 | $12.45 | 2,284,918 |
| 2023-12-21 | $12.48 | $12.57 | $12.36 | $12.48 | $12.48 | 2,864,629 |
| 2023-12-20 | $12.57 | $12.61 | $12.28 | $12.29 | $12.29 | 4,822,491 |
| 2023-12-19 | $12.60 | $12.79 | $12.60 | $12.66 | $12.66 | 3,307,354 |
| 2023-12-18 | $12.56 | $12.67 | $12.48 | $12.56 | $12.56 | 3,170,808 |
| 2023-12-15 | $12.67 | $12.70 | $12.44 | $12.52 | $12.52 | 13,825,963 |
| 2023-12-14 | $12.14 | $12.74 | $12.14 | $12.64 | $12.64 | 9,038,253 |
| 2023-12-13 | $11.86 | $12.24 | $11.79 | $12.19 | $12.19 | 4,704,468 |
| 2023-12-12 | $11.80 | $11.97 | $11.78 | $11.91 | $11.91 | 8,828,196 |
| 2023-12-11 | $11.69 | $11.82 | $11.60 | $11.78 | $11.78 | 2,646,048 |
| 2023-12-08 | $11.62 | $11.79 | $11.59 | $11.62 | $11.62 | 3,307,371 |
| 2023-12-07 | $11.54 | $11.68 | $11.53 | $11.66 | $11.66 | 2,853,800 |
| 2023-12-06 | $11.59 | $11.84 | $11.51 | $11.55 | $11.55 | 3,083,562 |
| 2023-12-05 | $11.73 | $11.82 | $11.49 | $11.52 | $11.52 | 4,213,455 |
| 2023-12-04 | $11.52 | $11.88 | $11.48 | $11.86 | $11.86 | 5,173,122 |
| 2023-12-01 | $11.41 | $11.61 | $11.33 | $11.58 | $11.58 | 4,145,780 |
| 2023-11-30 | $11.38 | $11.50 | $11.17 | $11.40 | $11.40 | 4,904,094 |
| 2023-11-29 | $11.34 | $11.49 | $11.34 | $11.34 | $11.34 | 3,465,038 |
| 2023-11-28 | $11.18 | $11.51 | $11.18 | $11.31 | $11.31 | 4,349,318 |
| 2023-11-27 | $11.33 | $11.40 | $11.21 | $11.23 | $11.23 | 3,960,390 |
| 2023-11-24 | $11.05 | $11.36 | $11.05 | $11.36 | $11.36 | 2,484,519 |
| 2023-11-22 | $10.95 | $11.16 | $10.93 | $11.04 | $11.04 | 3,798,338 |
| 2023-11-21 | $10.84 | $10.98 | $10.84 | $10.86 | $10.86 | 4,137,513 |
| 2023-11-20 | $11.06 | $11.07 | $10.85 | $10.93 | $10.93 | 4,965,727 |
| 2023-11-17 | $10.94 | $11.16 | $10.83 | $11.06 | $11.06 | 4,581,524 |
| 2023-11-16 | $10.64 | $10.95 | $10.61 | $10.82 | $10.82 | 4,692,604 |
| 2023-11-15 | $10.80 | $11.00 | $10.72 | $10.83 | $10.83 | 5,099,658 |
| 2023-11-14 | $10.15 | $10.85 | $10.14 | $10.81 | $10.81 | 8,688,169 |
| 2023-11-13 | $9.72 | $9.95 | $9.70 | $9.87 | $9.87 | 3,271,553 |
| 2023-11-10 | $9.78 | $9.84 | $9.66 | $9.79 | $9.79 | 2,216,563 |
| 2023-11-09 | $10.03 | $10.06 | $9.62 | $9.77 | $9.77 | 6,873,799 |
| 2023-11-08 | $9.66 | $10.39 | $9.41 | $10.03 | $10.03 | 6,366,930 |
| 2023-11-07 | $9.81 | $10.00 | $9.75 | $9.91 | $9.91 | 4,166,555 |
| 2023-11-06 | $9.82 | $9.91 | $9.69 | $9.85 | $9.85 | 7,034,293 |
| 2023-11-03 | $9.81 | $9.94 | $9.71 | $9.81 | $9.81 | 5,064,534 |
| 2023-11-02 | $9.59 | $9.68 | $9.46 | $9.63 | $9.63 | 5,349,250 |
| 2023-11-01 | $9.15 | $9.34 | $9.02 | $9.32 | $9.32 | 6,311,859 |
| 2023-10-31 | $9.26 | $9.44 | $9.21 | $9.37 | $9.37 | 3,717,433 |
| 2023-10-30 | $9.26 | $9.35 | $9.12 | $9.23 | $9.23 | 7,604,571 |
| 2023-10-27 | $9.41 | $9.46 | $9.10 | $9.14 | $9.14 | 4,744,257 |
| 2023-10-26 | $9.68 | $9.75 | $9.34 | $9.38 | $9.38 | 5,269,157 |
| 2023-10-25 | $9.64 | $9.81 | $9.50 | $9.67 | $9.67 | 5,503,306 |
| 2023-10-24 | $9.50 | $9.69 | $9.42 | $9.63 | $9.63 | 4,571,471 |
| 2023-10-23 | $9.46 | $9.59 | $9.31 | $9.44 | $9.44 | 5,412,720 |
| 2023-10-20 | $9.64 | $9.68 | $9.45 | $9.49 | $9.49 | 6,256,274 |
| 2023-10-19 | $9.79 | $9.94 | $9.58 | $9.63 | $9.63 | 6,775,822 |
| 2023-10-18 | $9.91 | $9.97 | $9.76 | $9.77 | $9.77 | 4,859,305 |
| 2023-10-17 | $9.61 | $10.02 | $9.51 | $9.95 | $9.95 | 4,152,288 |
| 2023-10-16 | $9.72 | $9.85 | $9.66 | $9.75 | $9.75 | 5,920,337 |
| 2023-10-13 | $9.40 | $9.71 | $9.33 | $9.67 | $9.67 | 5,633,494 |
| 2023-10-12 | $9.82 | $9.86 | $9.39 | $9.43 | $9.43 | 7,677,169 |
| 2023-10-11 | $10.42 | $10.45 | $9.73 | $9.91 | $9.91 | 9,887,832 |
| 2023-10-10 | $10.38 | $10.58 | $10.38 | $10.39 | $10.39 | 3,890,789 |
| 2023-10-09 | $10.48 | $10.56 | $10.22 | $10.47 | $10.47 | 3,528,278 |
| 2023-10-06 | $10.18 | $10.64 | $10.16 | $10.55 | $10.55 | 8,185,326 |
| 2023-10-05 | $10.32 | $10.40 | $10.21 | $10.30 | $10.30 | 6,256,795 |
| 2023-10-04 | $10.29 | $10.37 | $10.06 | $10.31 | $10.31 | 8,964,614 |
| 2023-10-03 | $10.70 | $10.86 | $10.27 | $10.30 | $10.30 | 7,550,013 |
| 2023-10-02 | $10.95 | $11.01 | $10.70 | $10.74 | $10.74 | 6,227,626 |
| 2023-09-29 | $11.17 | $11.25 | $10.91 | $10.97 | $10.97 | 6,228,572 |
| 2023-09-28 | $11.00 | $11.15 | $10.90 | $11.14 | $11.14 | 23,279,451 |
| 2023-09-27 | $11.58 | $11.61 | $10.87 | $11.02 | $11.02 | 9,170,396 |
| 2023-09-26 | $11.49 | $11.75 | $11.33 | $11.58 | $11.58 | 7,162,397 |
| 2023-09-25 | $11.78 | $11.89 | $11.63 | $11.79 | $11.79 | 3,237,426 |
| 2023-09-22 | $12.38 | $12.53 | $11.85 | $11.87 | $11.87 | 4,205,058 |
| 2023-09-21 | $11.90 | $12.28 | $11.79 | $12.27 | $12.27 | 5,336,172 |
| 2023-09-20 | $12.13 | $12.40 | $11.98 | $11.98 | $11.98 | 4,896,096 |
| 2023-09-19 | $11.45 | $11.65 | $11.22 | $11.47 | $11.47 | 3,999,179 |
| 2023-09-18 | $11.26 | $11.87 | $11.13 | $11.59 | $11.59 | 4,611,663 |
| 2023-09-15 | $11.58 | $11.94 | $11.55 | $11.91 | $11.91 | 9,805,685 |
| 2023-09-14 | $11.34 | $11.49 | $11.30 | $11.48 | $11.48 | 3,016,378 |
| 2023-09-13 | $11.39 | $11.53 | $11.25 | $11.27 | $11.27 | 3,336,014 |
| 2023-09-12 | $11.60 | $11.67 | $11.38 | $11.41 | $11.41 | 3,011,701 |
| 2023-09-11 | $11.50 | $11.73 | $11.42 | $11.63 | $11.63 | 3,756,023 |
| 2023-09-08 | $11.35 | $11.36 | $11.20 | $11.31 | $11.31 | 5,455,719 |
| 2023-09-07 | $11.08 | $11.39 | $11.07 | $11.36 | $11.36 | 3,335,827 |
| 2023-09-06 | $11.15 | $11.23 | $11.07 | $11.16 | $11.16 | 2,478,435 |
| 2023-09-05 | $11.46 | $11.50 | $11.07 | $11.16 | $11.16 | 4,078,569 |
| 2023-09-01 | $11.68 | $11.78 | $11.55 | $11.57 | $11.57 | 2,583,827 |
| 2023-08-31 | $11.65 | $11.69 | $11.52 | $11.56 | $11.56 | 2,569,233 |
| 2023-08-30 | $11.51 | $11.64 | $11.46 | $11.55 | $11.55 | 2,808,355 |
| 2023-08-29 | $11.25 | $11.62 | $11.22 | $11.56 | $11.56 | 2,603,985 |
| 2023-08-28 | $11.11 | $11.32 | $11.10 | $11.26 | $11.26 | 3,792,862 |
| 2023-08-25 | $11.03 | $11.14 | $11.01 | $11.02 | $11.02 | 3,760,549 |
| 2023-08-24 | $11.21 | $11.34 | $11.00 | $11.04 | $11.04 | 3,261,821 |
| 2023-08-23 | $10.72 | $11.34 | $10.57 | $11.25 | $11.25 | 6,336,723 |
| 2023-08-22 | $10.87 | $10.97 | $10.45 | $10.72 | $10.72 | 8,051,808 |
| 2023-08-21 | $11.40 | $11.40 | $10.88 | $10.97 | $10.97 | 9,174,079 |
| 2023-08-18 | $10.97 | $11.48 | $10.93 | $11.28 | $11.28 | 5,735,471 |
| 2023-08-17 | $11.54 | $11.54 | $11.13 | $11.15 | $11.15 | 2,985,551 |
| 2023-08-16 | $11.60 | $11.67 | $11.44 | $11.45 | $11.45 | 2,297,371 |
| 2023-08-15 | $11.79 | $11.80 | $11.57 | $11.66 | $11.66 | 2,262,983 |
| 2023-08-14 | $11.71 | $11.90 | $11.62 | $11.87 | $11.87 | 3,856,465 |
| 2023-08-11 | $11.72 | $11.83 | $11.64 | $11.72 | $11.72 | 1,918,665 |
| 2023-08-10 | $11.85 | $12.13 | $11.77 | $11.82 | $11.82 | 2,397,520 |
| 2023-08-09 | $11.98 | $12.03 | $11.67 | $11.70 | $11.70 | 3,355,338 |
| 2023-08-08 | $12.09 | $12.09 | $11.90 | $11.95 | $11.95 | 2,819,430 |
| 2023-08-07 | $12.19 | $12.36 | $12.07 | $12.20 | $12.20 | 2,255,728 |
| 2023-08-04 | $12.16 | $12.22 | $12.01 | $12.07 | $12.07 | 3,943,243 |
| 2023-08-03 | $12.04 | $12.18 | $11.93 | $12.08 | $12.08 | 2,284,856 |
| 2023-08-02 | $11.61 | $12.16 | $11.60 | $12.12 | $12.12 | 3,381,382 |
| 2023-08-01 | $11.91 | $11.98 | $11.68 | $11.71 | $11.71 | 3,188,086 |
| 2023-07-31 | $12.00 | $12.12 | $11.94 | $12.04 | $12.04 | 2,489,996 |
| 2023-07-28 | $11.76 | $12.02 | $11.76 | $11.98 | $11.98 | 2,740,256 |
| 2023-07-27 | $12.05 | $12.13 | $11.55 | $11.61 | $11.61 | 6,192,671 |
| 2023-07-26 | $12.60 | $12.60 | $12.35 | $12.41 | $12.41 | 3,608,356 |
| 2023-07-25 | $12.18 | $12.57 | $12.14 | $12.55 | $12.55 | 5,160,185 |
| 2023-07-24 | $12.06 | $12.21 | $11.98 | $12.13 | $12.13 | 3,843,396 |
| 2023-07-21 | $12.10 | $12.25 | $12.03 | $12.05 | $12.05 | 4,483,343 |
| 2023-07-20 | $12.28 | $12.28 | $11.85 | $11.95 | $11.95 | 3,877,456 |
| 2023-07-19 | $12.44 | $12.49 | $12.21 | $12.33 | $12.33 | 3,521,485 |
| 2023-07-18 | $12.34 | $12.52 | $12.25 | $12.47 | $12.47 | 2,554,116 |
| 2023-07-17 | $12.15 | $12.51 | $12.12 | $12.37 | $12.37 | 2,843,873 |
| 2023-07-14 | $12.30 | $12.30 | $12.09 | $12.22 | $12.22 | 3,458,405 |
| 2023-07-13 | $12.59 | $12.62 | $12.13 | $12.36 | $12.36 | 6,476,129 |
| 2023-07-12 | $13.31 | $13.46 | $12.55 | $12.56 | $12.56 | 7,076,915 |
| 2023-07-11 | $13.21 | $13.31 | $12.85 | $13.01 | $13.01 | 4,952,940 |
| 2023-07-10 | $12.42 | $13.17 | $12.41 | $13.10 | $13.10 | 8,799,173 |
| 2023-07-07 | $12.38 | $12.59 | $12.37 | $12.45 | $12.45 | 4,961,699 |
| 2023-07-06 | $12.38 | $12.53 | $11.84 | $12.22 | $12.22 | 7,730,476 |
| 2023-07-05 | $12.38 | $12.59 | $12.23 | $12.52 | $12.52 | 8,926,598 |
| 2023-07-03 | $12.32 | $12.59 | $12.29 | $12.42 | $12.42 | 2,557,802 |
| 2023-06-30 | $12.38 | $12.40 | $12.25 | $12.29 | $12.29 | 2,132,761 |
| 2023-06-29 | $12.20 | $12.44 | $12.16 | $12.26 | $12.26 | 2,995,510 |
| 2023-06-28 | $12.36 | $12.36 | $12.12 | $12.21 | $12.21 | 3,909,018 |
| 2023-06-27 | $12.26 | $12.50 | $12.20 | $12.44 | $12.44 | 3,226,596 |
| 2023-06-26 | $12.20 | $12.36 | $12.20 | $12.25 | $12.25 | 3,326,692 |
| 2023-06-23 | $12.25 | $12.37 | $12.18 | $12.22 | $12.22 | 3,412,910 |
| 2023-06-22 | $12.49 | $12.50 | $12.24 | $12.38 | $12.38 | 3,846,847 |
| 2023-06-21 | $12.19 | $12.55 | $12.16 | $12.48 | $12.48 | 4,207,409 |
| 2023-06-20 | $12.29 | $12.35 | $12.12 | $12.21 | $12.21 | 4,861,310 |
| 2023-06-16 | $12.50 | $12.54 | $12.23 | $12.44 | $12.44 | 6,694,639 |
| 2023-06-15 | $12.03 | $12.47 | $11.96 | $12.45 | $12.45 | 6,479,838 |
| 2023-06-14 | $12.09 | $12.33 | $11.99 | $12.00 | $12.00 | 4,239,300 |
| 2023-06-13 | $12.10 | $12.30 | $12.04 | $12.09 | $12.09 | 6,704,729 |
| 2023-06-12 | $11.88 | $12.04 | $11.78 | $12.00 | $12.00 | 3,280,045 |
| 2023-06-09 | $11.78 | $11.86 | $11.72 | $11.81 | $11.81 | 4,319,955 |
| 2023-06-08 | $11.62 | $11.90 | $11.62 | $11.80 | $11.80 | 3,421,916 |
| 2023-06-07 | $11.86 | $11.96 | $11.62 | $11.62 | $11.62 | 4,756,616 |
| 2023-06-06 | $11.30 | $11.92 | $11.23 | $11.88 | $11.88 | 5,657,272 |
| 2023-06-05 | $11.35 | $11.60 | $11.31 | $11.32 | $11.32 | 5,253,335 |
| 2023-06-02 | $11.11 | $11.57 | $11.08 | $11.55 | $11.55 | 6,728,685 |
| 2023-06-01 | $10.81 | $11.13 | $10.79 | $10.99 | $10.99 | 5,124,046 |
| 2023-05-31 | $10.93 | $10.95 | $10.57 | $10.84 | $10.84 | 6,741,866 |
| 2023-05-30 | $11.00 | $11.10 | $10.80 | $11.03 | $11.03 | 4,499,906 |
| 2023-05-26 | $10.90 | $11.11 | $10.76 | $11.03 | $11.03 | 5,216,278 |
| 2023-05-25 | $10.88 | $11.04 | $10.83 | $10.97 | $10.97 | 5,719,822 |
| 2023-05-24 | $10.88 | $10.93 | $10.63 | $10.76 | $10.76 | 7,396,414 |
| 2023-05-23 | $11.00 | $11.23 | $10.88 | $10.96 | $10.96 | 4,328,593 |
| 2023-05-22 | $11.22 | $11.37 | $11.12 | $11.12 | $11.12 | 3,534,056 |
| 2023-05-19 | $11.34 | $11.37 | $11.18 | $11.24 | $11.24 | 4,881,247 |
| 2023-05-18 | $11.27 | $11.43 | $11.22 | $11.33 | $11.33 | 3,893,345 |
| 2023-05-17 | $11.26 | $11.39 | $11.21 | $11.30 | $11.30 | 2,923,197 |
| 2023-05-16 | $11.23 | $11.40 | $11.12 | $11.19 | $11.19 | 5,044,628 |
| 2023-05-15 | $11.25 | $11.46 | $11.20 | $11.34 | $11.34 | 5,360,913 |
| 2023-05-12 | $11.30 | $11.38 | $11.14 | $11.23 | $11.23 | 4,643,584 |
| 2023-05-11 | $11.64 | $11.67 | $11.23 | $11.25 | $11.25 | 7,734,445 |
| 2023-05-10 | $11.91 | $12.02 | $11.51 | $11.66 | $11.66 | 5,351,039 |
| 2023-05-09 | $12.43 | $12.50 | $11.28 | $11.72 | $11.72 | 9,772,861 |
| 2023-05-08 | $12.16 | $12.25 | $11.96 | $12.11 | $12.11 | 6,820,904 |
| 2023-05-05 | $11.77 | $12.17 | $11.77 | $12.10 | $12.10 | 5,103,931 |
| 2023-05-04 | $11.94 | $11.94 | $11.61 | $11.67 | $11.67 | 4,245,454 |
| 2023-05-03 | $11.02 | $12.08 | $10.76 | $11.93 | $11.93 | 11,658,257 |
| 2023-05-02 | $11.74 | $11.83 | $11.52 | $11.81 | $11.81 | 6,527,203 |
| 2023-05-01 | $11.88 | $12.11 | $11.78 | $11.81 | $11.81 | 3,697,915 |
| 2023-04-28 | $11.62 | $11.88 | $11.62 | $11.87 | $11.87 | 3,510,735 |
| 2023-04-27 | $11.75 | $11.80 | $11.62 | $11.74 | $11.74 | 4,772,378 |
| 2023-04-26 | $11.81 | $11.91 | $11.62 | $11.66 | $11.66 | 3,515,946 |
| 2023-04-25 | $12.02 | $12.13 | $11.87 | $11.90 | $11.90 | 5,778,557 |
| 2023-04-24 | $12.31 | $12.36 | $11.99 | $12.04 | $12.04 | 4,973,019 |
| 2023-04-21 | $12.54 | $12.62 | $12.25 | $12.30 | $12.30 | 5,440,399 |
| 2023-04-20 | $12.36 | $12.64 | $12.30 | $12.53 | $12.53 | 4,314,948 |
| 2023-04-19 | $12.45 | $12.56 | $12.37 | $12.42 | $12.42 | 4,157,453 |
| 2023-04-18 | $12.37 | $12.56 | $12.29 | $12.53 | $12.53 | 6,499,560 |
| 2023-04-17 | $12.22 | $12.35 | $12.18 | $12.19 | $12.19 | 3,888,390 |
| 2023-04-14 | $12.12 | $12.38 | $12.12 | $12.26 | $12.26 | 4,288,266 |
| 2023-04-13 | $12.18 | $12.34 | $12.15 | $12.18 | $12.18 | 4,022,454 |
| 2023-04-12 | $11.98 | $12.16 | $11.86 | $12.09 | $12.09 | 4,960,260 |
| 2023-04-11 | $11.83 | $11.89 | $11.78 | $11.84 | $11.84 | 2,993,003 |
| 2023-04-10 | $11.63 | $11.78 | $11.57 | $11.77 | $11.77 | 3,206,652 |
| 2023-04-06 | $11.67 | $11.73 | $11.55 | $11.64 | $11.64 | 6,087,614 |
| 2023-04-05 | $11.95 | $11.95 | $11.60 | $11.69 | $11.69 | 6,012,031 |
| 2023-04-04 | $12.13 | $12.22 | $11.92 | $11.97 | $11.97 | 3,750,001 |
| 2023-04-03 | $12.00 | $12.15 | $11.96 | $12.12 | $12.12 | 3,965,398 |
| 2023-03-31 | $12.00 | $12.16 | $11.97 | $12.06 | $12.06 | 3,772,814 |
| 2023-03-30 | $11.94 | $12.05 | $11.91 | $11.95 | $11.95 | 3,273,299 |
| 2023-03-29 | $11.93 | $11.93 | $11.81 | $11.89 | $11.89 | 2,649,182 |
| 2023-03-28 | $11.72 | $11.83 | $11.69 | $11.78 | $11.78 | 3,904,500 |
| 2023-03-27 | $11.66 | $11.82 | $11.57 | $11.71 | $11.71 | 4,936,318 |
| 2023-03-24 | $11.37 | $11.61 | $11.33 | $11.60 | $11.60 | 3,865,918 |
| 2023-03-23 | $11.48 | $11.74 | $11.29 | $11.44 | $11.44 | 6,025,076 |
| 2023-03-22 | $11.30 | $11.48 | $11.21 | $11.22 | $11.22 | 5,976,375 |
| 2023-03-21 | $11.25 | $11.34 | $11.19 | $11.29 | $11.29 | 4,654,196 |
| 2023-03-20 | $11.06 | $11.08 | $10.86 | $11.07 | $11.07 | 5,697,073 |
| 2023-03-17 | $10.90 | $11.04 | $10.85 | $10.87 | $10.87 | 8,071,512 |
| 2023-03-16 | $10.67 | $11.06 | $10.65 | $11.00 | $11.00 | 5,693,839 |
| 2023-03-15 | $10.61 | $10.85 | $10.56 | $10.78 | $10.78 | 8,192,686 |
| 2023-03-14 | $10.98 | $11.07 | $10.88 | $10.98 | $10.98 | 6,940,946 |
| 2023-03-13 | $10.57 | $10.86 | $10.47 | $10.71 | $10.71 | 11,136,289 |
| 2023-03-10 | $10.99 | $10.99 | $10.60 | $10.72 | $10.72 | 7,340,888 |
| 2023-03-09 | $11.33 | $11.38 | $11.00 | $11.02 | $11.02 | 4,533,622 |
| 2023-03-08 | $11.32 | $11.50 | $11.28 | $11.32 | $11.32 | 4,262,360 |
| 2023-03-07 | $11.47 | $11.62 | $11.21 | $11.35 | $11.35 | 5,786,731 |
| 2023-03-06 | $11.53 | $11.65 | $11.47 | $11.53 | $11.53 | 4,647,402 |
| 2023-03-03 | $11.57 | $11.63 | $11.50 | $11.58 | $11.58 | 3,280,161 |
| 2023-03-02 | $11.17 | $11.55 | $11.14 | $11.51 | $11.51 | 5,215,711 |
| 2023-03-01 | $11.40 | $11.43 | $11.24 | $11.31 | $11.31 | 4,488,362 |
| 2023-02-28 | $11.14 | $11.34 | $11.11 | $11.30 | $11.30 | 6,319,792 |
| 2023-02-27 | $11.25 | $11.28 | $11.13 | $11.21 | $11.21 | 4,922,414 |
| 2023-02-24 | $11.14 | $11.19 | $11.04 | $11.15 | $11.15 | 4,300,519 |
| 2023-02-23 | $11.29 | $11.41 | $11.15 | $11.38 | $11.38 | 5,093,784 |
| 2023-02-22 | $11.08 | $11.37 | $11.02 | $11.18 | $11.18 | 9,181,117 |
| 2023-02-21 | $10.89 | $11.18 | $10.86 | $11.09 | $11.09 | 6,665,273 |
| 2023-02-17 | $11.15 | $11.24 | $10.90 | $11.05 | $11.05 | 6,416,607 |
| 2023-02-16 | $11.19 | $11.34 | $11.13 | $11.23 | $11.23 | 6,402,297 |
| 2023-02-15 | $11.16 | $11.42 | $11.16 | $11.39 | $11.39 | 7,661,710 |
| 2023-02-14 | $11.12 | $11.66 | $11.12 | $11.27 | $11.27 | 13,730,104 |
| 2023-02-13 | $10.50 | $11.20 | $10.48 | $11.17 | $11.17 | 12,569,836 |
| 2023-02-10 | $10.21 | $10.44 | $10.18 | $10.41 | $10.41 | 6,336,505 |
| 2023-02-09 | $10.42 | $10.44 | $10.19 | $10.33 | $10.33 | 6,875,391 |
| 2023-02-08 | $10.30 | $10.30 | $9.86 | $10.16 | $10.16 | 8,129,611 |
| 2023-02-07 | $10.09 | $10.36 | $10.03 | $10.35 | $10.35 | 7,672,546 |
| 2023-02-06 | $10.10 | $10.23 | $10.07 | $10.16 | $10.16 | 6,011,868 |
| 2023-02-03 | $10.30 | $10.39 | $10.18 | $10.22 | $10.22 | 7,216,770 |
| 2023-02-02 | $10.29 | $10.58 | $10.22 | $10.39 | $10.39 | 9,271,095 |
| 2023-02-01 | $9.89 | $10.31 | $9.87 | $10.25 | $10.25 | 6,256,740 |
| 2023-01-31 | $9.89 | $9.96 | $9.81 | $9.96 | $9.96 | 4,789,289 |
| 2023-01-30 | $9.82 | $9.95 | $9.75 | $9.83 | $9.83 | 3,849,022 |
| 2023-01-27 | $9.92 | $9.95 | $9.76 | $9.86 | $9.86 | 3,984,962 |
| 2023-01-26 | $9.93 | $10.02 | $9.88 | $9.96 | $9.96 | 5,315,118 |
| 2023-01-25 | $9.62 | $9.88 | $9.57 | $9.85 | $9.85 | 4,566,501 |
| 2023-01-24 | $9.58 | $9.85 | $9.43 | $9.79 | $9.79 | 4,509,738 |
| 2023-01-23 | $9.52 | $9.58 | $9.46 | $9.57 | $9.57 | 3,873,114 |
| 2023-01-20 | $9.42 | $9.53 | $9.37 | $9.52 | $9.52 | 3,872,797 |
| 2023-01-19 | $9.30 | $9.45 | $9.25 | $9.35 | $9.35 | 4,012,185 |
| 2023-01-18 | $9.53 | $9.60 | $9.32 | $9.42 | $9.42 | 5,517,954 |
| 2023-01-17 | $9.52 | $9.63 | $9.51 | $9.52 | $9.52 | 4,285,591 |
| 2023-01-13 | $9.37 | $9.52 | $9.33 | $9.51 | $9.51 | 4,828,301 |
| 2023-01-12 | $9.35 | $9.43 | $9.23 | $9.42 | $9.42 | 6,465,328 |
| 2023-01-11 | $9.46 | $9.55 | $9.28 | $9.29 | $9.29 | 6,436,578 |
| 2023-01-10 | $9.34 | $9.54 | $9.34 | $9.45 | $9.45 | 5,401,295 |
| 2023-01-09 | $9.23 | $9.49 | $9.21 | $9.38 | $9.38 | 8,051,651 |
| 2023-01-06 | $9.06 | $9.25 | $9.00 | $9.20 | $9.20 | 6,321,346 |
| 2023-01-05 | $8.91 | $9.02 | $8.77 | $8.98 | $8.98 | 7,738,130 |
| 2023-01-04 | $8.80 | $9.11 | $8.77 | $9.04 | $9.04 | 8,729,294 |
| 2023-01-03 | $8.81 | $8.85 | $8.59 | $8.77 | $8.77 | 9,223,852 |
| 2022-12-30 | $8.52 | $8.62 | $8.47 | $8.56 | $8.56 | 4,830,771 |
| 2022-12-29 | $8.46 | $8.68 | $8.45 | $8.64 | $8.64 | 5,577,889 |
| 2022-12-28 | $8.44 | $8.56 | $8.39 | $8.42 | $8.42 | 5,923,499 |
| 2022-12-27 | $8.34 | $8.51 | $8.30 | $8.47 | $8.47 | 4,820,078 |
| 2022-12-23 | $8.22 | $8.35 | $8.20 | $8.32 | $8.32 | 4,347,411 |
| 2022-12-22 | $8.20 | $8.28 | $8.10 | $8.27 | $8.27 | 5,095,107 |
| 2022-12-21 | $8.00 | $8.35 | $8.00 | $8.31 | $8.31 | 7,262,888 |
| 2022-12-20 | $7.74 | $8.06 | $7.72 | $7.96 | $7.96 | 4,761,829 |
| 2022-12-19 | $7.95 | $8.20 | $7.77 | $7.78 | $7.78 | 7,368,190 |
| 2022-12-16 | $7.81 | $7.97 | $7.78 | $7.94 | $7.94 | 7,111,537 |
| 2022-12-15 | $7.94 | $8.03 | $7.81 | $7.92 | $7.92 | 13,003,058 |
| 2022-12-14 | $8.20 | $8.26 | $8.08 | $8.16 | $8.16 | 6,996,845 |
| 2022-12-13 | $8.25 | $8.43 | $8.13 | $8.23 | $8.23 | 7,949,246 |
| 2022-12-12 | $7.90 | $7.93 | $7.80 | $7.92 | $7.92 | 3,450,074 |
| 2022-12-09 | $7.97 | $7.97 | $7.87 | $7.89 | $7.89 | 2,536,646 |
| 2022-12-08 | $7.94 | $8.05 | $7.90 | $8.02 | $8.02 | 3,635,688 |
| 2022-12-07 | $7.86 | $7.92 | $7.75 | $7.82 | $7.82 | 2,806,336 |
| 2022-12-06 | $7.98 | $8.03 | $7.82 | $7.95 | $7.95 | 3,821,413 |
| 2022-12-05 | $7.96 | $8.03 | $7.86 | $7.90 | $7.90 | 3,943,879 |
| 2022-12-02 | $7.82 | $8.11 | $7.80 | $8.07 | $8.07 | 3,074,434 |
| 2022-12-01 | $7.83 | $7.99 | $7.80 | $7.94 | $7.94 | 3,956,245 |
| 2022-11-30 | $7.50 | $7.90 | $7.45 | $7.87 | $7.87 | 5,857,639 |
| 2022-11-29 | $7.49 | $7.52 | $7.40 | $7.45 | $7.45 | 3,222,460 |
| 2022-11-28 | $7.41 | $7.57 | $7.35 | $7.46 | $7.46 | 3,814,394 |
| 2022-11-25 | $7.53 | $7.64 | $7.52 | $7.58 | $7.58 | 1,261,009 |
| 2022-11-23 | $7.59 | $7.72 | $7.56 | $7.59 | $7.59 | 3,479,909 |
| 2022-11-22 | $7.54 | $7.61 | $7.50 | $7.59 | $7.59 | 3,163,852 |
| 2022-11-21 | $7.61 | $7.70 | $7.44 | $7.50 | $7.50 | 3,783,330 |
| 2022-11-18 | $7.88 | $7.91 | $7.73 | $7.77 | $7.77 | 5,601,742 |
| 2022-11-17 | $7.43 | $7.76 | $7.37 | $7.73 | $7.73 | 4,662,398 |
| 2022-11-16 | $7.57 | $7.66 | $7.51 | $7.58 | $7.58 | 4,941,970 |
| 2022-11-15 | $7.77 | $7.93 | $7.56 | $7.65 | $7.65 | 8,771,270 |
| 2022-11-14 | $7.63 | $7.68 | $7.43 | $7.43 | $7.43 | 7,756,366 |
| 2022-11-11 | $7.35 | $7.88 | $7.34 | $7.76 | $7.76 | 12,122,710 |
| 2022-11-10 | $7.02 | $7.38 | $7.00 | $7.32 | $7.32 | 10,746,101 |
| 2022-11-09 | $6.96 | $7.00 | $6.52 | $6.62 | $6.62 | 5,229,162 |
| 2022-11-08 | $7.06 | $7.23 | $6.75 | $7.08 | $7.08 | 7,500,929 |
| 2022-11-07 | $7.00 | $7.09 | $6.82 | $6.98 | $6.98 | 8,796,994 |
| 2022-11-04 | $6.73 | $6.94 | $6.70 | $6.93 | $6.93 | 10,559,599 |
| 2022-11-03 | $6.30 | $6.57 | $6.29 | $6.52 | $6.52 | 5,922,717 |
| 2022-11-02 | $6.66 | $6.74 | $6.40 | $6.42 | $6.42 | 8,260,918 |
| 2022-11-01 | $6.90 | $6.96 | $6.76 | $6.89 | $6.89 | 4,550,734 |
| 2022-10-31 | $6.73 | $6.77 | $6.61 | $6.71 | $6.71 | 5,697,319 |
| 2022-10-28 | $6.63 | $6.75 | $6.52 | $6.73 | $6.73 | 3,928,211 |
| 2022-10-27 | $6.56 | $6.70 | $6.50 | $6.60 | $6.60 | 4,888,209 |
| 2022-10-26 | $6.66 | $6.81 | $6.57 | $6.65 | $6.65 | 4,930,022 |
| 2022-10-25 | $6.32 | $6.76 | $6.31 | $6.69 | $6.69 | 6,039,273 |
| 2022-10-24 | $6.45 | $6.45 | $6.19 | $6.28 | $6.28 | 5,413,757 |
| 2022-10-21 | $6.32 | $6.48 | $6.21 | $6.43 | $6.43 | 8,329,598 |
| 2022-10-20 | $6.62 | $6.75 | $6.29 | $6.31 | $6.31 | 8,153,668 |
| 2022-10-19 | $6.81 | $6.84 | $6.55 | $6.62 | $6.62 | 5,558,154 |
| 2022-10-18 | $6.86 | $7.04 | $6.84 | $6.87 | $6.87 | 7,029,713 |
| 2022-10-17 | $6.59 | $6.71 | $6.55 | $6.66 | $6.66 | 4,795,486 |
| 2022-10-14 | $6.60 | $6.69 | $6.42 | $6.45 | $6.45 | 5,210,005 |
| 2022-10-13 | $6.25 | $6.63 | $6.19 | $6.53 | $6.53 | 6,880,418 |
| 2022-10-12 | $6.33 | $6.52 | $6.26 | $6.49 | $6.49 | 4,476,037 |
| 2022-10-11 | $6.30 | $6.55 | $6.19 | $6.36 | $6.36 | 6,388,926 |
| 2022-10-10 | $6.31 | $6.39 | $6.22 | $6.29 | $6.29 | 6,651,732 |
| 2022-10-07 | $6.75 | $6.77 | $6.24 | $6.33 | $6.33 | 8,571,181 |
| 2022-10-06 | $6.82 | $6.95 | $6.72 | $6.86 | $6.86 | 3,754,062 |
| 2022-10-05 | $6.79 | $6.92 | $6.68 | $6.86 | $6.86 | 5,355,128 |
| 2022-10-04 | $6.70 | $6.99 | $6.70 | $6.99 | $6.99 | 5,821,808 |
| 2022-10-03 | $6.39 | $6.60 | $6.31 | $6.52 | $6.52 | 6,649,910 |
| 2022-09-30 | $6.36 | $6.51 | $6.20 | $6.32 | $6.32 | 9,521,238 |
| 2022-09-29 | $6.72 | $6.74 | $6.33 | $6.43 | $6.43 | 10,280,775 |
| 2022-09-28 | $6.89 | $6.93 | $6.79 | $6.85 | $6.85 | 12,234,741 |
| 2022-09-27 | $7.24 | $7.38 | $6.79 | $6.86 | $6.86 | 8,473,666 |
| 2022-09-26 | $7.32 | $7.45 | $7.08 | $7.10 | $7.10 | 8,638,899 |
| 2022-09-23 | $7.82 | $7.82 | $7.22 | $7.38 | $7.38 | 12,435,577 |
| 2022-09-22 | $8.11 | $8.11 | $7.80 | $7.94 | $7.94 | 8,460,053 |
| 2022-09-21 | $8.25 | $8.35 | $8.02 | $8.04 | $8.04 | 15,782,956 |
| 2022-09-20 | $7.79 | $7.90 | $7.68 | $7.79 | $7.79 | 4,287,828 |
| 2022-09-19 | $7.58 | $7.85 | $7.58 | $7.82 | $7.82 | 5,418,329 |
| 2022-09-16 | $7.61 | $7.72 | $7.49 | $7.69 | $7.69 | 8,693,178 |
| 2022-09-15 | $7.71 | $7.93 | $7.66 | $7.72 | $7.72 | 4,794,313 |
| 2022-09-14 | $7.68 | $7.95 | $7.60 | $7.84 | $7.84 | 8,391,801 |
| 2022-09-13 | $7.75 | $7.88 | $7.58 | $7.59 | $7.59 | 5,232,762 |
| 2022-09-12 | $7.93 | $8.20 | $7.89 | $8.07 | $8.07 | 7,009,290 |
| 2022-09-09 | $7.52 | $7.91 | $7.50 | $7.86 | $7.86 | 6,171,524 |
| 2022-09-08 | $7.41 | $7.51 | $7.29 | $7.41 | $7.41 | 4,733,074 |
| 2022-09-07 | $7.37 | $7.56 | $7.30 | $7.52 | $7.52 | 4,618,990 |
| 2022-09-06 | $7.63 | $7.63 | $7.20 | $7.29 | $7.29 | 5,551,525 |
| 2022-09-02 | $7.62 | $7.62 | $7.36 | $7.53 | $7.53 | 6,498,306 |
| 2022-09-01 | $7.40 | $7.47 | $7.22 | $7.47 | $7.47 | 5,991,704 |
| 2022-08-31 | $7.87 | $7.93 | $7.51 | $7.51 | $7.51 | 6,707,214 |
| 2022-08-30 | $7.98 | $8.00 | $7.74 | $7.81 | $7.81 | 7,223,638 |
| 2022-08-29 | $7.86 | $8.04 | $7.76 | $7.91 | $7.91 | 8,295,164 |
| 2022-08-26 | $8.20 | $8.33 | $7.93 | $7.94 | $7.94 | 8,146,005 |
| 2022-08-25 | $7.62 | $8.23 | $7.62 | $8.17 | $8.17 | 15,152,642 |
| 2022-08-24 | $7.35 | $7.59 | $7.33 | $7.39 | $7.39 | 8,292,030 |
| 2022-08-23 | $7.26 | $7.46 | $7.23 | $7.32 | $7.32 | 4,193,079 |
| 2022-08-22 | $7.39 | $7.41 | $7.30 | $7.33 | $7.33 | 4,824,735 |
| 2022-08-19 | $7.75 | $7.75 | $7.49 | $7.50 | $7.50 | 7,847,455 |
| 2022-08-18 | $7.77 | $7.90 | $7.66 | $7.82 | $7.82 | 3,515,584 |
| 2022-08-17 | $7.74 | $7.88 | $7.68 | $7.80 | $7.80 | 3,140,920 |
| 2022-08-16 | $7.84 | $7.96 | $7.70 | $7.85 | $7.85 | 5,768,330 |
| 2022-08-15 | $7.51 | $7.83 | $7.51 | $7.82 | $7.82 | 4,204,300 |
| 2022-08-12 | $7.48 | $7.67 | $7.46 | $7.66 | $7.66 | 5,143,292 |
| 2022-08-11 | $7.61 | $7.71 | $7.42 | $7.42 | $7.42 | 4,804,091 |
| 2022-08-10 | $7.49 | $7.53 | $7.41 | $7.44 | $7.44 | 6,096,126 |
| 2022-08-09 | $7.54 | $7.54 | $7.22 | $7.28 | $7.28 | 6,918,879 |
| 2022-08-08 | $7.55 | $7.79 | $7.50 | $7.56 | $7.56 | 5,023,852 |
| 2022-08-05 | $7.42 | $7.60 | $7.30 | $7.52 | $7.52 | 4,609,183 |
| 2022-08-04 | $7.41 | $7.61 | $7.41 | $7.52 | $7.52 | 3,597,579 |
| 2022-08-03 | $7.48 | $7.51 | $7.29 | $7.48 | $7.48 | 4,373,660 |
| 2022-08-02 | $7.33 | $7.57 | $7.20 | $7.40 | $7.40 | 4,717,753 |
| 2022-08-01 | $7.25 | $7.53 | $7.09 | $7.33 | $7.33 | 8,267,591 |
| 2022-07-29 | $7.69 | $7.69 | $7.16 | $7.32 | $7.32 | 13,130,337 |
| 2022-07-28 | $7.71 | $7.85 | $7.49 | $7.74 | $7.74 | 6,248,520 |
| 2022-07-27 | $7.65 | $7.73 | $7.57 | $7.71 | $7.71 | 4,040,544 |
| 2022-07-26 | $7.75 | $7.78 | $7.54 | $7.56 | $7.56 | 3,884,876 |
| 2022-07-25 | $7.84 | $7.88 | $7.65 | $7.83 | $7.83 | 3,438,446 |
| 2022-07-22 | $8.03 | $8.07 | $7.72 | $7.80 | $7.80 | 5,731,466 |
| 2022-07-21 | $7.73 | $8.01 | $7.70 | $7.99 | $7.99 | 5,623,773 |
| 2022-07-20 | $7.64 | $7.87 | $7.57 | $7.82 | $7.82 | 5,547,825 |
| 2022-07-19 | $7.43 | $7.67 | $7.42 | $7.64 | $7.64 | 3,099,843 |
| 2022-07-18 | $7.40 | $7.64 | $7.30 | $7.30 | $7.30 | 4,083,474 |
| 2022-07-15 | $7.15 | $7.30 | $7.09 | $7.30 | $7.30 | 4,622,561 |
| 2022-07-14 | $7.31 | $7.34 | $7.03 | $7.07 | $7.07 | 8,610,381 |
| 2022-07-13 | $7.39 | $7.55 | $7.26 | $7.42 | $7.42 | 6,443,244 |
| 2022-07-12 | $7.45 | $7.64 | $7.44 | $7.54 | $7.54 | 7,090,882 |
| 2022-07-11 | $7.61 | $7.69 | $7.44 | $7.49 | $7.49 | 6,417,914 |
| 2022-07-08 | $7.85 | $7.88 | $7.62 | $7.68 | $7.68 | 5,772,472 |
| 2022-07-07 | $7.91 | $7.95 | $7.80 | $7.90 | $7.90 | 4,780,252 |
| 2022-07-06 | $7.96 | $8.07 | $7.71 | $7.80 | $7.80 | 5,933,616 |
| 2022-07-05 | $7.57 | $8.01 | $7.50 | $7.99 | $7.99 | 10,471,701 |
| 2022-07-01 | $7.97 | $8.08 | $7.72 | $7.77 | $7.77 | 6,242,869 |
| 2022-06-30 | $7.76 | $8.13 | $7.65 | $8.01 | $8.01 | 10,952,481 |
| 2022-06-29 | $7.90 | $8.00 | $7.77 | $7.85 | $7.85 | 10,025,320 |
| 2022-06-28 | $8.16 | $8.42 | $7.92 | $8.00 | $8.00 | 7,472,000 |
| 2022-06-27 | $8.00 | $8.21 | $7.81 | $8.14 | $8.14 | 10,088,191 |
| 2022-06-24 | $7.70 | $8.06 | $7.67 | $8.05 | $8.05 | 12,150,819 |
| 2022-06-23 | $7.43 | $7.52 | $7.32 | $7.50 | $7.50 | 8,604,908 |
| 2022-06-22 | $7.24 | $7.51 | $7.20 | $7.42 | $7.42 | 8,105,880 |
| 2022-06-21 | $7.14 | $7.42 | $7.09 | $7.37 | $7.37 | 10,715,961 |
| 2022-06-17 | $6.80 | $7.09 | $6.78 | $7.04 | $7.04 | 6,922,052 |
| 2022-06-16 | $7.11 | $7.18 | $6.71 | $6.77 | $6.77 | 10,398,588 |
| 2022-06-15 | $6.92 | $7.47 | $6.92 | $7.29 | $7.29 | 12,168,268 |
| 2022-06-14 | $6.66 | $7.00 | $6.66 | $6.92 | $6.92 | 11,395,203 |
| 2022-06-13 | $6.79 | $6.87 | $6.51 | $6.58 | $6.58 | 13,153,802 |
| 2022-06-10 | $6.80 | $7.16 | $6.78 | $7.05 | $7.05 | 11,140,094 |
| 2022-06-09 | $7.17 | $7.17 | $6.96 | $6.97 | $6.97 | 2,938,108 |
| 2022-06-08 | $7.31 | $7.38 | $7.15 | $7.20 | $7.20 | 3,896,312 |
| 2022-06-07 | $7.11 | $7.37 | $7.11 | $7.36 | $7.36 | 4,398,404 |
| 2022-06-06 | $7.31 | $7.43 | $7.17 | $7.25 | $7.25 | 3,694,431 |
| 2022-06-03 | $7.14 | $7.33 | $7.11 | $7.27 | $7.27 | 6,822,881 |
| 2022-06-02 | $7.05 | $7.29 | $7.01 | $7.27 | $7.27 | 5,378,819 |
| 2022-06-01 | $7.20 | $7.27 | $6.89 | $7.04 | $7.04 | 8,691,809 |
| 2022-05-31 | $7.07 | $7.16 | $6.94 | $7.09 | $7.09 | 8,411,213 |
| 2022-05-27 | $6.82 | $7.17 | $6.80 | $7.08 | $7.08 | 13,388,276 |
| 2022-05-26 | $6.38 | $6.72 | $6.38 | $6.68 | $6.68 | 9,134,417 |
| 2022-05-25 | $5.90 | $6.33 | $5.90 | $6.27 | $6.27 | 6,774,406 |
| 2022-05-24 | $6.20 | $6.22 | $5.94 | $5.99 | $5.99 | 11,093,934 |
| 2022-05-23 | $6.33 | $6.33 | $6.15 | $6.31 | $6.31 | 6,201,746 |
| 2022-05-20 | $6.41 | $6.50 | $6.11 | $6.27 | $6.27 | 8,515,308 |
| 2022-05-19 | $6.00 | $6.51 | $5.97 | $6.39 | $6.39 | 12,502,150 |
| 2022-05-18 | $6.55 | $6.55 | $6.11 | $6.13 | $6.13 | 9,292,913 |
| 2022-05-17 | $6.45 | $6.64 | $6.31 | $6.58 | $6.58 | 14,055,889 |
| 2022-05-16 | $6.56 | $6.59 | $6.23 | $6.26 | $6.26 | 7,630,672 |
| 2022-05-13 | $6.55 | $6.73 | $6.45 | $6.58 | $6.58 | 10,433,202 |
| 2022-05-12 | $6.15 | $6.52 | $6.07 | $6.31 | $6.31 | 13,651,411 |
| 2022-05-11 | $6.30 | $6.48 | $6.18 | $6.21 | $6.21 | 11,815,967 |
| 2022-05-10 | $6.80 | $6.87 | $6.03 | $6.31 | $6.31 | 17,903,242 |
| 2022-05-09 | $7.47 | $7.51 | $6.57 | $6.74 | $6.74 | 21,067,636 |
| 2022-05-06 | $7.41 | $7.48 | $7.07 | $7.28 | $7.28 | 11,995,621 |
| 2022-05-05 | $7.73 | $7.79 | $7.39 | $7.42 | $7.42 | 14,274,987 |
| 2022-05-04 | $7.87 | $7.90 | $7.41 | $7.77 | $7.77 | 16,529,762 |
| 2022-05-03 | $7.88 | $7.92 | $7.56 | $7.88 | $7.88 | 13,651,041 |
| 2022-05-02 | $8.05 | $8.12 | $7.73 | $8.02 | $8.02 | 11,403,651 |
| 2022-04-29 | $8.22 | $8.43 | $8.10 | $8.11 | $8.11 | 5,995,580 |
| 2022-04-28 | $8.12 | $8.32 | $7.96 | $8.25 | $8.25 | 6,239,711 |
| 2022-04-27 | $8.05 | $8.22 | $7.93 | $8.06 | $8.06 | 5,116,112 |
| 2022-04-26 | $8.17 | $8.25 | $7.99 | $8.02 | $8.02 | 4,753,327 |
| 2022-04-25 | $7.98 | $8.27 | $7.93 | $8.26 | $8.26 | 6,723,581 |
| 2022-04-22 | $8.30 | $8.41 | $8.01 | $8.07 | $8.07 | 5,944,246 |
| 2022-04-21 | $8.70 | $8.77 | $8.15 | $8.28 | $8.28 | 11,640,193 |
| 2022-04-20 | $8.70 | $8.90 | $8.61 | $8.61 | $8.61 | 8,381,371 |
| 2022-04-19 | $8.25 | $8.62 | $8.24 | $8.59 | $8.59 | 13,715,015 |
| 2022-04-18 | $8.54 | $8.60 | $8.27 | $8.30 | $8.30 | 8,445,954 |
| 2022-04-14 | $8.81 | $8.97 | $8.56 | $8.56 | $8.56 | 6,252,302 |
| 2022-04-13 | $8.56 | $8.80 | $8.54 | $8.76 | $8.76 | 5,701,637 |
| 2022-04-12 | $8.88 | $8.88 | $8.48 | $8.52 | $8.52 | 10,370,791 |
| 2022-04-11 | $8.60 | $8.90 | $8.59 | $8.69 | $8.69 | 12,754,602 |
| 2022-04-08 | $8.51 | $8.73 | $8.41 | $8.59 | $8.59 | 4,319,445 |
| 2022-04-07 | $8.65 | $8.70 | $8.24 | $8.52 | $8.52 | 8,238,418 |
| 2022-04-06 | $8.64 | $8.70 | $8.41 | $8.64 | $8.64 | 9,152,375 |
| 2022-04-05 | $9.13 | $9.16 | $8.74 | $8.79 | $8.79 | 8,832,639 |
| 2022-04-04 | $8.93 | $9.09 | $8.80 | $9.03 | $9.03 | 12,174,297 |
| 2022-04-01 | $9.11 | $9.15 | $8.84 | $8.97 | $8.97 | 6,660,763 |
| 2022-03-31 | $9.00 | $9.06 | $8.86 | $8.99 | $8.99 | 8,434,045 |
| 2022-03-30 | $9.24 | $9.29 | $8.98 | $9.05 | $9.05 | 3,312,344 |
| 2022-03-29 | $9.24 | $9.50 | $9.23 | $9.42 | $9.42 | 5,129,195 |
| 2022-03-28 | $8.94 | $9.05 | $8.69 | $9.04 | $9.04 | 6,708,065 |
| 2022-03-25 | $8.76 | $8.97 | $8.76 | $8.92 | $8.92 | 5,890,509 |
| 2022-03-24 | $8.74 | $8.85 | $8.71 | $8.82 | $8.82 | 2,337,671 |
| 2022-03-23 | $8.84 | $8.90 | $8.71 | $8.75 | $8.75 | 3,900,683 |
| 2022-03-22 | $8.94 | $9.17 | $8.92 | $8.98 | $8.98 | 4,100,751 |
| 2022-03-21 | $9.03 | $9.03 | $8.76 | $8.88 | $8.88 | 9,208,959 |
| 2022-03-18 | $8.85 | $9.14 | $8.75 | $9.06 | $9.06 | 12,643,933 |
| 2022-03-17 | $8.81 | $9.01 | $8.79 | $8.91 | $8.91 | 7,045,167 |
| 2022-03-16 | $8.58 | $8.95 | $8.57 | $8.93 | $8.93 | 8,848,445 |
| 2022-03-15 | $8.24 | $8.54 | $8.18 | $8.46 | $8.46 | 7,755,493 |
| 2022-03-14 | $8.27 | $8.30 | $7.82 | $7.98 | $7.98 | 9,384,645 |
| 2022-03-11 | $8.33 | $8.49 | $8.19 | $8.21 | $8.21 | 8,090,592 |
| 2022-03-10 | $7.87 | $8.19 | $7.77 | $8.10 | $8.10 | 7,736,048 |
| 2022-03-09 | $7.92 | $8.29 | $7.89 | $8.07 | $8.07 | 10,752,316 |
| 2022-03-08 | $7.48 | $8.03 | $7.24 | $7.66 | $7.66 | 17,351,698 |
| 2022-03-07 | $8.17 | $8.23 | $7.33 | $7.35 | $7.35 | 20,032,610 |
| 2022-03-04 | $8.66 | $8.67 | $7.98 | $8.12 | $8.12 | 17,640,042 |
| 2022-03-03 | $9.32 | $9.40 | $8.75 | $8.77 | $8.77 | 7,813,272 |
| 2022-03-02 | $9.13 | $9.22 | $8.97 | $9.17 | $9.17 | 9,722,820 |
| 2022-03-01 | $9.12 | $9.31 | $8.92 | $8.99 | $8.99 | 7,937,783 |
| 2022-02-28 | $8.91 | $9.22 | $8.90 | $9.17 | $9.17 | 6,860,970 |
| 2022-02-25 | $8.85 | $9.18 | $8.74 | $9.13 | $9.13 | 5,535,825 |
| 2022-02-24 | $8.23 | $8.84 | $8.09 | $8.81 | $8.81 | 10,286,254 |
| 2022-02-23 | $8.96 | $9.08 | $8.66 | $8.68 | $8.68 | 7,275,379 |
| 2022-02-22 | $9.05 | $9.17 | $8.75 | $8.86 | $8.86 | 7,512,575 |
| 2022-02-18 | $9.32 | $9.49 | $9.07 | $9.17 | $9.17 | 7,892,229 |
| 2022-02-17 | $9.44 | $9.51 | $9.25 | $9.28 | $9.28 | 3,600,241 |
| 2022-02-16 | $9.35 | $9.51 | $9.33 | $9.48 | $9.48 | 3,431,667 |
| 2022-02-15 | $9.21 | $9.50 | $9.21 | $9.46 | $9.46 | 5,278,840 |
| 2022-02-14 | $9.30 | $9.34 | $9.07 | $9.20 | $9.20 | 7,341,291 |
| 2022-02-11 | $9.67 | $9.76 | $9.24 | $9.32 | $9.32 | 9,856,624 |
| 2022-02-10 | $9.40 | $10.02 | $9.38 | $9.64 | $9.64 | 15,396,831 |
| 2022-02-09 | $9.41 | $9.66 | $9.35 | $9.63 | $9.63 | 18,481,196 |
| 2022-02-08 | $8.80 | $9.33 | $8.50 | $9.27 | $9.27 | 34,113,280 |
| 2022-02-07 | $8.56 | $8.68 | $8.49 | $8.58 | $8.58 | 21,352,062 |
| 2022-02-04 | $8.41 | $8.55 | $8.26 | $8.47 | $8.47 | 13,119,973 |
| 2022-02-03 | $8.40 | $8.73 | $8.35 | $8.40 | $8.40 | 19,074,469 |
| 2022-02-02 | $8.68 | $8.68 | $8.32 | $8.51 | $8.51 | 8,501,547 |
| 2022-02-01 | $8.55 | $8.67 | $8.39 | $8.57 | $8.57 | 5,859,729 |
| 2022-01-31 | $8.12 | $8.48 | $8.12 | $8.48 | $8.48 | 8,969,092 |
| 2022-01-28 | $7.85 | $8.14 | $7.68 | $8.13 | $8.13 | 11,584,110 |
| 2022-01-27 | $8.45 | $8.55 | $8.03 | $8.07 | $8.07 | 6,005,683 |
| 2022-01-26 | $8.56 | $8.76 | $8.18 | $8.32 | $8.32 | 7,410,087 |
| 2022-01-25 | $8.28 | $8.55 | $8.23 | $8.39 | $8.39 | 7,725,380 |
| 2022-01-24 | $8.14 | $8.49 | $7.75 | $8.43 | $8.43 | 15,909,839 |
| 2022-01-21 | $8.77 | $8.79 | $8.33 | $8.39 | $8.39 | 8,989,219 |
| 2022-01-20 | $8.70 | $9.07 | $8.44 | $8.64 | $8.64 | 15,811,445 |
| 2022-01-19 | $8.82 | $8.94 | $8.57 | $8.59 | $8.59 | 8,230,828 |
| 2022-01-18 | $8.90 | $8.93 | $8.55 | $8.64 | $8.64 | 9,591,536 |
| 2022-01-14 | $9.20 | $9.25 | $8.74 | $8.93 | $8.93 | 7,295,942 |
| 2022-01-13 | $9.40 | $9.52 | $9.17 | $9.29 | $9.29 | 17,746,623 |
| 2022-01-12 | $9.67 | $9.73 | $9.35 | $9.44 | $9.44 | 20,399,740 |
| 2022-01-11 | $9.48 | $9.81 | $9.38 | $9.65 | $9.65 | 11,066,158 |
| 2022-01-10 | $10.02 | $10.04 | $9.32 | $9.48 | $9.48 | 9,964,360 |
| 2022-01-07 | $10.24 | $10.38 | $10.02 | $10.04 | $10.04 | 4,689,475 |
| 2022-01-06 | $10.31 | $10.50 | $10.16 | $10.21 | $10.21 | 3,864,360 |
| 2022-01-05 | $10.62 | $10.64 | $10.25 | $10.27 | $10.27 | 5,513,130 |
| 2022-01-04 | $10.77 | $10.79 | $10.46 | $10.60 | $10.60 | 4,031,702 |
| 2022-01-03 | $10.50 | $10.82 | $10.50 | $10.66 | $10.66 | 4,900,915 |
| 2021-12-31 | $10.37 | $10.54 | $10.34 | $10.50 | $10.50 | 4,844,293 |
| 2021-12-30 | $10.31 | $10.56 | $10.31 | $10.39 | $10.39 | 3,547,708 |
| 2021-12-29 | $10.50 | $10.55 | $10.34 | $10.43 | $10.43 | 3,146,071 |
| 2021-12-28 | $10.45 | $10.63 | $10.42 | $10.48 | $10.48 | 2,330,552 |
| 2021-12-27 | $10.40 | $10.58 | $10.38 | $10.49 | $10.49 | 2,970,063 |
| 2021-12-23 | $10.41 | $10.58 | $10.39 | $10.52 | $10.52 | 3,356,862 |
| 2021-12-22 | $10.16 | $10.40 | $10.09 | $10.37 | $10.37 | 5,048,899 |
| 2021-12-21 | $9.64 | $10.22 | $9.61 | $10.12 | $10.12 | 6,638,474 |
| 2021-12-20 | $9.58 | $9.64 | $9.33 | $9.49 | $9.49 | 5,104,728 |
| 2021-12-17 | $9.59 | $9.86 | $9.50 | $9.73 | $9.73 | 7,812,412 |
| 2021-12-16 | $9.97 | $10.03 | $9.63 | $9.70 | $9.70 | 4,804,440 |
| 2021-12-15 | $9.82 | $9.98 | $9.58 | $9.97 | $9.97 | 5,293,177 |
| 2021-12-14 | $9.74 | $9.99 | $9.67 | $9.82 | $9.82 | 6,173,798 |
| 2021-12-13 | $9.96 | $10.05 | $9.52 | $9.66 | $9.66 | 5,091,595 |
| 2021-12-10 | $10.22 | $10.35 | $10.05 | $10.15 | $10.15 | 5,229,175 |
| 2021-12-09 | $10.17 | $10.44 | $10.12 | $10.13 | $10.13 | 3,778,116 |
| 2021-12-08 | $9.98 | $10.35 | $9.88 | $10.27 | $10.27 | 5,656,006 |
| 2021-12-07 | $10.03 | $10.17 | $9.97 | $10.03 | $10.03 | 4,803,271 |
| 2021-12-06 | $9.59 | $9.93 | $9.47 | $9.80 | $9.80 | 5,521,910 |
| 2021-12-03 | $9.67 | $9.82 | $9.28 | $9.40 | $9.40 | 7,370,802 |
| 2021-12-02 | $9.47 | $9.69 | $9.29 | $9.67 | $9.67 | 7,643,498 |
| 2021-12-01 | $9.91 | $9.95 | $9.30 | $9.31 | $9.31 | 9,484,531 |
| 2021-11-30 | $9.82 | $9.95 | $9.43 | $9.73 | $9.73 | 10,390,351 |
| 2021-11-29 | $9.92 | $10.03 | $9.66 | $9.97 | $9.97 | 7,239,445 |
| 2021-11-26 | $9.58 | $9.85 | $9.48 | $9.64 | $9.64 | 8,194,782 |
| 2021-11-24 | $10.14 | $10.38 | $10.01 | $10.30 | $10.30 | 4,079,993 |
| 2021-11-23 | $10.18 | $10.36 | $10.09 | $10.25 | $10.25 | 5,860,553 |
| 2021-11-22 | $10.52 | $10.52 | $10.02 | $10.27 | $10.27 | 8,278,347 |
| 2021-11-19 | $10.68 | $10.85 | $10.34 | $10.35 | $10.35 | 9,778,534 |
| 2021-11-18 | $10.80 | $11.00 | $10.53 | $10.77 | $10.77 | 16,415,411 |
| 2021-11-17 | $11.08 | $11.12 | $10.64 | $10.81 | $10.81 | 11,368,001 |
| 2021-11-16 | $10.96 | $10.97 | $10.69 | $10.70 | $10.70 | 7,272,669 |
| 2021-11-15 | $10.90 | $11.02 | $10.79 | $10.96 | $10.96 | 8,075,135 |
| 2021-11-12 | $10.90 | $11.00 | $10.74 | $10.81 | $10.81 | 7,868,432 |
| 2021-11-11 | $10.56 | $10.80 | $10.46 | $10.79 | $10.79 | 9,505,669 |
| 2021-11-10 | $10.35 | $10.80 | $10.28 | $10.47 | $10.47 | 29,574,967 |
| 2021-11-09 | $10.82 | $10.85 | $10.33 | $10.81 | $10.81 | 16,058,929 |
| 2021-11-08 | $10.09 | $10.71 | $9.99 | $10.69 | $10.69 | 34,286,610 |
| 2021-11-05 | $9.10 | $9.32 | $9.06 | $9.29 | $9.29 | 9,155,037 |
| 2021-11-04 | $9.14 | $9.22 | $8.88 | $9.00 | $9.00 | 9,302,328 |
| 2021-11-03 | $8.74 | $9.18 | $8.69 | $9.10 | $9.10 | 8,876,771 |
| 2021-11-02 | $8.66 | $8.73 | $8.45 | $8.69 | $8.69 | 5,173,683 |
| 2021-11-01 | $8.51 | $8.73 | $8.50 | $8.71 | $8.71 | 5,512,608 |
| 2021-10-29 | $8.47 | $8.60 | $8.32 | $8.48 | $8.48 | 4,747,162 |
| 2021-10-28 | $8.25 | $8.50 | $8.17 | $8.48 | $8.48 | 4,387,284 |
| 2021-10-27 | $8.52 | $8.59 | $8.24 | $8.24 | $8.24 | 6,014,190 |
| 2021-10-26 | $8.36 | $8.69 | $8.24 | $8.58 | $8.58 | 14,374,908 |
| 2021-10-25 | $8.12 | $8.12 | $7.90 | $8.00 | $8.00 | 5,230,462 |
| 2021-10-22 | $7.86 | $8.14 | $7.86 | $8.08 | $8.08 | 7,823,354 |
| 2021-10-21 | $7.70 | $7.94 | $7.67 | $7.91 | $7.91 | 8,750,616 |
| 2021-10-20 | $7.46 | $7.81 | $7.46 | $7.73 | $7.73 | 10,736,804 |
| 2021-10-19 | $7.71 | $7.74 | $7.46 | $7.47 | $7.47 | 10,703,878 |
| 2021-10-18 | $7.78 | $7.87 | $7.71 | $7.71 | $7.71 | 4,751,007 |
| 2021-10-15 | $7.96 | $8.12 | $7.81 | $7.83 | $7.83 | 5,897,663 |
| 2021-10-14 | $7.52 | $8.10 | $7.50 | $7.86 | $7.86 | 13,472,982 |
| 2021-10-13 | $7.75 | $7.77 | $7.53 | $7.54 | $7.54 | 6,045,011 |
| 2021-10-12 | $7.70 | $7.79 | $7.57 | $7.69 | $7.69 | 7,359,807 |
| 2021-10-11 | $7.98 | $7.98 | $7.71 | $7.72 | $7.72 | 9,070,104 |
| 2021-10-08 | $8.16 | $8.23 | $7.96 | $7.97 | $7.97 | 7,817,252 |
| 2021-10-07 | $8.25 | $8.30 | $8.02 | $8.18 | $8.18 | 9,828,371 |
| 2021-10-06 | $8.03 | $8.22 | $7.98 | $8.16 | $8.16 | 6,005,886 |
| 2021-10-05 | $8.17 | $8.30 | $8.05 | $8.15 | $8.15 | 7,392,138 |
| 2021-10-04 | $8.05 | $8.24 | $8.03 | $8.14 | $8.14 | 9,178,656 |
| 2021-10-01 | $8.35 | $8.55 | $8.00 | $8.18 | $8.18 | 17,820,322 |
| 2021-09-30 | $7.95 | $8.04 | $7.70 | $7.86 | $7.86 | 12,844,268 |
| 2021-09-29 | $8.05 | $8.08 | $7.83 | $7.94 | $7.94 | 7,811,256 |
| 2021-09-28 | $8.02 | $8.17 | $7.98 | $8.03 | $8.03 | 8,270,562 |
| 2021-09-27 | $8.04 | $8.30 | $8.04 | $8.10 | $8.10 | 6,377,842 |
| 2021-09-24 | $8.21 | $8.29 | $7.97 | $8.01 | $8.01 | 18,602,312 |
| 2021-09-23 | $8.34 | $8.53 | $8.24 | $8.25 | $8.25 | 8,580,283 |
| 2021-09-22 | $8.06 | $8.51 | $8.03 | $8.32 | $8.32 | 12,690,781 |
| 2021-09-21 | $8.11 | $8.17 | $7.89 | $7.98 | $7.98 | 9,886,036 |
| 2021-09-20 | $8.15 | $8.24 | $7.91 | $8.04 | $8.04 | 10,834,795 |
| 2021-09-17 | $8.31 | $8.46 | $8.28 | $8.35 | $8.35 | 9,443,595 |
| 2021-09-16 | $8.37 | $8.45 | $8.23 | $8.31 | $8.31 | 5,711,730 |
| 2021-09-15 | $8.27 | $8.46 | $8.07 | $8.41 | $8.41 | 10,438,628 |
| 2021-09-14 | $8.44 | $8.50 | $8.18 | $8.31 | $8.31 | 7,819,453 |
| 2021-09-13 | $8.30 | $8.52 | $8.25 | $8.49 | $8.49 | 9,615,982 |
| 2021-09-10 | $8.45 | $8.63 | $8.20 | $8.23 | $8.23 | 14,328,251 |
| 2021-09-09 | $8.37 | $8.50 | $8.22 | $8.46 | $8.46 | 20,580,668 |
| 2021-09-08 | $8.36 | $8.48 | $8.20 | $8.29 | $8.29 | 53,443,619 |
| 2021-09-07 | $9.50 | $9.59 | $9.27 | $9.28 | $9.28 | 4,920,075 |
| 2021-09-03 | $9.49 | $9.64 | $9.28 | $9.48 | $9.48 | 5,102,380 |
| 2021-09-02 | $9.80 | $9.89 | $9.52 | $9.60 | $9.60 | 5,225,171 |
| 2021-09-01 | $9.81 | $10.02 | $9.71 | $9.73 | $9.73 | 6,824,076 |
| 2021-08-31 | $9.57 | $9.85 | $9.53 | $9.77 | $9.77 | 9,640,780 |
| 2021-08-30 | $9.59 | $9.69 | $9.37 | $9.52 | $9.52 | 5,991,817 |
| 2021-08-27 | $9.29 | $9.63 | $9.13 | $9.51 | $9.51 | 10,355,419 |
| 2021-08-26 | $8.65 | $9.95 | $8.35 | $9.44 | $9.44 | 36,132,060 |
| 2021-08-25 | $8.22 | $8.48 | $8.06 | $8.23 | $8.23 | 10,678,315 |
| 2021-08-24 | $7.93 | $8.26 | $7.91 | $8.17 | $8.17 | 12,054,312 |
| 2021-08-23 | $7.86 | $8.08 | $7.80 | $7.93 | $7.93 | 6,797,235 |
| 2021-08-20 | $7.73 | $7.92 | $7.69 | $7.86 | $7.86 | 4,118,526 |
| 2021-08-19 | $7.85 | $7.97 | $7.72 | $7.76 | $7.76 | 5,048,061 |
| 2021-08-18 | $7.99 | $8.17 | $7.91 | $7.96 | $7.96 | 4,909,174 |
| 2021-08-17 | $8.00 | $8.01 | $7.83 | $7.90 | $7.90 | 6,227,373 |
| 2021-08-16 | $8.15 | $8.20 | $8.01 | $8.07 | $8.07 | 5,817,421 |
| 2021-08-13 | $8.33 | $8.37 | $8.18 | $8.25 | $8.25 | 5,849,913 |
| 2021-08-12 | $8.50 | $8.53 | $8.26 | $8.35 | $8.35 | 6,060,537 |
| 2021-08-11 | $8.55 | $8.58 | $8.32 | $8.49 | $8.49 | 5,567,846 |
| 2021-08-10 | $8.44 | $8.63 | $8.39 | $8.57 | $8.57 | 4,732,118 |
| 2021-08-09 | $8.52 | $8.54 | $8.38 | $8.46 | $8.46 | 2,269,859 |
| 2021-08-06 | $8.56 | $8.64 | $8.46 | $8.60 | $8.60 | 3,199,817 |
| 2021-08-05 | $8.19 | $8.64 | $8.17 | $8.50 | $8.50 | 5,538,000 |
| 2021-08-04 | $8.40 | $8.44 | $8.00 | $8.07 | $8.07 | 6,953,229 |
| 2021-08-03 | $8.51 | $8.57 | $8.31 | $8.53 | $8.53 | 4,104,476 |
| 2021-08-02 | $8.83 | $8.96 | $8.51 | $8.53 | $8.53 | 4,472,414 |
| 2021-07-30 | $8.81 | $8.96 | $8.71 | $8.73 | $8.73 | 3,221,207 |
| 2021-07-29 | $8.87 | $8.99 | $8.79 | $8.85 | $8.85 | 2,685,516 |
| 2021-07-28 | $8.78 | $9.00 | $8.71 | $8.90 | $8.90 | 4,757,414 |
| 2021-07-27 | $8.78 | $8.81 | $8.61 | $8.70 | $8.70 | 2,319,967 |
| 2021-07-26 | $8.71 | $8.91 | $8.66 | $8.89 | $8.89 | 2,763,442 |
| 2021-07-23 | $8.71 | $8.75 | $8.52 | $8.72 | $8.72 | 3,718,293 |
| 2021-07-22 | $8.96 | $8.99 | $8.62 | $8.69 | $8.69 | 3,946,674 |
| 2021-07-21 | $8.79 | $9.08 | $8.73 | $9.00 | $9.00 | 7,119,285 |
| 2021-07-20 | $8.45 | $8.71 | $8.27 | $8.67 | $8.67 | 5,873,257 |
| 2021-07-19 | $8.17 | $8.40 | $8.04 | $8.31 | $8.31 | 8,910,268 |
| 2021-07-16 | $8.66 | $8.72 | $8.38 | $8.44 | $8.44 | 4,369,232 |
| 2021-07-15 | $8.70 | $8.71 | $8.32 | $8.58 | $8.58 | 6,691,413 |
| 2021-07-14 | $8.68 | $8.89 | $8.65 | $8.73 | $8.73 | 5,286,645 |
| 2021-07-13 | $8.78 | $8.82 | $8.57 | $8.65 | $8.65 | 4,212,978 |
| 2021-07-12 | $8.81 | $8.89 | $8.64 | $8.83 | $8.83 | 2,682,250 |
| 2021-07-09 | $8.83 | $9.00 | $8.77 | $8.90 | $8.90 | 4,767,752 |
| 2021-07-08 | $8.45 | $8.82 | $8.25 | $8.74 | $8.74 | 6,375,115 |
| 2021-07-07 | $8.66 | $8.80 | $8.48 | $8.68 | $8.68 | 4,484,360 |
| 2021-07-06 | $8.92 | $8.92 | $8.60 | $8.66 | $8.66 | 6,424,361 |
| 2021-07-02 | $9.30 | $9.30 | $8.89 | $8.89 | $8.89 | 6,721,928 |
| 2021-07-01 | $9.36 | $9.67 | $9.28 | $9.31 | $9.31 | 7,686,377 |
| 2021-06-30 | $8.88 | $9.50 | $8.86 | $9.34 | $9.34 | 11,723,407 |
| 2021-06-29 | $9.05 | $9.20 | $8.89 | $8.91 | $8.91 | 5,098,191 |
| 2021-06-28 | $9.51 | $9.53 | $9.02 | $9.02 | $9.02 | 6,406,392 |
| 2021-06-25 | $9.40 | $9.58 | $9.25 | $9.44 | $9.44 | 9,634,639 |
| 2021-06-24 | $9.16 | $9.56 | $9.08 | $9.43 | $9.43 | 9,503,854 |
| 2021-06-23 | $8.65 | $9.26 | $8.65 | $9.07 | $9.07 | 10,957,327 |
| 2021-06-22 | $8.68 | $8.74 | $8.47 | $8.65 | $8.65 | 2,807,320 |
| 2021-06-21 | $8.50 | $8.68 | $8.44 | $8.67 | $8.67 | 3,453,618 |
| 2021-06-18 | $8.49 | $8.57 | $8.38 | $8.41 | $8.41 | 5,801,177 |
| 2021-06-17 | $8.80 | $8.93 | $8.53 | $8.57 | $8.57 | 6,658,577 |
| 2021-06-16 | $8.80 | $9.13 | $8.67 | $8.80 | $8.80 | 8,115,265 |
| 2021-06-15 | $9.20 | $9.35 | $8.77 | $8.81 | $8.81 | 11,021,987 |
| 2021-06-14 | $9.12 | $9.33 | $9.04 | $9.21 | $9.21 | 7,802,140 |
| 2021-06-11 | $8.71 | $9.07 | $8.71 | $9.04 | $9.04 | 5,099,595 |
| 2021-06-10 | $8.83 | $8.92 | $8.65 | $8.67 | $8.67 | 6,428,151 |
| 2021-06-09 | $9.19 | $9.19 | $8.80 | $8.80 | $8.80 | 4,885,439 |
| 2021-06-08 | $9.07 | $9.49 | $9.00 | $9.12 | $9.12 | 8,976,314 |
| 2021-06-07 | $8.76 | $9.06 | $8.73 | $9.01 | $9.01 | 6,299,523 |
| 2021-06-04 | $8.89 | $8.92 | $8.70 | $8.73 | $8.73 | 3,244,770 |
| 2021-06-03 | $8.92 | $8.93 | $8.70 | $8.81 | $8.81 | 4,477,749 |
| 2021-06-02 | $9.08 | $9.13 | $8.87 | $8.95 | $8.95 | 4,564,903 |
| 2021-06-01 | $9.10 | $9.21 | $9.01 | $9.05 | $9.05 | 4,886,597 |
| 2021-05-28 | $8.99 | $9.08 | $8.87 | $8.91 | $8.91 | 4,962,728 |
| 2021-05-27 | $8.94 | $8.96 | $8.77 | $8.89 | $8.89 | 3,814,458 |
| 2021-05-26 | $8.60 | $8.88 | $8.54 | $8.84 | $8.84 | 4,138,164 |
| 2021-05-25 | $8.68 | $8.83 | $8.53 | $8.56 | $8.56 | 4,386,689 |
| 2021-05-24 | $8.45 | $8.79 | $8.32 | $8.65 | $8.65 | 5,629,133 |
| 2021-05-21 | $8.57 | $8.64 | $8.41 | $8.43 | $8.43 | 5,432,707 |
| 2021-05-20 | $8.49 | $8.69 | $8.41 | $8.47 | $8.47 | 6,593,962 |
| 2021-05-19 | $8.80 | $8.81 | $8.45 | $8.52 | $8.52 | 7,702,511 |
| 2021-05-18 | $8.92 | $9.02 | $8.75 | $8.78 | $8.78 | 4,244,367 |
| 2021-05-17 | $8.93 | $8.96 | $8.69 | $8.91 | $8.91 | 4,192,090 |
| 2021-05-14 | $8.80 | $9.01 | $8.71 | $8.95 | $8.95 | 5,461,356 |
| 2021-05-13 | $8.79 | $8.98 | $8.30 | $8.65 | $8.65 | 8,161,115 |
| 2021-05-12 | $9.01 | $9.13 | $8.66 | $8.69 | $8.69 | 9,718,801 |
| 2021-05-11 | $8.75 | $9.34 | $8.60 | $9.21 | $9.21 | 10,033,738 |
| 2021-05-10 | $9.30 | $10.00 | $8.97 | $9.00 | $9.00 | 20,484,944 |
| 2021-05-07 | $9.99 | $10.35 | $9.88 | $10.34 | $10.34 | 6,827,862 |
| 2021-05-06 | $9.84 | $10.00 | $9.63 | $9.99 | $9.99 | 4,974,679 |
| 2021-05-05 | $10.15 | $10.17 | $9.81 | $9.83 | $9.83 | 5,420,800 |
| 2021-05-04 | $10.20 | $10.20 | $9.75 | $10.01 | $10.01 | 6,103,102 |
| 2021-05-03 | $10.05 | $10.27 | $9.97 | $10.25 | $10.25 | 6,807,132 |
| 2021-04-30 | $10.33 | $10.49 | $9.91 | $10.01 | $10.01 | 6,128,445 |
| 2021-04-29 | $10.32 | $10.35 | $10.04 | $10.18 | $10.18 | 5,255,036 |
| 2021-04-28 | $10.17 | $10.36 | $10.10 | $10.28 | $10.28 | 5,374,550 |
| 2021-04-27 | $10.09 | $10.39 | $9.98 | $10.22 | $10.22 | 8,423,363 |
| 2021-04-26 | $9.99 | $10.07 | $9.58 | $9.86 | $9.86 | 7,939,835 |
| 2021-04-23 | $9.27 | $10.16 | $9.18 | $9.91 | $9.91 | 17,915,775 |
| 2021-04-22 | $9.14 | $9.46 | $9.10 | $9.20 | $9.20 | 9,420,609 |
| 2021-04-21 | $8.69 | $9.18 | $8.60 | $9.09 | $9.09 | 6,441,782 |
| 2021-04-20 | $8.96 | $9.03 | $8.51 | $8.69 | $8.69 | 9,426,552 |
| 2021-04-19 | $8.94 | $9.24 | $8.94 | $9.09 | $9.09 | 6,030,224 |
| 2021-04-16 | $9.23 | $9.25 | $8.89 | $9.00 | $9.00 | 6,312,978 |
| 2021-04-15 | $8.75 | $9.31 | $8.55 | $9.13 | $9.13 | 19,130,279 |
| 2021-04-14 | $8.62 | $8.83 | $8.56 | $8.65 | $8.65 | 3,879,452 |
| 2021-04-13 | $8.61 | $8.70 | $8.46 | $8.65 | $8.65 | 3,625,356 |
| 2021-04-12 | $8.65 | $8.77 | $8.56 | $8.70 | $8.70 | 4,655,668 |
| 2021-04-09 | $8.74 | $8.79 | $8.53 | $8.67 | $8.67 | 4,613,033 |
| 2021-04-08 | $8.67 | $8.81 | $8.56 | $8.78 | $8.78 | 4,757,905 |
| 2021-04-07 | $8.85 | $8.87 | $8.60 | $8.69 | $8.69 | 5,900,716 |
| 2021-04-06 | $9.07 | $9.07 | $8.83 | $8.85 | $8.85 | 7,124,542 |
| 2021-04-05 | $9.11 | $9.13 | $8.76 | $9.07 | $9.07 | 5,172,512 |
| 2021-04-01 | $9.07 | $9.11 | $8.91 | $8.97 | $8.97 | 4,792,642 |
| 2021-03-31 | $9.03 | $9.12 | $8.96 | $9.01 | $9.01 | 7,237,750 |
| 2021-03-30 | $8.87 | $9.18 | $8.70 | $9.15 | $9.15 | 6,583,972 |
| 2021-03-29 | $8.79 | $9.19 | $8.79 | $8.93 | $8.93 | 6,689,071 |
| 2021-03-26 | $8.65 | $8.94 | $8.54 | $8.78 | $8.78 | 8,840,287 |
| 2021-03-25 | $7.94 | $8.62 | $7.86 | $8.59 | $8.59 | 8,101,861 |
| 2021-03-24 | $8.37 | $8.50 | $8.11 | $8.12 | $8.12 | 7,814,272 |
| 2021-03-23 | $8.56 | $8.58 | $8.21 | $8.28 | $8.28 | 9,058,986 |
| 2021-03-22 | $8.80 | $8.83 | $8.58 | $8.70 | $8.70 | 6,135,828 |
| 2021-03-19 | $8.50 | $8.85 | $8.43 | $8.80 | $8.80 | 7,564,596 |
| 2021-03-18 | $9.13 | $9.13 | $8.52 | $8.52 | $8.52 | 9,413,288 |
| 2021-03-17 | $8.90 | $9.22 | $8.84 | $9.16 | $9.16 | 5,917,238 |
| 2021-03-16 | $9.32 | $9.34 | $8.88 | $9.02 | $9.02 | 7,592,356 |
| 2021-03-15 | $9.08 | $9.60 | $9.06 | $9.37 | $9.37 | 9,832,856 |
| 2021-03-12 | $8.82 | $9.03 | $8.79 | $8.97 | $8.97 | 7,440,244 |
| 2021-03-11 | $8.87 | $8.87 | $8.63 | $8.85 | $8.85 | 6,702,488 |
| 2021-03-10 | $8.68 | $8.90 | $8.45 | $8.75 | $8.75 | 10,892,491 |
| 2021-03-09 | $8.09 | $8.70 | $7.98 | $8.53 | $8.53 | 18,517,581 |
| 2021-03-08 | $7.83 | $7.99 | $7.59 | $7.81 | $7.81 | 10,318,940 |
| 2021-03-05 | $7.96 | $7.98 | $7.16 | $7.82 | $7.82 | 12,421,724 |
| 2021-03-04 | $8.15 | $8.53 | $7.64 | $7.82 | $7.82 | 14,575,675 |
| 2021-03-03 | $7.97 | $8.25 | $7.85 | $8.15 | $8.15 | 8,567,358 |
| 2021-03-02 | $8.06 | $8.19 | $7.94 | $7.95 | $7.95 | 6,560,958 |
| 2021-03-01 | $7.95 | $8.28 | $7.86 | $8.07 | $8.07 | 13,927,017 |
| 2021-02-26 | $7.76 | $7.86 | $7.43 | $7.67 | $7.67 | 10,881,563 |
| 2021-02-25 | $8.36 | $8.37 | $7.65 | $7.80 | $7.80 | 13,001,031 |
| 2021-02-24 | $7.95 | $8.32 | $7.85 | $8.22 | $8.22 | 16,813,270 |
| 2021-02-23 | $7.57 | $7.96 | $7.28 | $7.92 | $7.92 | 13,953,385 |
| 2021-02-22 | $7.65 | $8.17 | $7.59 | $8.07 | $8.07 | 17,431,552 |
| 2021-02-19 | $7.25 | $7.74 | $7.23 | $7.69 | $7.69 | 16,704,824 |
| 2021-02-18 | $7.00 | $7.25 | $6.93 | $7.14 | $7.14 | 12,333,250 |
| 2021-02-17 | $7.40 | $7.52 | $7.09 | $7.26 | $7.26 | 23,043,508 |
| 2021-02-16 | $6.92 | $7.34 | $6.83 | $7.18 | $7.18 | 22,094,754 |
| 2021-02-12 | $6.75 | $6.95 | $6.67 | $6.78 | $6.78 | 9,261,858 |
| 2021-02-11 | $6.62 | $6.95 | $6.52 | $6.95 | $6.95 | 29,874,002 |
| 2021-02-10 | $6.93 | $6.95 | $6.48 | $6.57 | $6.57 | 24,195,291 |
| 2021-02-09 | $7.00 | $7.38 | $6.47 | $6.74 | $6.74 | 56,542,131 |
| 2021-02-08 | $7.75 | $8.20 | $7.70 | $7.94 | $7.94 | 23,653,375 |
| 2021-02-05 | $7.05 | $7.77 | $6.98 | $7.64 | $7.64 | 28,954,489 |
| 2021-02-04 | $6.73 | $6.89 | $6.59 | $6.89 | $6.89 | 11,347,239 |
| 2021-02-03 | $6.65 | $6.78 | $6.46 | $6.76 | $6.76 | 11,978,519 |
| 2021-02-02 | $6.69 | $6.77 | $6.50 | $6.67 | $6.67 | 13,686,236 |
| 2021-02-01 | $6.50 | $6.68 | $6.22 | $6.56 | $6.56 | 15,997,913 |
| 2021-01-29 | $6.71 | $6.78 | $6.36 | $6.37 | $6.37 | 12,505,841 |
| 2021-01-28 | $6.87 | $7.10 | $6.64 | $6.75 | $6.75 | 10,208,623 |
| 2021-01-27 | $6.67 | $7.13 | $6.57 | $6.87 | $6.87 | 16,125,470 |
| 2021-01-26 | $6.86 | $6.95 | $6.63 | $6.78 | $6.78 | 10,885,542 |
| 2021-01-25 | $6.37 | $6.96 | $6.30 | $6.86 | $6.86 | 19,287,305 |
| 2021-01-22 | $6.81 | $6.81 | $6.20 | $6.33 | $6.33 | 31,100,458 |
| 2021-01-21 | $6.93 | $6.99 | $6.81 | $6.89 | $6.89 | 6,384,896 |
| 2021-01-20 | $6.92 | $6.97 | $6.73 | $6.89 | $6.89 | 5,481,442 |
| 2021-01-19 | $7.00 | $7.07 | $6.83 | $6.90 | $6.90 | 6,311,773 |
| 2021-01-15 | $7.16 | $7.19 | $6.87 | $6.90 | $6.90 | 7,284,859 |
| 2021-01-14 | $7.26 | $7.38 | $7.12 | $7.17 | $7.17 | 6,641,960 |
| 2021-01-13 | $7.03 | $7.56 | $6.97 | $7.15 | $7.15 | 15,846,066 |
| 2021-01-12 | $6.80 | $6.95 | $6.68 | $6.92 | $6.92 | 6,482,776 |
| 2021-01-11 | $6.64 | $6.88 | $6.58 | $6.81 | $6.81 | 6,271,668 |
| 2021-01-08 | $6.97 | $7.06 | $6.73 | $6.81 | $6.81 | 8,002,885 |
| 2021-01-07 | $7.08 | $7.23 | $6.98 | $7.00 | $7.00 | 8,113,484 |
| 2021-01-06 | $6.95 | $7.26 | $6.82 | $6.96 | $6.96 | 10,631,095 |
| 2021-01-05 | $6.76 | $6.96 | $6.76 | $6.89 | $6.89 | 7,097,240 |
| 2021-01-04 | $7.05 | $7.05 | $6.64 | $6.76 | $6.76 | 9,424,830 |
| 2020-12-31 | $6.98 | $7.17 | $6.88 | $7.02 | $7.02 | 5,791,955 |
| 2020-12-30 | $6.90 | $7.15 | $6.85 | $6.99 | $6.99 | 6,044,218 |
| 2020-12-29 | $7.07 | $7.17 | $6.83 | $6.86 | $6.86 | 7,297,199 |
| 2020-12-28 | $7.28 | $7.36 | $7.03 | $7.05 | $7.05 | 6,932,736 |
| 2020-12-24 | $7.43 | $7.44 | $7.06 | $7.18 | $7.18 | 5,475,239 |
| 2020-12-23 | $7.40 | $7.73 | $7.26 | $7.41 | $7.41 | 12,428,111 |
| 2020-12-22 | $6.88 | $7.69 | $6.69 | $7.25 | $7.25 | 31,018,453 |
| 2020-12-21 | $6.71 | $6.85 | $6.51 | $6.79 | $6.79 | 13,733,088 |
| 2020-12-18 | $6.90 | $7.08 | $6.78 | $6.99 | $6.99 | 12,839,241 |
| 2020-12-17 | $6.84 | $6.97 | $6.62 | $6.86 | $6.86 | 10,840,721 |
| 2020-12-16 | $6.90 | $6.95 | $6.78 | $6.82 | $6.82 | 7,610,430 |
| 2020-12-15 | $6.74 | $7.00 | $6.61 | $6.88 | $6.88 | 8,740,718 |
| 2020-12-14 | $7.22 | $7.27 | $6.57 | $6.66 | $6.66 | 12,050,064 |
| 2020-12-11 | $7.10 | $7.25 | $6.81 | $6.91 | $6.91 | 8,462,658 |
| 2020-12-10 | $6.90 | $7.16 | $6.89 | $7.13 | $7.13 | 6,146,088 |
| 2020-12-09 | $7.24 | $7.40 | $7.12 | $7.17 | $7.17 | 8,567,907 |
| 2020-12-08 | $7.22 | $7.24 | $6.76 | $7.15 | $7.15 | 15,791,831 |
| 2020-12-07 | $7.60 | $7.85 | $7.40 | $7.45 | $7.45 | 11,598,224 |
| 2020-12-04 | $7.65 | $7.86 | $7.58 | $7.75 | $7.75 | 10,914,900 |
| 2020-12-03 | $7.44 | $7.71 | $7.43 | $7.53 | $7.53 | 14,778,641 |
| 2020-12-02 | $6.86 | $7.42 | $6.78 | $7.39 | $7.39 | 11,521,944 |
| 2020-12-01 | $7.42 | $7.42 | $6.93 | $6.97 | $6.97 | 14,688,738 |
| 2020-11-30 | $6.81 | $7.48 | $6.81 | $7.19 | $7.19 | 19,696,911 |
| 2020-11-27 | $6.52 | $7.08 | $6.36 | $6.89 | $6.89 | 20,007,094 |
| 2020-11-25 | $7.15 | $7.39 | $6.95 | $7.26 | $7.26 | 22,210,472 |
| 2020-11-24 | $7.50 | $7.61 | $6.98 | $7.55 | $7.55 | 27,547,228 |
| 2020-11-23 | $6.22 | $6.89 | $6.17 | $6.86 | $6.86 | 22,040,718 |
| 2020-11-20 | $6.30 | $6.35 | $5.73 | $6.05 | $6.05 | 21,906,775 |
| 2020-11-19 | $5.80 | $6.35 | $5.72 | $6.25 | $6.25 | 55,271,352 |
| 2020-11-18 | $5.22 | $5.57 | $5.22 | $5.30 | $5.30 | 15,112,574 |
| 2020-11-17 | $5.15 | $5.23 | $4.88 | $5.11 | $5.11 | 16,562,575 |
| 2020-11-16 | $4.98 | $5.34 | $4.87 | $5.32 | $5.32 | 27,678,615 |
| 2020-11-13 | $4.48 | $4.83 | $4.47 | $4.79 | $4.79 | 12,944,663 |
| 2020-11-12 | $4.55 | $4.59 | $4.37 | $4.43 | $4.43 | 9,862,796 |
| 2020-11-11 | $4.30 | $4.71 | $4.30 | $4.63 | $4.63 | 20,020,115 |
| 2020-11-10 | $4.46 | $4.56 | $4.16 | $4.28 | $4.28 | 17,430,373 |
| 2020-11-09 | $4.46 | $4.62 | $4.09 | $4.45 | $4.45 | 38,385,507 |
| 2020-11-06 | $3.79 | $4.16 | $3.71 | $4.08 | $4.08 | 50,118,601 |
| 2020-11-05 | $3.06 | $3.41 | $3.05 | $3.34 | $3.34 | 11,113,146 |
| 2020-11-04 | $3.11 | $3.11 | $3.00 | $3.02 | $3.02 | 7,409,237 |
| 2020-11-03 | $3.10 | $3.19 | $3.06 | $3.14 | $3.14 | 7,625,121 |
| 2020-11-02 | $2.96 | $3.07 | $2.89 | $3.05 | $3.05 | 7,688,233 |
| 2020-10-30 | $2.95 | $3.05 | $2.90 | $2.90 | $2.90 | 7,023,918 |
| 2020-10-29 | $2.96 | $3.02 | $2.87 | $2.98 | $2.98 | 13,542,379 |
| 2020-10-28 | $3.00 | $3.04 | $2.94 | $2.95 | $2.95 | 6,590,671 |
| 2020-10-27 | $3.15 | $3.18 | $3.07 | $3.08 | $3.08 | 6,254,302 |
| 2020-10-26 | $3.32 | $3.32 | $3.10 | $3.16 | $3.16 | 9,347,024 |
| 2020-10-23 | $3.38 | $3.45 | $3.32 | $3.39 | $3.39 | 6,313,410 |
| 2020-10-22 | $3.32 | $3.37 | $3.21 | $3.36 | $3.36 | 5,990,481 |
| 2020-10-21 | $3.21 | $3.28 | $3.18 | $3.26 | $3.26 | 4,636,667 |
| 2020-10-20 | $3.27 | $3.34 | $3.22 | $3.24 | $3.24 | 4,901,935 |
| 2020-10-19 | $3.24 | $3.34 | $3.21 | $3.21 | $3.21 | 7,547,816 |
| 2020-10-16 | $3.30 | $3.35 | $3.23 | $3.26 | $3.26 | 5,295,951 |
| 2020-10-15 | $3.26 | $3.36 | $3.24 | $3.29 | $3.29 | 6,595,142 |
| 2020-10-14 | $3.23 | $3.40 | $3.18 | $3.34 | $3.34 | 6,508,526 |
| 2020-10-13 | $3.29 | $3.36 | $3.26 | $3.28 | $3.28 | 7,671,606 |
| 2020-10-12 | $3.53 | $3.55 | $3.37 | $3.39 | $3.39 | 10,469,134 |
| 2020-10-09 | $3.80 | $3.83 | $3.50 | $3.55 | $3.55 | 19,245,257 |
| 2020-10-08 | $3.53 | $3.82 | $3.44 | $3.74 | $3.74 | 32,281,037 |
| 2020-10-07 | $3.13 | $3.39 | $3.13 | $3.33 | $3.33 | 16,020,340 |
| 2020-10-06 | $3.08 | $3.23 | $3.03 | $3.04 | $3.04 | 14,409,233 |
| 2020-10-05 | $2.95 | $3.03 | $2.88 | $3.00 | $3.00 | 9,503,149 |
| 2020-10-02 | $2.73 | $2.93 | $2.70 | $2.91 | $2.91 | 9,340,164 |
| 2020-10-01 | $2.70 | $2.88 | $2.70 | $2.85 | $2.85 | 11,082,161 |
| 2020-09-30 | $2.75 | $2.82 | $2.69 | $2.70 | $2.70 | 12,932,941 |
| 2020-09-29 | $2.77 | $2.77 | $2.65 | $2.65 | $2.65 | 10,449,365 |
| 2020-09-28 | $2.75 | $2.83 | $2.69 | $2.75 | $2.75 | 12,695,667 |
| 2020-09-25 | $2.80 | $2.85 | $2.68 | $2.70 | $2.70 | 13,438,829 |
| 2020-09-24 | $2.89 | $2.90 | $2.65 | $2.77 | $2.77 | 19,389,091 |
| 2020-09-23 | $3.21 | $3.26 | $2.92 | $2.92 | $2.92 | 21,359,623 |
| 2020-09-22 | $3.02 | $3.32 | $3.02 | $3.09 | $3.09 | 17,981,760 |
| 2020-09-21 | $3.05 | $3.22 | $3.00 | $3.02 | $3.02 | 21,535,055 |
| 2020-09-18 | $3.21 | $3.21 | $3.04 | $3.05 | $3.05 | 91,803,737 |
| 2020-09-17 | $3.21 | $3.27 | $3.14 | $3.22 | $3.22 | 14,521,072 |
| 2020-09-16 | $3.22 | $3.30 | $3.17 | $3.25 | $3.25 | 14,771,960 |
| 2020-09-15 | $3.39 | $3.46 | $3.18 | $3.18 | $3.18 | 27,753,091 |
| 2020-09-14 | $3.57 | $3.58 | $3.36 | $3.39 | $3.39 | 17,602,380 |
| 2020-09-11 | $3.70 | $3.70 | $3.50 | $3.51 | $3.51 | 10,351,803 |
| 2020-09-10 | $3.70 | $3.79 | $3.65 | $3.66 | $3.66 | 8,881,520 |
| 2020-09-09 | $3.82 | $3.82 | $3.60 | $3.70 | $3.70 | 13,593,880 |
| 2020-09-08 | $3.83 | $3.92 | $3.74 | $3.79 | $3.79 | 16,388,540 |
| 2020-09-04 | $3.75 | $3.92 | $3.67 | $3.87 | $3.87 | 18,723,930 |
| 2020-09-03 | $3.56 | $3.75 | $3.56 | $3.64 | $3.64 | 14,977,598 |
| 2020-09-02 | $3.55 | $3.62 | $3.50 | $3.52 | $3.52 | 10,474,599 |
| 2020-09-01 | $3.56 | $3.61 | $3.48 | $3.59 | $3.59 | 10,649,959 |
| 2020-08-31 | $3.75 | $3.76 | $3.56 | $3.58 | $3.58 | 12,149,495 |
| 2020-08-28 | $3.61 | $3.72 | $3.57 | $3.71 | $3.71 | 15,427,653 |
| 2020-08-27 | $3.53 | $3.74 | $3.46 | $3.54 | $3.54 | 28,819,578 |
| 2020-08-26 | $3.94 | $3.97 | $3.83 | $3.85 | $3.85 | 8,893,920 |
| 2020-08-25 | $4.02 | $4.05 | $3.86 | $3.92 | $3.92 | 6,266,170 |
| 2020-08-24 | $3.85 | $3.99 | $3.75 | $3.99 | $3.99 | 8,352,227 |
| 2020-08-21 | $3.79 | $3.87 | $3.74 | $3.79 | $3.79 | 6,536,487 |
| 2020-08-20 | $3.83 | $3.88 | $3.78 | $3.80 | $3.80 | 5,552,781 |
| 2020-08-19 | $3.92 | $4.01 | $3.86 | $3.87 | $3.87 | 6,373,989 |
| 2020-08-18 | $3.93 | $4.06 | $3.93 | $3.94 | $3.94 | 4,573,701 |
| 2020-08-17 | $4.15 | $4.15 | $3.92 | $3.98 | $3.98 | 9,523,987 |
| 2020-08-14 | $4.06 | $4.27 | $4.02 | $4.19 | $4.19 | 5,803,479 |
| 2020-08-13 | $4.10 | $4.19 | $4.09 | $4.11 | $4.11 | 4,151,298 |
| 2020-08-12 | $4.22 | $4.25 | $4.10 | $4.17 | $4.17 | 6,211,944 |
| 2020-08-11 | $4.35 | $4.53 | $4.17 | $4.20 | $4.20 | 10,824,771 |
| 2020-08-10 | $4.00 | $4.25 | $3.96 | $4.24 | $4.24 | 8,592,317 |
| 2020-08-07 | $3.90 | $4.00 | $3.84 | $4.00 | $4.00 | 5,415,937 |
| 2020-08-06 | $3.90 | $4.00 | $3.88 | $3.95 | $3.95 | 5,365,663 |
| 2020-08-05 | $3.86 | $3.95 | $3.80 | $3.95 | $3.95 | 6,203,633 |
| 2020-08-04 | $3.65 | $3.92 | $3.61 | $3.83 | $3.83 | 9,657,983 |
| 2020-08-03 | $3.69 | $3.73 | $3.53 | $3.68 | $3.68 | 10,977,936 |
| 2020-07-31 | $3.80 | $3.85 | $3.67 | $3.71 | $3.71 | 8,784,302 |
| 2020-07-30 | $3.82 | $3.95 | $3.76 | $3.82 | $3.82 | 11,307,439 |
| 2020-07-29 | $4.01 | $4.04 | $3.85 | $3.87 | $3.87 | 13,143,564 |
| 2020-07-28 | $3.94 | $4.12 | $3.94 | $4.07 | $4.07 | 7,924,156 |
| 2020-07-27 | $4.00 | $4.01 | $3.87 | $4.01 | $4.01 | 10,090,248 |
| 2020-07-24 | $4.13 | $4.20 | $3.98 | $4.01 | $4.01 | 12,723,877 |
| 2020-07-23 | $4.06 | $4.25 | $4.06 | $4.17 | $4.17 | 6,793,908 |
| 2020-07-22 | $4.12 | $4.17 | $4.06 | $4.12 | $4.12 | 7,069,850 |
| 2020-07-21 | $4.09 | $4.24 | $4.07 | $4.12 | $4.12 | 9,972,351 |
| 2020-07-20 | $4.16 | $4.26 | $3.98 | $4.01 | $4.01 | 12,398,221 |
| 2020-07-17 | $4.34 | $4.35 | $4.18 | $4.20 | $4.20 | 7,145,300 |
| 2020-07-16 | $4.32 | $4.42 | $4.28 | $4.30 | $4.30 | 6,943,400 |
| 2020-07-15 | $4.31 | $4.48 | $4.28 | $4.40 | $4.40 | 16,712,200 |
| 2020-07-14 | $4.19 | $4.30 | $4.14 | $4.20 | $4.20 | 7,818,400 |
| 2020-07-13 | $4.23 | $4.37 | $4.15 | $4.27 | $4.27 | 10,812,400 |
| 2020-07-10 | $4.04 | $4.28 | $4.04 | $4.22 | $4.22 | 8,941,700 |
| 2020-07-09 | $4.39 | $4.40 | $4.10 | $4.10 | $4.10 | 13,125,400 |
| 2020-07-08 | $4.21 | $4.31 | $4.11 | $4.28 | $4.28 | 10,314,000 |
| 2020-07-07 | $4.35 | $4.39 | $4.21 | $4.27 | $4.27 | 10,523,000 |
| 2020-07-06 | $4.49 | $4.53 | $4.30 | $4.45 | $4.45 | 11,024,000 |
| 2020-07-02 | $4.55 | $4.59 | $4.37 | $4.45 | $4.45 | 12,761,100 |
| 2020-07-01 | $4.44 | $4.69 | $4.31 | $4.32 | $4.32 | 16,483,300 |
| 2020-06-30 | $4.66 | $4.76 | $4.38 | $4.47 | $4.47 | 20,438,800 |
| 2020-06-29 | $4.81 | $4.82 | $4.46 | $4.74 | $4.74 | 34,299,700 |
| 2020-06-26 | $4.36 | $4.41 | $4.00 | $4.18 | $4.18 | 11,810,192 |
| 2020-06-25 | $4.21 | $4.49 | $4.16 | $4.36 | $4.36 | 10,380,384 |
| 2020-06-24 | $4.59 | $4.59 | $4.29 | $4.33 | $4.33 | 13,762,350 |
| 2020-06-23 | $4.63 | $4.70 | $4.51 | $4.65 | $4.65 | 15,519,834 |
| 2020-06-22 | $4.66 | $4.73 | $4.53 | $4.62 | $4.62 | 12,934,872 |
| 2020-06-19 | $4.78 | $4.96 | $4.63 | $4.72 | $4.72 | 22,141,982 |
| 2020-06-18 | $4.55 | $4.93 | $4.55 | $4.70 | $4.70 | 10,929,615 |
| 2020-06-17 | $4.93 | $5.04 | $4.79 | $4.84 | $4.84 | 12,933,456 |
| 2020-06-16 | $5.18 | $5.22 | $4.86 | $5.04 | $5.04 | 16,121,487 |
| 2020-06-15 | $4.55 | $4.86 | $4.42 | $4.77 | $4.77 | 26,076,166 |
| 2020-06-12 | $4.95 | $5.09 | $4.65 | $4.87 | $4.87 | 17,193,447 |
| 2020-06-11 | $4.58 | $4.97 | $4.41 | $4.58 | $4.58 | 21,197,268 |
| 2020-06-10 | $5.69 | $5.70 | $5.04 | $5.16 | $5.16 | 28,084,919 |
| 2020-06-09 | $5.99 | $6.01 | $5.36 | $5.64 | $5.64 | 29,753,660 |
| 2020-06-08 | $5.42 | $6.27 | $5.27 | $6.21 | $6.21 | 41,881,068 |
| 2020-06-05 | $5.19 | $5.20 | $4.94 | $5.08 | $5.08 | 32,660,143 |
| 2020-06-04 | $5.04 | $5.26 | $4.68 | $4.84 | $4.84 | 45,158,594 |
| 2020-06-03 | $4.48 | $4.83 | $4.31 | $4.75 | $4.75 | 48,123,598 |
| 2020-06-02 | $4.50 | $4.63 | $4.18 | $4.19 | $4.19 | 32,334,840 |
| 2020-06-01 | $3.99 | $4.44 | $3.86 | $4.39 | $4.39 | 54,844,875 |
| 2020-05-29 | $4.01 | $4.06 | $3.60 | $3.63 | $3.63 | 60,387,883 |
| 2020-05-28 | $4.47 | $4.49 | $4.12 | $4.19 | $4.19 | 30,826,156 |
| 2020-05-27 | $4.45 | $4.66 | $4.20 | $4.51 | $4.51 | 29,087,601 |
| 2020-05-26 | $4.13 | $4.38 | $4.00 | $4.28 | $4.28 | 27,899,029 |
| 2020-05-22 | $3.49 | $3.88 | $3.46 | $3.75 | $3.75 | 31,143,353 |
| 2020-05-21 | $3.32 | $3.47 | $3.25 | $3.33 | $3.33 | 21,824,234 |
| 2020-05-20 | $3.26 | $3.37 | $3.16 | $3.28 | $3.28 | 21,061,420 |
| 2020-05-19 | $3.47 | $3.47 | $3.24 | $3.25 | $3.25 | 19,083,188 |
| 2020-05-18 | $3.50 | $3.57 | $3.34 | $3.42 | $3.42 | 20,691,409 |
| 2020-05-15 | $3.36 | $3.42 | $3.22 | $3.29 | $3.29 | 19,372,801 |
| 2020-05-14 | $3.72 | $3.72 | $3.27 | $3.36 | $3.36 | 21,918,482 |
| 2020-05-13 | $4.08 | $4.14 | $3.60 | $3.66 | $3.66 | 27,773,906 |
| 2020-05-12 | $4.90 | $4.92 | $4.31 | $4.33 | $4.33 | 15,438,367 |
| 2020-05-11 | $5.72 | $5.73 | $4.76 | $4.78 | $4.78 | 22,810,147 |
| 2020-05-08 | $5.10 | $5.30 | $5.02 | $5.20 | $5.20 | 10,286,673 |
| 2020-05-07 | $4.97 | $5.19 | $4.90 | $4.93 | $4.93 | 7,335,040 |
| 2020-05-06 | $5.27 | $5.33 | $4.87 | $4.89 | $4.89 | 5,100,977 |
| 2020-05-05 | $5.44 | $5.45 | $5.20 | $5.23 | $5.23 | 8,257,913 |
| 2020-05-04 | $5.03 | $5.42 | $4.86 | $5.33 | $5.33 | 12,285,715 |
| 2020-05-01 | $5.33 | $5.39 | $5.10 | $5.18 | $5.18 | 6,176,659 |
| 2020-04-30 | $5.45 | $5.50 | $5.22 | $5.45 | $5.45 | 9,424,115 |
| 2020-04-29 | $5.95 | $5.97 | $5.29 | $5.46 | $5.46 | 31,562,416 |
| 2020-04-28 | $5.76 | $5.88 | $5.54 | $5.81 | $5.81 | 21,302,016 |
| 2020-04-27 | $6.00 | $6.20 | $5.39 | $5.44 | $5.44 | 15,658,388 |
| 2020-04-24 | $5.98 | $6.36 | $5.92 | $6.27 | $6.27 | 12,160,789 |
| 2020-04-23 | $5.55 | $6.07 | $5.50 | $5.93 | $5.93 | 4,614,796 |
| 2020-04-22 | $5.84 | $5.92 | $5.36 | $5.59 | $5.59 | 3,506,060 |
| 2020-04-21 | $5.50 | $5.77 | $5.32 | $5.67 | $5.67 | 4,115,649 |
| 2020-04-20 | $5.58 | $5.95 | $5.33 | $5.68 | $5.68 | 4,538,598 |
| 2020-04-17 | $5.90 | $6.10 | $5.59 | $5.75 | $5.75 | 4,892,572 |
| 2020-04-16 | $5.72 | $5.75 | $5.52 | $5.72 | $5.72 | 3,780,729 |
| 2020-04-15 | $5.95 | $5.97 | $5.61 | $5.78 | $5.78 | 4,691,932 |
| 2020-04-14 | $5.95 | $6.42 | $5.86 | $6.29 | $6.29 | 5,687,667 |
| 2020-04-13 | $5.99 | $5.99 | $5.51 | $5.79 | $5.79 | 4,380,302 |
| 2020-04-09 | $6.19 | $6.35 | $5.97 | $6.02 | $6.02 | 7,429,204 |
| 2020-04-08 | $5.78 | $5.95 | $5.68 | $5.88 | $5.88 | 6,204,870 |
| 2020-04-07 | $5.50 | $6.57 | $5.44 | $5.56 | $5.56 | 9,644,166 |
| 2020-04-06 | $5.06 | $5.25 | $4.82 | $5.00 | $5.00 | 5,939,270 |
| 2020-04-03 | $4.48 | $4.66 | $4.30 | $4.60 | $4.60 | 5,973,614 |
| 2020-04-02 | $4.54 | $5.22 | $4.27 | $4.46 | $4.46 | 9,242,965 |
| 2020-04-01 | $4.96 | $4.98 | $4.44 | $4.46 | $4.46 | 9,978,278 |
| 2020-03-31 | $5.54 | $5.79 | $5.05 | $5.16 | $5.16 | 6,877,033 |
| 2020-03-30 | $6.17 | $6.23 | $5.17 | $5.41 | $5.41 | 7,548,493 |
| 2020-03-27 | $6.35 | $6.57 | $5.91 | $6.31 | $6.31 | 8,174,775 |
| 2020-03-26 | $5.46 | $7.36 | $5.40 | $6.68 | $6.68 | 14,298,972 |
| 2020-03-25 | $5.16 | $5.63 | $4.61 | $5.38 | $5.38 | 9,568,967 |
| 2020-03-24 | $5.65 | $6.02 | $5.01 | $5.10 | $5.10 | 11,380,663 |
| 2020-03-23 | $4.46 | $5.48 | $4.38 | $5.15 | $5.15 | 10,415,839 |
| 2020-03-20 | $4.16 | $4.85 | $3.80 | $4.48 | $4.48 | 15,650,316 |
| 2020-03-19 | $3.97 | $4.28 | $3.37 | $4.02 | $4.02 | 14,950,388 |
| 2020-03-18 | $5.04 | $5.05 | $3.02 | $3.74 | $3.74 | 15,537,253 |
| 2020-03-17 | $5.96 | $6.10 | $4.97 | $5.45 | $5.45 | 11,205,579 |
| 2020-03-16 | $6.82 | $7.00 | $5.87 | $5.92 | $5.92 | 8,499,265 |
| 2020-03-13 | $6.79 | $7.81 | $6.77 | $7.77 | $7.77 | 10,497,288 |
| 2020-03-12 | $6.89 | $6.99 | $6.02 | $6.30 | $6.30 | 7,079,720 |
| 2020-03-11 | $7.79 | $7.91 | $7.41 | $7.44 | $7.44 | 7,693,778 |
| 2020-03-10 | $7.93 | $8.11 | $7.51 | $8.01 | $8.01 | 4,640,213 |
| 2020-03-09 | $8.09 | $8.31 | $7.65 | $7.67 | $7.67 | 3,689,262 |
| 2020-03-06 | $8.62 | $9.10 | $8.50 | $8.60 | $8.60 | 5,324,923 |
| 2020-03-05 | $8.86 | $9.08 | $8.79 | $8.91 | $8.91 | 6,172,082 |
| 2020-03-04 | $8.95 | $9.21 | $8.84 | $9.20 | $9.20 | 4,244,858 |
| 2020-03-03 | $9.36 | $9.44 | $8.83 | $8.86 | $8.86 | 6,918,999 |
| 2020-03-02 | $9.28 | $9.31 | $8.91 | $9.30 | $9.30 | 7,866,933 |
| 2020-02-28 | $9.29 | $9.65 | $9.14 | $9.23 | $9.23 | 9,857,458 |
| 2020-02-27 | $9.93 | $10.06 | $9.50 | $9.67 | $9.67 | 6,937,246 |
| 2020-02-26 | $10.48 | $10.51 | $10.02 | $10.03 | $10.03 | 7,424,059 |
| 2020-02-25 | $10.72 | $10.76 | $10.33 | $10.45 | $10.45 | 7,090,347 |
| 2020-02-24 | $10.90 | $10.93 | $10.65 | $10.70 | $10.70 | 4,718,600 |
| 2020-02-21 | $11.37 | $11.39 | $11.17 | $11.24 | $11.24 | 2,964,046 |
| 2020-02-20 | $11.45 | $11.54 | $11.32 | $11.42 | $11.42 | 4,116,768 |
| 2020-02-19 | $11.71 | $11.78 | $11.42 | $11.49 | $11.49 | 3,700,492 |
| 2020-02-18 | $11.52 | $11.68 | $11.43 | $11.54 | $11.54 | 3,235,600 |
| 2020-02-14 | $11.44 | $11.48 | $11.27 | $11.41 | $11.41 | 2,521,075 |
| 2020-02-13 | $11.66 | $11.79 | $11.53 | $11.54 | $11.41 | 4,028,013 |
| 2020-02-12 | $11.95 | $11.97 | $11.74 | $11.81 | $11.68 | 4,094,495 |
| 2020-02-11 | $12.00 | $12.08 | $11.88 | $11.95 | $11.82 | 2,996,924 |
| 2020-02-10 | $12.00 | $12.26 | $11.90 | $11.97 | $11.84 | 3,822,579 |
| 2020-02-07 | $12.01 | $12.34 | $11.78 | $12.03 | $11.90 | 6,375,971 |
| 2020-02-06 | $12.31 | $12.48 | $12.07 | $12.09 | $11.96 | 5,382,858 |
| 2020-02-05 | $11.70 | $13.01 | $11.64 | $12.18 | $12.05 | 17,842,185 |
| 2020-02-04 | $10.65 | $10.82 | $10.57 | $10.64 | $10.52 | 4,902,833 |
| 2020-02-03 | $10.29 | $10.56 | $10.24 | $10.56 | $10.45 | 4,098,780 |
| 2020-01-31 | $10.29 | $10.39 | $10.21 | $10.26 | $10.15 | 5,342,340 |
| 2020-01-30 | $10.40 | $10.41 | $10.07 | $10.28 | $10.17 | 4,413,419 |
| 2020-01-29 | $10.54 | $10.60 | $10.40 | $10.47 | $10.36 | 4,743,190 |
| 2020-01-28 | $10.23 | $10.59 | $10.17 | $10.50 | $10.39 | 4,875,727 |
| 2020-01-27 | $10.44 | $10.52 | $10.05 | $10.21 | $10.10 | 11,767,339 |
| 2020-01-24 | $10.73 | $10.85 | $10.45 | $10.54 | $10.43 | 5,452,507 |
| 2020-01-23 | $10.71 | $10.81 | $10.53 | $10.71 | $10.59 | 4,249,424 |
| 2020-01-22 | $10.87 | $10.88 | $10.65 | $10.77 | $10.65 | 3,861,535 |
| 2020-01-21 | $10.99 | $11.04 | $10.64 | $10.86 | $10.74 | 3,955,224 |
| 2020-01-17 | $11.44 | $11.46 | $10.93 | $11.03 | $10.91 | 3,569,116 |
| 2020-01-16 | $11.39 | $11.50 | $11.31 | $11.43 | $11.31 | 2,728,726 |
| 2020-01-15 | $10.74 | $11.43 | $10.74 | $11.37 | $11.25 | 6,730,964 |
| 2020-01-14 | $10.45 | $10.73 | $10.29 | $10.70 | $10.58 | 13,196,239 |
| 2020-01-13 | $10.55 | $10.67 | $10.36 | $10.46 | $10.35 | 5,596,045 |
| 2020-01-10 | $10.75 | $10.77 | $10.56 | $10.60 | $10.49 | 2,565,840 |
| 2020-01-09 | $10.52 | $10.76 | $10.39 | $10.75 | $10.63 | 4,183,942 |
| 2020-01-08 | $10.69 | $10.73 | $10.39 | $10.52 | $10.41 | 4,854,657 |
| 2020-01-07 | $10.81 | $10.92 | $10.71 | $10.72 | $10.60 | 3,058,360 |
| 2020-01-06 | $11.00 | $11.01 | $10.76 | $10.85 | $10.73 | 3,366,558 |
| 2020-01-03 | $10.93 | $11.10 | $10.90 | $11.06 | $10.94 | 4,053,325 |
| 2020-01-02 | $11.45 | $11.46 | $10.94 | $11.05 | $10.93 | 3,705,247 |
| 2019-12-31 | $11.04 | $11.25 | $11.00 | $11.25 | $11.13 | 2,297,351 |
| 2019-12-30 | $10.96 | $11.14 | $10.86 | $11.05 | $10.93 | 3,034,312 |
| 2019-12-27 | $10.97 | $10.98 | $10.74 | $10.97 | $10.85 | 2,465,962 |
| 2019-12-26 | $10.95 | $11.07 | $10.89 | $10.93 | $10.81 | 1,975,791 |
| 2019-12-24 | $11.00 | $11.07 | $10.91 | $10.94 | $10.82 | 1,151,573 |
| 2019-12-23 | $11.58 | $11.60 | $10.94 | $11.01 | $10.89 | 3,354,456 |
| 2019-12-20 | $11.55 | $11.74 | $11.45 | $11.48 | $11.36 | 15,326,323 |
| 2019-12-19 | $11.19 | $11.50 | $11.15 | $11.47 | $11.35 | 5,541,118 |
| 2019-12-18 | $11.14 | $11.27 | $10.99 | $11.19 | $11.07 | 4,332,166 |
| 2019-12-17 | $11.00 | $11.35 | $10.91 | $11.15 | $11.03 | 6,654,705 |
| 2019-12-16 | $11.14 | $11.21 | $10.87 | $11.01 | $10.89 | 9,334,145 |
| 2019-12-13 | $11.56 | $11.56 | $11.07 | $11.08 | $10.96 | 6,532,669 |
| 2019-12-12 | $11.56 | $11.68 | $11.42 | $11.67 | $11.54 | 5,728,121 |
| 2019-12-11 | $11.60 | $11.69 | $11.50 | $11.57 | $11.44 | 4,305,090 |
| 2019-12-10 | $11.82 | $11.84 | $11.48 | $11.62 | $11.49 | 3,788,290 |
| 2019-12-09 | $11.84 | $11.88 | $11.70 | $11.82 | $11.69 | 2,162,273 |
| 2019-12-06 | $11.85 | $12.00 | $11.85 | $11.87 | $11.74 | 2,950,233 |
| 2019-12-05 | $11.60 | $11.77 | $11.56 | $11.77 | $11.64 | 4,229,526 |
| 2019-12-04 | $11.56 | $11.84 | $11.55 | $11.58 | $11.45 | 4,540,321 |
| 2019-12-03 | $11.44 | $11.63 | $11.32 | $11.60 | $11.47 | 5,500,202 |
| 2019-12-02 | $11.52 | $11.59 | $11.30 | $11.58 | $11.45 | 3,341,212 |
| 2019-11-29 | $11.55 | $11.62 | $11.52 | $11.54 | $11.41 | 1,281,607 |
| 2019-11-27 | $11.52 | $11.64 | $11.52 | $11.55 | $11.42 | 2,669,740 |
| 2019-11-26 | $11.54 | $11.86 | $11.48 | $11.54 | $11.41 | 5,594,488 |
| 2019-11-25 | $11.60 | $11.62 | $11.42 | $11.48 | $11.36 | 5,946,123 |
| 2019-11-22 | $11.89 | $11.97 | $11.53 | $11.53 | $11.41 | 3,646,827 |
| 2019-11-21 | $12.00 | $12.40 | $11.76 | $11.85 | $11.72 | 10,718,645 |
| 2019-11-20 | $11.92 | $12.07 | $11.91 | $11.95 | $11.82 | 4,479,101 |
| 2019-11-19 | $12.27 | $12.29 | $11.93 | $11.97 | $11.84 | 4,608,399 |
| 2019-11-18 | $12.00 | $12.49 | $11.86 | $12.22 | $12.09 | 8,060,205 |
| 2019-11-15 | $12.09 | $12.11 | $11.78 | $11.91 | $11.78 | 3,015,454 |
| 2019-11-14 | $12.25 | $12.37 | $12.17 | $12.21 | $11.95 | 3,827,654 |
| 2019-11-13 | $12.36 | $12.42 | $12.17 | $12.24 | $11.98 | 3,857,762 |
| 2019-11-12 | $12.42 | $12.60 | $12.32 | $12.41 | $12.15 | 4,474,570 |
| 2019-11-11 | $12.78 | $12.84 | $12.34 | $12.42 | $12.16 | 3,919,724 |
| 2019-11-08 | $12.94 | $13.00 | $12.79 | $12.84 | $12.57 | 5,415,390 |
| 2019-11-07 | $13.14 | $13.14 | $12.81 | $13.00 | $12.73 | 7,574,365 |
| 2019-11-06 | $11.95 | $13.42 | $11.39 | $13.02 | $12.75 | 24,437,456 |
| 2019-11-05 | $11.48 | $11.63 | $11.40 | $11.46 | $11.22 | 6,340,840 |
| 2019-11-04 | $11.78 | $11.82 | $11.44 | $11.45 | $11.21 | 5,249,635 |
| 2019-11-01 | $11.71 | $11.81 | $11.50 | $11.67 | $11.42 | 4,240,769 |
| 2019-10-31 | $11.63 | $11.72 | $11.50 | $11.69 | $11.44 | 3,594,427 |
| 2019-10-30 | $11.66 | $11.81 | $11.55 | $11.63 | $11.38 | 3,368,416 |
| 2019-10-29 | $11.74 | $11.83 | $11.56 | $11.67 | $11.42 | 3,135,910 |
| 2019-10-28 | $11.70 | $11.90 | $11.70 | $11.79 | $11.54 | 3,197,594 |
| 2019-10-25 | $11.74 | $11.90 | $11.53 | $11.76 | $11.51 | 2,953,771 |
| 2019-10-24 | $11.90 | $11.90 | $11.66 | $11.78 | $11.53 | 2,768,402 |
| 2019-10-23 | $11.90 | $11.97 | $11.68 | $11.90 | $11.65 | 4,052,235 |
| 2019-10-22 | $11.65 | $11.93 | $11.40 | $11.91 | $11.66 | 6,860,832 |
| 2019-10-21 | $11.00 | $11.65 | $10.70 | $11.48 | $11.24 | 17,796,944 |
| 2019-10-18 | $10.15 | $10.27 | $10.06 | $10.12 | $9.91 | 3,190,367 |
| 2019-10-17 | $10.32 | $10.39 | $10.16 | $10.20 | $9.98 | 1,963,345 |
| 2019-10-16 | $10.43 | $10.50 | $10.28 | $10.30 | $10.08 | 3,502,616 |
| 2019-10-15 | $10.63 | $10.63 | $10.36 | $10.38 | $10.16 | 3,014,875 |
| 2019-10-14 | $10.61 | $10.90 | $10.57 | $10.65 | $10.43 | 2,830,660 |
| 2019-10-11 | $10.18 | $10.66 | $10.09 | $10.57 | $10.35 | 3,541,454 |
| 2019-10-10 | $10.10 | $10.16 | $10.01 | $10.07 | $9.86 | 3,121,460 |
| 2019-10-09 | $10.22 | $10.25 | $10.00 | $10.07 | $9.86 | 2,664,973 |
| 2019-10-08 | $10.24 | $10.32 | $10.08 | $10.18 | $9.97 | 2,127,329 |
| 2019-10-07 | $10.33 | $10.53 | $10.31 | $10.34 | $10.12 | 2,184,609 |
| 2019-10-04 | $10.29 | $10.36 | $10.18 | $10.33 | $10.11 | 1,941,243 |
| 2019-10-03 | $10.02 | $10.24 | $9.85 | $10.24 | $10.02 | 1,915,629 |
| 2019-10-02 | $10.51 | $10.51 | $10.03 | $10.05 | $9.84 | 3,154,128 |
| 2019-10-01 | $10.54 | $10.63 | $10.29 | $10.60 | $10.38 | 5,203,375 |
| 2019-09-30 | $10.40 | $10.67 | $10.36 | $10.51 | $10.29 | 3,371,317 |
| 2019-09-27 | $10.47 | $10.60 | $10.37 | $10.53 | $10.31 | 2,323,664 |
| 2019-09-26 | $10.49 | $10.52 | $10.33 | $10.36 | $10.14 | 2,427,795 |
| 2019-09-25 | $10.46 | $10.55 | $10.41 | $10.49 | $10.27 | 1,954,030 |
| 2019-09-24 | $10.39 | $10.50 | $10.32 | $10.42 | $10.20 | 2,740,884 |
| 2019-09-23 | $10.10 | $10.36 | $10.00 | $10.35 | $10.13 | 2,714,275 |
| 2019-09-20 | $10.27 | $10.38 | $10.14 | $10.17 | $9.96 | 6,209,692 |
| 2019-09-19 | $10.47 | $10.47 | $10.17 | $10.27 | $10.05 | 3,453,831 |
| 2019-09-18 | $10.55 | $10.66 | $10.36 | $10.49 | $10.27 | 2,463,684 |
| 2019-09-17 | $10.81 | $10.81 | $10.46 | $10.56 | $10.34 | 3,374,727 |
| 2019-09-16 | $10.59 | $10.89 | $10.55 | $10.85 | $10.62 | 3,876,225 |
| 2019-09-13 | $10.57 | $10.73 | $10.57 | $10.66 | $10.43 | 2,349,877 |
| 2019-09-12 | $10.80 | $10.80 | $10.51 | $10.58 | $10.36 | 3,349,433 |
| 2019-09-11 | $10.55 | $10.75 | $10.35 | $10.74 | $10.51 | 4,451,494 |
| 2019-09-10 | $10.18 | $10.63 | $10.18 | $10.58 | $10.36 | 8,966,586 |
| 2019-09-09 | $10.01 | $10.30 | $9.98 | $10.27 | $10.05 | 4,677,522 |
| 2019-09-06 | $9.75 | $10.16 | $9.75 | $10.02 | $9.81 | 4,830,432 |
| 2019-09-05 | $9.90 | $9.98 | $9.58 | $9.91 | $9.58 | 6,802,292 |
| 2019-09-04 | $9.12 | $9.41 | $9.01 | $9.39 | $9.08 | 5,571,017 |
| 2019-09-03 | $9.50 | $9.60 | $9.07 | $9.11 | $8.81 | 8,929,192 |
| 2019-08-30 | $9.44 | $9.64 | $9.44 | $9.55 | $9.23 | 5,328,225 |
| 2019-08-29 | $9.35 | $9.46 | $9.17 | $9.35 | $9.04 | 6,189,348 |
| 2019-08-28 | $9.37 | $9.41 | $9.02 | $9.33 | $9.02 | 10,250,397 |
| 2019-08-27 | $8.84 | $8.86 | $8.75 | $8.80 | $8.51 | 7,575,670 |
| 2019-08-26 | $8.72 | $8.81 | $8.70 | $8.75 | $8.46 | 2,849,247 |
| 2019-08-23 | $8.89 | $8.92 | $8.61 | $8.68 | $8.39 | 5,155,121 |
| 2019-08-22 | $8.85 | $9.05 | $8.85 | $8.92 | $8.62 | 2,832,843 |
| 2019-08-21 | $8.87 | $9.06 | $8.77 | $8.85 | $8.56 | 3,975,859 |
| 2019-08-20 | $9.08 | $9.09 | $8.71 | $8.81 | $8.52 | 8,547,906 |
| 2019-08-19 | $9.41 | $9.45 | $9.16 | $9.19 | $8.89 | 5,991,293 |
| 2019-08-16 | $9.05 | $9.14 | $8.96 | $9.11 | $8.81 | 4,476,951 |
| 2019-08-15 | $9.56 | $9.61 | $9.00 | $9.01 | $8.71 | 6,739,427 |
| 2019-08-14 | $9.58 | $9.61 | $9.29 | $9.54 | $9.22 | 6,417,050 |
| 2019-08-13 | $9.80 | $9.99 | $9.67 | $9.67 | $9.35 | 7,312,345 |
| 2019-08-12 | $10.29 | $10.29 | $9.83 | $9.85 | $9.52 | 2,970,200 |
| 2019-08-09 | $10.41 | $10.45 | $10.16 | $10.37 | $10.03 | 2,347,033 |
| 2019-08-08 | $10.48 | $10.64 | $10.41 | $10.42 | $10.07 | 3,888,000 |
| 2019-08-07 | $10.22 | $10.48 | $10.11 | $10.44 | $10.09 | 4,454,170 |
| 2019-08-06 | $10.26 | $10.37 | $10.03 | $10.29 | $9.95 | 4,641,083 |
| 2019-08-05 | $10.59 | $10.62 | $10.12 | $10.15 | $9.81 | 6,082,026 |
| 2019-08-02 | $10.90 | $10.90 | $10.59 | $10.70 | $10.35 | 3,551,281 |
| 2019-08-01 | $10.89 | $11.04 | $10.84 | $10.88 | $10.52 | 3,997,462 |
| 2019-07-31 | $11.16 | $11.20 | $10.74 | $10.91 | $10.55 | 7,365,816 |
| 2019-07-30 | $11.00 | $11.38 | $11.00 | $11.19 | $10.82 | 5,196,006 |
| 2019-07-29 | $11.10 | $11.17 | $10.95 | $11.00 | $10.64 | 2,436,675 |
| 2019-07-26 | $11.04 | $11.18 | $10.89 | $11.10 | $10.73 | 2,896,438 |
| 2019-07-25 | $10.97 | $11.17 | $10.95 | $11.00 | $10.64 | 4,016,300 |
| 2019-07-24 | $10.93 | $11.04 | $10.87 | $11.01 | $10.64 | 5,799,270 |
| 2019-07-23 | $11.00 | $11.04 | $10.85 | $10.94 | $10.58 | 3,362,803 |
| 2019-07-22 | $11.10 | $11.30 | $10.92 | $10.96 | $10.60 | 3,705,659 |
| 2019-07-19 | $11.10 | $11.27 | $11.00 | $11.07 | $10.70 | 4,961,145 |
| 2019-07-18 | $11.05 | $11.12 | $10.94 | $11.05 | $10.68 | 3,809,694 |
| 2019-07-17 | $11.13 | $11.25 | $10.99 | $11.05 | $10.68 | 2,784,069 |
| 2019-07-16 | $11.09 | $11.27 | $11.07 | $11.14 | $10.77 | 4,325,941 |
| 2019-07-15 | $11.14 | $11.40 | $11.05 | $11.11 | $10.74 | 5,449,508 |
| 2019-07-12 | $11.23 | $11.34 | $11.03 | $11.12 | $10.75 | 4,816,792 |
| 2019-07-11 | $11.28 | $11.36 | $11.19 | $11.24 | $10.87 | 4,567,294 |
| 2019-07-10 | $11.50 | $11.52 | $11.23 | $11.30 | $10.93 | 4,358,693 |
| 2019-07-09 | $11.40 | $11.49 | $11.24 | $11.42 | $11.04 | 7,183,266 |
| 2019-07-08 | $11.50 | $11.52 | $11.31 | $11.45 | $11.07 | 7,044,634 |
| 2019-07-05 | $11.55 | $11.64 | $11.26 | $11.55 | $11.17 | 7,647,728 |
| 2019-07-03 | $11.62 | $11.78 | $11.53 | $11.67 | $11.28 | 3,231,639 |
| 2019-07-02 | $11.10 | $11.83 | $11.10 | $11.70 | $11.31 | 11,526,627 |
| 2019-07-01 | $13.53 | $13.54 | $10.86 | $11.59 | $11.21 | 26,513,000 |
| 2019-06-28 | $13.18 | $13.48 | $13.12 | $13.40 | $12.96 | 6,510,245 |
| 2019-06-27 | $13.16 | $13.24 | $13.03 | $13.15 | $12.71 | 3,222,487 |
| 2019-06-26 | $13.19 | $13.38 | $13.01 | $13.12 | $12.68 | 5,829,992 |
| 2019-06-25 | $12.96 | $13.32 | $12.93 | $13.19 | $12.75 | 5,287,994 |
| 2019-06-24 | $13.24 | $13.27 | $12.94 | $13.00 | $12.57 | 5,916,786 |
| 2019-06-21 | $13.47 | $13.50 | $13.01 | $13.08 | $12.65 | 12,942,423 |
| 2019-06-20 | $13.56 | $13.67 | $13.42 | $13.49 | $13.04 | 6,121,931 |
| 2019-06-19 | $13.75 | $13.82 | $13.42 | $13.47 | $13.02 | 5,900,908 |
| 2019-06-18 | $13.69 | $13.79 | $13.59 | $13.73 | $13.27 | 2,257,486 |
| 2019-06-17 | $13.62 | $13.79 | $13.54 | $13.61 | $13.16 | 2,951,958 |
| 2019-06-14 | $13.64 | $13.71 | $13.48 | $13.58 | $13.13 | 2,633,890 |
| 2019-06-13 | $13.32 | $13.70 | $13.25 | $13.68 | $13.23 | 2,567,782 |
| 2019-06-12 | $13.39 | $13.63 | $13.31 | $13.35 | $12.91 | 3,344,110 |
| 2019-06-11 | $13.52 | $13.60 | $13.31 | $13.40 | $12.96 | 3,770,682 |
| 2019-06-10 | $13.71 | $13.71 | $13.42 | $13.51 | $13.06 | 3,664,319 |
| 2019-06-07 | $13.50 | $13.74 | $13.44 | $13.52 | $13.07 | 5,348,393 |
| 2019-06-06 | $13.08 | $13.57 | $12.97 | $13.51 | $13.06 | 5,840,384 |
| 2019-06-05 | $13.05 | $13.13 | $12.76 | $13.07 | $12.64 | 5,455,430 |
| 2019-06-04 | $13.08 | $13.10 | $12.67 | $13.03 | $12.48 | 6,817,706 |
| 2019-06-03 | $12.38 | $12.61 | $12.22 | $12.58 | $12.05 | 5,841,703 |
| 2019-05-31 | $12.48 | $12.62 | $12.19 | $12.34 | $11.82 | 6,842,092 |
| 2019-05-30 | $12.69 | $12.84 | $12.49 | $12.57 | $12.04 | 5,733,093 |
| 2019-05-29 | $12.98 | $13.01 | $12.50 | $12.62 | $12.09 | 7,882,758 |
| 2019-05-28 | $13.02 | $13.37 | $13.01 | $13.01 | $12.46 | 7,527,798 |
| 2019-05-24 | $13.15 | $13.25 | $12.91 | $13.08 | $12.53 | 3,289,118 |
| 2019-05-23 | $13.03 | $13.25 | $12.89 | $13.11 | $12.56 | 4,440,580 |
| 2019-05-22 | $13.40 | $13.40 | $12.73 | $13.12 | $12.56 | 12,039,862 |
| 2019-05-21 | $13.56 | $13.70 | $13.36 | $13.51 | $12.94 | 7,162,267 |
| 2019-05-20 | $13.48 | $13.73 | $13.20 | $13.50 | $12.93 | 9,545,551 |
| 2019-05-17 | $13.21 | $14.14 | $13.18 | $13.50 | $12.93 | 20,666,478 |
| 2019-05-16 | $13.42 | $13.59 | $13.10 | $13.24 | $12.68 | 10,868,197 |
| 2019-05-15 | $12.23 | $13.29 | $12.16 | $13.29 | $12.73 | 25,077,105 |
| 2019-05-14 | $11.83 | $12.25 | $11.80 | $12.12 | $11.61 | 18,446,759 |
| 2019-05-13 | $11.46 | $11.80 | $11.32 | $11.73 | $11.23 | 14,440,804 |
| 2019-05-10 | $11.67 | $11.90 | $11.48 | $11.73 | $11.23 | 38,267,495 |
| 2019-05-09 | $11.54 | $11.79 | $11.21 | $11.57 | $11.08 | 18,445,776 |
| 2019-05-08 | $11.70 | $12.01 | $11.15 | $11.58 | $11.09 | 27,051,190 |
| 2019-05-07 | $12.05 | $12.38 | $11.75 | $12.25 | $11.73 | 32,157,543 |
| 2019-05-06 | $11.26 | $12.23 | $11.17 | $12.14 | $11.63 | 34,460,994 |
| 2019-05-03 | $10.90 | $12.72 | $10.89 | $11.48 | $10.99 | 40,882,477 |
| 2019-05-02 | $10.87 | $10.95 | $10.76 | $10.84 | $10.38 | 10,516,923 |
| 2019-05-01 | $10.89 | $10.99 | $10.74 | $10.84 | $10.38 | 29,102,354 |
| 2019-04-30 | $10.89 | $10.94 | $10.72 | $10.82 | $10.36 | 41,339,917 |
| 2019-04-29 | $10.99 | $11.02 | $10.74 | $10.86 | $10.40 | 38,272,553 |
| 2019-04-26 | $11.18 | $11.28 | $11.14 | $11.26 | $10.78 | 11,615,510 |
| 2019-04-25 | $11.16 | $11.20 | $11.08 | $11.10 | $10.63 | 6,640,761 |
| 2019-04-24 | $11.26 | $11.30 | $11.09 | $11.12 | $10.65 | 9,745,254 |
| 2019-04-23 | $11.22 | $11.29 | $11.21 | $11.22 | $10.75 | 5,108,315 |
| 2019-04-22 | $11.25 | $11.26 | $11.18 | $11.22 | $10.75 | 3,837,591 |
| 2019-04-18 | $11.24 | $11.29 | $11.18 | $11.26 | $10.78 | 10,248,172 |
| 2019-04-17 | $11.13 | $11.32 | $11.13 | $11.25 | $10.77 | 9,725,347 |
| 2019-04-16 | $11.22 | $11.23 | $11.09 | $11.18 | $10.71 | 10,133,051 |
| 2019-04-15 | $11.15 | $11.20 | $11.07 | $11.19 | $10.72 | 20,221,377 |
| 2019-04-12 | $11.10 | $11.29 | $11.08 | $11.20 | $10.73 | 12,208,704 |
| 2019-04-11 | $11.18 | $11.22 | $11.13 | $11.18 | $10.71 | 9,349,341 |
| 2019-04-10 | $11.21 | $11.24 | $11.08 | $11.17 | $10.70 | 9,640,010 |
| 2019-04-09 | $11.29 | $11.29 | $11.19 | $11.21 | $10.74 | 7,676,175 |
| 2019-04-08 | $11.28 | $11.29 | $11.24 | $11.29 | $10.81 | 6,393,837 |
| 2019-04-05 | $11.32 | $11.32 | $11.23 | $11.26 | $10.78 | 7,000,425 |
| 2019-04-04 | $11.22 | $11.32 | $11.13 | $11.30 | $10.82 | 9,710,938 |
| 2019-04-03 | $11.27 | $11.30 | $11.16 | $11.19 | $10.72 | 10,697,387 |
| 2019-04-02 | $11.19 | $11.28 | $11.13 | $11.25 | $10.77 | 14,645,222 |
| 2019-04-01 | $11.29 | $11.40 | $11.22 | $11.28 | $10.80 | 20,151,056 |
| 2019-03-29 | $11.49 | $11.51 | $11.37 | $11.50 | $11.01 | 68,687,057 |
| 2019-03-28 | $11.42 | $11.52 | $11.39 | $11.50 | $11.01 | 36,757,647 |
| 2019-03-27 | $11.25 | $11.42 | $11.22 | $11.42 | $10.94 | 29,888,828 |
| 2019-03-26 | $11.27 | $11.31 | $11.23 | $11.27 | $10.79 | 22,506,489 |
| 2019-03-25 | $11.22 | $11.29 | $11.17 | $11.23 | $10.75 | 14,656,461 |
| 2019-03-22 | $11.28 | $11.37 | $11.20 | $11.22 | $10.75 | 22,547,635 |
| 2019-03-21 | $11.38 | $11.43 | $11.27 | $11.28 | $10.80 | 21,122,928 |
| 2019-03-20 | $11.48 | $11.48 | $11.35 | $11.39 | $10.91 | 14,719,645 |
| 2019-03-19 | $11.34 | $11.50 | $11.28 | $11.50 | $11.01 | 30,181,025 |
| 2019-03-18 | $11.15 | $11.30 | $11.04 | $11.27 | $10.79 | 31,729,990 |
| 2019-03-15 | $11.03 | $11.04 | $10.84 | $10.89 | $10.43 | 22,118,581 |
| 2019-03-14 | $10.98 | $11.01 | $10.95 | $11.00 | $10.53 | 14,887,545 |
| 2019-03-13 | $10.90 | $11.11 | $10.89 | $11.00 | $10.53 | 14,146,778 |
| 2019-03-12 | $10.92 | $11.02 | $10.88 | $10.89 | $10.43 | 7,704,437 |
| 2019-03-11 | $10.99 | $11.10 | $10.90 | $10.92 | $10.46 | 5,618,424 |
| 2019-03-08 | $10.85 | $11.05 | $10.81 | $11.00 | $10.53 | 4,252,402 |
| 2019-03-07 | $10.98 | $11.05 | $10.78 | $10.86 | $10.40 | 4,966,635 |
| 2019-03-06 | $11.03 | $11.08 | $10.95 | $10.98 | $10.52 | 5,812,624 |
| 2019-03-05 | $11.16 | $11.23 | $11.01 | $11.02 | $10.55 | 4,688,765 |
| 2019-03-04 | $11.13 | $11.25 | $11.08 | $11.18 | $10.71 | 8,191,786 |
| 2019-03-01 | $11.08 | $11.12 | $10.99 | $11.08 | $10.61 | 9,068,914 |
| 2019-02-28 | $11.09 | $11.09 | $10.95 | $11.00 | $10.53 | 7,744,928 |
| 2019-02-27 | $11.05 | $11.25 | $10.92 | $11.05 | $10.58 | 18,683,848 |
| 2019-02-26 | $11.17 | $11.35 | $11.16 | $11.18 | $10.59 | 8,617,565 |
| 2019-02-25 | $11.31 | $11.31 | $10.99 | $11.16 | $10.57 | 11,629,403 |
| 2019-02-22 | $11.08 | $11.29 | $10.98 | $11.27 | $10.67 | 12,814,084 |
| 2019-02-21 | $11.13 | $11.29 | $11.04 | $11.11 | $10.52 | 6,734,223 |
| 2019-02-20 | $10.99 | $11.17 | $10.97 | $11.15 | $10.56 | 7,530,090 |
| 2019-02-19 | $11.03 | $11.11 | $10.87 | $11.04 | $10.45 | 10,020,036 |
| 2019-02-15 | $11.12 | $11.25 | $10.98 | $11.04 | $10.45 | 9,687,281 |
| 2019-02-14 | $11.10 | $11.26 | $10.98 | $11.08 | $10.49 | 11,313,335 |
| 2019-02-13 | $10.97 | $11.17 | $10.88 | $11.17 | $10.58 | 21,831,783 |
| 2019-02-12 | $11.30 | $11.36 | $10.84 | $10.87 | $10.29 | 48,856,622 |
| 2019-02-11 | $9.30 | $9.81 | $9.24 | $9.66 | $9.15 | 21,771,850 |
| 2019-02-08 | $8.76 | $9.38 | $8.50 | $9.33 | $8.84 | 43,495,766 |
| 2019-02-07 | $7.34 | $7.49 | $7.06 | $7.06 | $6.69 | 14,162,430 |
| 2019-02-06 | $7.82 | $7.92 | $7.42 | $7.44 | $7.05 | 15,713,893 |
| 2019-02-05 | $7.76 | $8.02 | $7.67 | $7.81 | $7.40 | 10,414,011 |
| 2019-02-04 | $7.60 | $7.75 | $7.51 | $7.64 | $7.23 | 8,152,526 |
| 2019-02-01 | $7.75 | $7.83 | $7.47 | $7.54 | $7.14 | 8,894,061 |
| 2019-01-31 | $7.21 | $7.78 | $7.19 | $7.76 | $7.35 | 26,422,513 |
| 2019-01-30 | $7.26 | $7.30 | $7.12 | $7.22 | $6.84 | 5,849,328 |
| 2019-01-29 | $7.37 | $7.42 | $7.20 | $7.21 | $6.83 | 6,943,417 |
| 2019-01-28 | $7.27 | $7.34 | $7.16 | $7.34 | $6.95 | 7,752,357 |
| 2019-01-25 | $6.99 | $7.46 | $6.99 | $7.31 | $6.92 | 12,488,020 |
| 2019-01-24 | $7.32 | $7.35 | $6.90 | $7.00 | $6.63 | 14,105,008 |
| 2019-01-23 | $7.27 | $7.49 | $7.16 | $7.33 | $6.94 | 11,039,704 |
| 2019-01-22 | $7.55 | $7.56 | $7.21 | $7.25 | $6.87 | 8,551,578 |
| 2019-01-18 | $7.48 | $7.73 | $7.46 | $7.53 | $7.13 | 11,855,772 |
| 2019-01-17 | $7.15 | $7.44 | $7.11 | $7.43 | $7.04 | 6,166,910 |
| 2019-01-16 | $7.29 | $7.41 | $7.11 | $7.23 | $6.85 | 6,263,958 |
| 2019-01-15 | $7.19 | $7.36 | $7.17 | $7.29 | $6.90 | 4,208,336 |
| 2019-01-14 | $7.21 | $7.33 | $7.11 | $7.19 | $6.81 | 5,633,974 |
| 2019-01-11 | $7.20 | $7.47 | $7.18 | $7.24 | $6.86 | 11,029,341 |
| 2019-01-10 | $7.29 | $7.37 | $7.16 | $7.19 | $6.81 | 12,387,280 |
| 2019-01-09 | $7.58 | $7.69 | $7.31 | $7.36 | $6.97 | 9,491,329 |
| 2019-01-08 | $7.77 | $7.83 | $7.37 | $7.52 | $7.12 | 7,659,546 |
| 2019-01-07 | $7.14 | $7.58 | $7.06 | $7.55 | $7.15 | 10,755,592 |
| 2019-01-04 | $6.84 | $7.21 | $6.81 | $7.16 | $6.78 | 9,136,894 |
| 2019-01-03 | $6.90 | $7.01 | $6.72 | $6.79 | $6.43 | 13,461,322 |
| 2019-01-02 | $6.46 | $7.01 | $6.29 | $6.95 | $6.58 | 9,878,332 |
| 2018-12-31 | $6.50 | $6.62 | $6.39 | $6.56 | $6.21 | 6,160,671 |
| 2018-12-28 | $6.41 | $6.74 | $6.41 | $6.49 | $6.15 | 7,395,954 |
| 2018-12-27 | $6.41 | $6.42 | $6.03 | $6.34 | $6.00 | 10,067,507 |
| 2018-12-26 | $6.13 | $6.43 | $5.91 | $6.40 | $6.06 | 8,418,931 |
| 2018-12-24 | $6.15 | $6.24 | $6.00 | $6.11 | $5.79 | 4,855,234 |
| 2018-12-21 | $6.50 | $6.65 | $6.12 | $6.16 | $5.83 | 25,801,795 |
| 2018-12-20 | $6.90 | $6.95 | $6.38 | $6.48 | $6.14 | 11,931,039 |
| 2018-12-19 | $7.11 | $7.33 | $6.90 | $6.96 | $6.59 | 8,906,001 |
| 2018-12-18 | $7.11 | $7.35 | $7.02 | $7.10 | $6.72 | 10,949,924 |
| 2018-12-17 | $7.31 | $7.39 | $6.97 | $7.07 | $6.69 | 12,917,874 |
| 2018-12-14 | $7.55 | $7.83 | $7.29 | $7.31 | $6.92 | 11,098,926 |
| 2018-12-13 | $7.74 | $7.89 | $7.58 | $7.60 | $7.20 | 7,297,637 |
| 2018-12-12 | $7.67 | $8.05 | $7.67 | $7.75 | $7.34 | 11,965,442 |
| 2018-12-11 | $7.67 | $7.76 | $7.46 | $7.58 | $7.18 | 6,171,673 |
| 2018-12-10 | $7.48 | $7.63 | $7.37 | $7.59 | $7.19 | 8,662,459 |
| 2018-12-07 | $7.66 | $7.69 | $7.44 | $7.50 | $7.10 | 10,602,159 |
| 2018-12-06 | $7.84 | $7.87 | $7.55 | $7.67 | $7.26 | 12,473,802 |
| 2018-12-04 | $8.50 | $8.63 | $7.91 | $7.93 | $7.51 | 9,016,172 |
| 2018-12-03 | $8.44 | $8.72 | $8.36 | $8.47 | $8.02 | 11,622,660 |
| 2018-11-30 | $8.50 | $8.52 | $8.26 | $8.34 | $7.90 | 9,268,545 |
| 2018-11-29 | $8.42 | $8.64 | $8.41 | $8.52 | $8.07 | 7,978,956 |
| 2018-11-28 | $8.56 | $8.72 | $8.49 | $8.52 | $7.95 | 8,564,763 |
| 2018-11-27 | $8.68 | $8.69 | $8.49 | $8.61 | $8.04 | 7,271,955 |
| 2018-11-26 | $8.60 | $8.78 | $8.56 | $8.68 | $8.10 | 7,272,373 |
| 2018-11-23 | $8.71 | $8.75 | $8.42 | $8.58 | $8.01 | 2,754,344 |
| 2018-11-21 | $8.67 | $8.84 | $8.60 | $8.77 | $8.18 | 7,471,469 |
| 2018-11-20 | $9.00 | $9.09 | $8.60 | $8.63 | $8.05 | 12,359,788 |
| 2018-11-19 | $9.38 | $9.50 | $9.11 | $9.15 | $8.54 | 14,095,080 |
| 2018-11-16 | $8.72 | $9.38 | $8.71 | $9.09 | $8.48 | 23,331,721 |
| 2018-11-15 | $8.71 | $9.04 | $8.60 | $8.71 | $8.13 | 26,607,399 |
| 2018-11-14 | $8.22 | $8.98 | $8.20 | $8.70 | $8.12 | 28,896,746 |
| 2018-11-13 | $8.67 | $8.70 | $8.15 | $8.16 | $7.62 | 14,053,350 |
| 2018-11-12 | $8.63 | $8.99 | $8.52 | $8.65 | $8.07 | 19,799,919 |
| 2018-11-09 | $8.37 | $8.68 | $8.35 | $8.49 | $7.92 | 15,129,248 |
| 2018-11-08 | $8.72 | $8.76 | $8.29 | $8.30 | $7.75 | 17,044,260 |
| 2018-11-07 | $9.52 | $9.62 | $8.36 | $8.66 | $8.08 | 29,513,157 |
| 2018-11-06 | $11.12 | $11.34 | $10.95 | $11.18 | $10.43 | 5,887,179 |
| 2018-11-05 | $10.99 | $11.10 | $10.84 | $11.06 | $10.32 | 3,985,690 |
| 2018-11-02 | $10.95 | $11.18 | $10.70 | $10.99 | $10.26 | 4,992,929 |
| 2018-11-01 | $10.59 | $10.97 | $10.48 | $10.94 | $10.21 | 6,076,522 |
| 2018-10-31 | $10.33 | $10.55 | $10.15 | $10.55 | $9.85 | 9,079,154 |
| 2018-10-30 | $9.88 | $10.21 | $9.78 | $10.19 | $9.51 | 10,223,933 |
| 2018-10-29 | $10.06 | $10.17 | $9.69 | $9.81 | $9.16 | 9,639,257 |
| 2018-10-26 | $10.25 | $10.26 | $9.89 | $9.96 | $9.30 | 5,649,439 |
| 2018-10-25 | $10.39 | $10.58 | $10.33 | $10.37 | $9.68 | 4,266,230 |
| 2018-10-24 | $10.59 | $10.70 | $10.34 | $10.35 | $9.66 | 5,424,738 |
| 2018-10-23 | $10.47 | $10.75 | $10.38 | $10.57 | $9.86 | 8,046,759 |
| 2018-10-22 | $10.54 | $10.70 | $10.41 | $10.55 | $9.85 | 4,692,055 |
| 2018-10-19 | $10.93 | $11.04 | $10.49 | $10.53 | $9.83 | 10,431,395 |
| 2018-10-18 | $11.11 | $11.20 | $10.76 | $10.84 | $10.12 | 7,499,256 |
| 2018-10-17 | $11.20 | $11.46 | $11.08 | $11.21 | $10.46 | 15,908,758 |
| 2018-10-16 | $11.13 | $11.37 | $11.02 | $11.22 | $10.47 | 5,397,718 |
| 2018-10-15 | $11.03 | $11.32 | $11.03 | $11.10 | $10.36 | 5,982,611 |
| 2018-10-12 | $11.26 | $11.30 | $10.88 | $11.03 | $10.29 | 6,976,792 |
| 2018-10-11 | $11.45 | $11.54 | $11.12 | $11.13 | $10.39 | 7,015,905 |
| 2018-10-10 | $11.59 | $11.78 | $11.44 | $11.47 | $10.70 | 5,893,422 |
| 2018-10-09 | $11.92 | $11.99 | $11.75 | $11.83 | $11.04 | 4,594,006 |
| 2018-10-08 | $11.58 | $12.01 | $11.57 | $11.93 | $11.13 | 3,794,473 |
| 2018-10-05 | $11.43 | $11.66 | $11.34 | $11.62 | $10.84 | 7,200,983 |
| 2018-10-04 | $12.36 | $12.41 | $11.42 | $11.45 | $10.69 | 9,806,626 |
| 2018-10-03 | $12.81 | $12.83 | $12.44 | $12.48 | $11.65 | 3,637,946 |
| 2018-10-02 | $12.60 | $12.83 | $12.55 | $12.77 | $11.92 | 3,903,343 |
| 2018-10-01 | $12.63 | $12.63 | $12.38 | $12.61 | $11.77 | 3,537,872 |
| 2018-09-28 | $12.52 | $12.60 | $12.38 | $12.56 | $11.72 | 4,911,735 |
| 2018-09-27 | $12.61 | $12.66 | $12.45 | $12.55 | $11.71 | 2,838,213 |
| 2018-09-26 | $12.74 | $12.82 | $12.53 | $12.62 | $11.78 | 6,308,544 |
| 2018-09-25 | $13.03 | $13.16 | $12.73 | $12.75 | $11.90 | 15,558,800 |
| 2018-09-24 | $12.98 | $13.07 | $12.56 | $13.03 | $12.16 | 13,007,672 |
| 2018-09-21 | $12.99 | $13.13 | $12.70 | $13.07 | $12.20 | 10,778,467 |
| 2018-09-20 | $12.68 | $13.03 | $12.54 | $13.01 | $12.14 | 8,520,021 |
| 2018-09-19 | $12.61 | $12.97 | $12.50 | $12.66 | $11.82 | 7,359,777 |
| 2018-09-18 | $12.33 | $12.57 | $12.18 | $12.52 | $11.68 | 6,007,818 |
| 2018-09-17 | $11.92 | $12.55 | $11.86 | $12.31 | $11.49 | 10,065,715 |
| 2018-09-14 | $12.30 | $12.32 | $11.87 | $11.91 | $11.12 | 5,215,505 |
| 2018-09-13 | $12.40 | $12.43 | $12.27 | $12.28 | $11.46 | 3,788,587 |
| 2018-09-12 | $11.99 | $12.36 | $11.97 | $12.35 | $11.53 | 4,141,268 |
| 2018-09-11 | $12.04 | $12.11 | $11.83 | $12.00 | $11.20 | 4,798,360 |
| 2018-09-10 | $12.44 | $12.54 | $12.10 | $12.10 | $11.29 | 3,648,377 |
| 2018-09-07 | $12.32 | $12.44 | $12.13 | $12.39 | $11.56 | 6,788,546 |
| 2018-09-06 | $12.23 | $12.48 | $12.10 | $12.30 | $11.48 | 6,343,178 |
| 2018-09-05 | $12.05 | $12.32 | $11.94 | $12.19 | $11.38 | 7,443,813 |
| 2018-09-04 | $12.24 | $12.30 | $12.04 | $12.04 | $11.24 | 5,266,173 |
| 2018-08-31 | $12.66 | $12.66 | $12.01 | $12.36 | $11.54 | 8,436,768 |
| 2018-08-30 | $12.83 | $12.93 | $12.70 | $12.74 | $11.89 | 6,512,752 |
| 2018-08-29 | $12.89 | $13.06 | $12.69 | $13.00 | $12.01 | 16,315,465 |
| 2018-08-28 | $12.98 | $13.37 | $12.71 | $12.71 | $11.75 | 20,591,731 |
| 2018-08-27 | $12.02 | $12.33 | $11.98 | $12.14 | $11.22 | 7,943,633 |
| 2018-08-24 | $11.67 | $12.22 | $11.64 | $11.98 | $11.07 | 10,342,421 |
| 2018-08-23 | $11.65 | $11.74 | $11.40 | $11.64 | $10.76 | 15,346,934 |
| 2018-08-22 | $11.55 | $11.98 | $11.39 | $11.72 | $10.83 | 9,626,565 |
| 2018-08-21 | $11.73 | $12.19 | $10.97 | $11.52 | $10.65 | 32,248,483 |
| 2018-08-20 | $12.20 | $12.59 | $12.12 | $12.40 | $11.46 | 10,067,951 |
| 2018-08-17 | $11.51 | $12.23 | $11.51 | $12.22 | $11.29 | 9,764,311 |
| 2018-08-16 | $10.82 | $11.50 | $10.73 | $11.48 | $10.61 | 12,394,425 |
| 2018-08-15 | $11.89 | $11.98 | $11.20 | $11.43 | $10.56 | 10,372,165 |
| 2018-08-14 | $11.77 | $11.91 | $11.62 | $11.77 | $10.88 | 8,956,061 |
| 2018-08-13 | $12.03 | $12.12 | $11.32 | $11.73 | $10.84 | 12,337,988 |
| 2018-08-10 | $12.41 | $12.44 | $12.04 | $12.05 | $11.14 | 4,422,935 |
| 2018-08-09 | $13.30 | $13.30 | $12.02 | $12.41 | $11.47 | 13,515,769 |
| 2018-08-08 | $13.50 | $13.55 | $13.28 | $13.38 | $12.37 | 4,130,122 |
| 2018-08-07 | $13.60 | $13.69 | $13.35 | $13.46 | $12.44 | 7,070,006 |
| 2018-08-06 | $13.90 | $13.93 | $13.55 | $13.56 | $12.53 | 2,700,592 |
| 2018-08-03 | $13.60 | $14.12 | $13.55 | $13.94 | $12.88 | 4,843,082 |
| 2018-08-02 | $13.34 | $13.56 | $13.23 | $13.50 | $12.48 | 3,697,902 |
| 2018-08-01 | $13.31 | $13.45 | $13.26 | $13.36 | $12.35 | 5,142,004 |
| 2018-07-31 | $13.50 | $13.60 | $13.41 | $13.41 | $12.39 | 5,899,770 |
| 2018-07-30 | $13.40 | $13.51 | $13.29 | $13.50 | $12.48 | 5,064,899 |
| 2018-07-27 | $13.36 | $13.60 | $13.31 | $13.41 | $12.39 | 3,736,414 |
| 2018-07-26 | $13.59 | $13.78 | $13.43 | $13.53 | $12.50 | 4,436,888 |
| 2018-07-25 | $13.61 | $13.69 | $13.25 | $13.48 | $12.46 | 3,668,009 |
| 2018-07-24 | $13.90 | $13.94 | $13.42 | $13.61 | $12.58 | 8,658,556 |
| 2018-07-23 | $13.88 | $14.04 | $13.87 | $13.96 | $12.90 | 3,177,384 |
| 2018-07-20 | $13.80 | $14.07 | $13.65 | $13.95 | $12.89 | 4,127,044 |
| 2018-07-19 | $13.81 | $14.00 | $13.69 | $13.78 | $12.74 | 3,328,763 |
| 2018-07-18 | $14.15 | $14.17 | $13.51 | $13.83 | $12.78 | 5,080,895 |
| 2018-07-17 | $14.23 | $14.45 | $14.21 | $14.23 | $13.15 | 1,911,891 |
| 2018-07-16 | $14.19 | $14.28 | $14.02 | $14.23 | $13.15 | 2,143,394 |
| 2018-07-13 | $14.07 | $14.36 | $14.00 | $14.24 | $13.16 | 2,632,484 |
| 2018-07-12 | $14.07 | $14.26 | $14.03 | $14.04 | $12.98 | 2,793,779 |
| 2018-07-11 | $14.42 | $14.46 | $13.97 | $14.05 | $12.98 | 3,900,873 |
| 2018-07-10 | $14.14 | $14.45 | $14.09 | $14.44 | $13.35 | 4,277,145 |
| 2018-07-09 | $14.19 | $14.30 | $13.98 | $14.11 | $13.04 | 5,587,289 |
| 2018-07-06 | $14.10 | $14.22 | $14.02 | $14.16 | $13.09 | 2,743,067 |
| 2018-07-05 | $14.00 | $14.19 | $13.96 | $14.17 | $13.10 | 2,947,779 |
| 2018-07-03 | $13.91 | $14.02 | $13.76 | $13.94 | $12.88 | 2,602,576 |
| 2018-07-02 | $14.05 | $14.05 | $13.53 | $13.87 | $12.82 | 4,601,346 |
| 2018-06-29 | $13.98 | $14.21 | $13.81 | $14.10 | $13.03 | 3,326,535 |
| 2018-06-28 | $14.13 | $14.20 | $13.79 | $13.97 | $12.91 | 3,696,499 |
| 2018-06-27 | $14.52 | $14.79 | $14.11 | $14.16 | $13.09 | 4,951,169 |
| 2018-06-26 | $14.51 | $14.56 | $14.17 | $14.45 | $13.35 | 3,849,751 |
| 2018-06-25 | $14.65 | $14.87 | $14.46 | $14.50 | $13.40 | 4,883,577 |
| 2018-06-22 | $14.54 | $14.78 | $14.38 | $14.77 | $13.65 | 7,096,458 |
| 2018-06-21 | $14.39 | $14.55 | $14.28 | $14.47 | $13.37 | 6,138,921 |
| 2018-06-20 | $14.54 | $14.55 | $14.27 | $14.45 | $13.35 | 4,057,218 |
| 2018-06-19 | $14.05 | $14.49 | $13.97 | $14.46 | $13.36 | 8,275,747 |
| 2018-06-18 | $14.39 | $14.43 | $14.03 | $14.17 | $13.10 | 4,653,252 |
| 2018-06-15 | $14.19 | $14.51 | $14.19 | $14.50 | $13.40 | 8,897,007 |
| 2018-06-14 | $14.02 | $14.30 | $13.93 | $14.26 | $13.18 | 5,636,860 |
| 2018-06-13 | $14.29 | $14.37 | $13.93 | $14.00 | $12.94 | 8,603,907 |
| 2018-06-12 | $14.19 | $14.32 | $14.05 | $14.23 | $13.15 | 8,269,943 |
| 2018-06-11 | $13.89 | $14.11 | $13.86 | $14.10 | $13.03 | 4,657,668 |
| 2018-06-08 | $13.41 | $13.93 | $13.41 | $13.89 | $12.84 | 8,029,828 |
| 2018-06-07 | $13.23 | $13.54 | $13.14 | $13.41 | $12.39 | 5,888,497 |
| 2018-06-06 | $13.19 | $13.34 | $13.10 | $13.23 | $12.23 | 7,320,461 |
| 2018-06-05 | $13.44 | $13.51 | $13.11 | $13.20 | $12.20 | 6,235,362 |
| 2018-06-04 | $13.13 | $13.53 | $12.92 | $13.41 | $12.39 | 11,976,952 |
| 2018-06-01 | $13.26 | $13.43 | $13.00 | $13.11 | $12.12 | 11,664,645 |
| 2018-05-31 | $13.59 | $13.61 | $13.14 | $13.25 | $12.25 | 4,860,777 |
| 2018-05-30 | $13.42 | $13.63 | $13.29 | $13.59 | $12.56 | 4,658,244 |
| 2018-05-29 | $13.58 | $13.66 | $13.37 | $13.45 | $12.32 | 6,228,688 |
| 2018-05-25 | $13.65 | $13.74 | $13.60 | $13.67 | $12.52 | 4,584,091 |
| 2018-05-24 | $13.88 | $13.92 | $13.58 | $13.65 | $12.50 | 5,195,928 |
| 2018-05-23 | $13.80 | $14.01 | $13.75 | $13.88 | $12.71 | 3,066,397 |
| 2018-05-22 | $14.05 | $14.15 | $13.80 | $13.85 | $12.68 | 5,429,827 |
| 2018-05-21 | $14.15 | $14.20 | $13.92 | $13.98 | $12.80 | 9,393,808 |
| 2018-05-18 | $14.12 | $14.17 | $13.81 | $14.00 | $12.82 | 9,263,377 |
| 2018-05-17 | $14.44 | $14.55 | $14.13 | $14.18 | $12.99 | 6,586,100 |
| 2018-05-16 | $14.19 | $14.56 | $14.11 | $14.51 | $13.29 | 6,385,438 |
| 2018-05-15 | $14.08 | $14.15 | $13.87 | $14.07 | $12.88 | 6,500,017 |
| 2018-05-14 | $14.35 | $14.50 | $14.11 | $14.15 | $12.96 | 6,246,056 |
| 2018-05-11 | $14.30 | $14.57 | $14.04 | $14.30 | $13.10 | 7,413,728 |
| 2018-05-10 | $15.28 | $15.28 | $14.49 | $14.50 | $13.28 | 10,903,044 |
| 2018-05-09 | $16.96 | $17.10 | $14.09 | $15.01 | $13.75 | 22,878,589 |
| 2018-05-08 | $16.25 | $16.33 | $15.66 | $15.90 | $14.56 | 11,474,303 |
| 2018-05-07 | $16.08 | $16.29 | $15.96 | $16.24 | $14.87 | 7,090,339 |
| 2018-05-04 | $15.87 | $16.26 | $15.83 | $16.07 | $14.72 | 4,886,701 |
| 2018-05-03 | $16.14 | $16.28 | $15.58 | $15.94 | $14.60 | 7,701,807 |
| 2018-05-02 | $16.84 | $16.84 | $16.16 | $16.20 | $14.84 | 6,392,397 |
| 2018-05-01 | $17.35 | $17.58 | $16.84 | $16.90 | $15.48 | 5,829,480 |
| 2018-04-30 | $17.05 | $17.36 | $17.02 | $17.35 | $15.89 | 6,835,458 |
| 2018-04-27 | $16.92 | $17.08 | $16.79 | $17.02 | $15.59 | 2,193,543 |
| 2018-04-26 | $16.92 | $16.97 | $16.67 | $16.91 | $15.49 | 2,645,597 |
| 2018-04-25 | $16.51 | $16.80 | $16.35 | $16.76 | $15.35 | 3,994,050 |
| 2018-04-24 | $16.74 | $16.83 | $16.44 | $16.52 | $15.13 | 3,764,312 |
| 2018-04-23 | $16.76 | $16.84 | $16.56 | $16.67 | $15.27 | 4,857,506 |
| 2018-04-20 | $17.10 | $17.13 | $16.71 | $16.76 | $15.35 | 5,009,169 |
| 2018-04-19 | $17.46 | $17.50 | $16.91 | $17.17 | $15.72 | 6,949,356 |
| 2018-04-18 | $17.84 | $18.00 | $17.66 | $17.68 | $16.19 | 3,920,117 |
| 2018-04-17 | $17.86 | $17.90 | $17.64 | $17.83 | $16.33 | 2,729,610 |
| 2018-04-16 | $17.83 | $17.96 | $17.64 | $17.72 | $16.23 | 5,442,922 |
| 2018-04-13 | $18.03 | $18.14 | $17.55 | $17.66 | $16.17 | 3,788,075 |
| 2018-04-12 | $18.33 | $18.34 | $17.91 | $18.00 | $16.48 | 2,166,801 |
| 2018-04-11 | $18.09 | $18.37 | $18.09 | $18.27 | $16.73 | 2,977,273 |
| 2018-04-10 | $18.28 | $18.32 | $18.00 | $18.13 | $16.60 | 3,251,030 |
| 2018-04-09 | $18.34 | $18.56 | $18.17 | $18.33 | $16.79 | 2,113,779 |
| 2018-04-06 | $18.41 | $18.75 | $18.17 | $18.29 | $16.75 | 3,653,974 |
| 2018-04-05 | $18.34 | $18.66 | $18.28 | $18.45 | $16.90 | 3,273,760 |
| 2018-04-04 | $18.12 | $18.45 | $18.04 | $18.29 | $16.75 | 4,738,283 |
| 2018-04-03 | $17.83 | $18.26 | $17.68 | $18.24 | $16.70 | 5,875,421 |
| 2018-04-02 | $18.24 | $18.27 | $17.64 | $17.68 | $16.19 | 5,855,495 |
| 2018-03-29 | $18.40 | $18.59 | $18.26 | $18.30 | $16.76 | 4,765,548 |
| 2018-03-28 | $18.39 | $18.90 | $18.25 | $18.25 | $16.71 | 3,971,711 |
| 2018-03-27 | $18.41 | $18.41 | $18.04 | $18.29 | $16.75 | 4,370,260 |
| 2018-03-26 | $18.29 | $18.54 | $18.22 | $18.46 | $16.91 | 4,384,213 |
| 2018-03-23 | $18.19 | $18.44 | $18.01 | $18.07 | $16.55 | 3,446,863 |
| 2018-03-22 | $18.30 | $18.36 | $18.13 | $18.20 | $16.67 | 3,221,060 |
| 2018-03-21 | $18.39 | $18.54 | $18.24 | $18.36 | $16.81 | 3,882,292 |
| 2018-03-20 | $18.64 | $18.67 | $18.25 | $18.37 | $16.82 | 3,528,678 |
| 2018-03-19 | $18.85 | $19.01 | $18.57 | $18.58 | $17.02 | 3,439,536 |
| 2018-03-16 | $18.47 | $18.96 | $18.43 | $18.82 | $17.23 | 6,786,658 |
| 2018-03-15 | $18.94 | $18.94 | $18.56 | $18.57 | $17.01 | 3,172,015 |
| 2018-03-14 | $19.21 | $19.27 | $18.92 | $18.97 | $17.37 | 2,490,123 |
| 2018-03-13 | $19.20 | $19.28 | $18.95 | $19.20 | $17.58 | 3,868,501 |
| 2018-03-12 | $19.41 | $19.46 | $19.12 | $19.19 | $17.57 | 2,725,706 |
| 2018-03-09 | $19.43 | $19.80 | $19.20 | $19.40 | $17.77 | 5,582,796 |
| 2018-03-08 | $19.30 | $19.41 | $19.13 | $19.32 | $17.69 | 2,901,685 |
| 2018-03-07 | $19.12 | $19.39 | $19.10 | $19.21 | $17.59 | 2,734,759 |
| 2018-03-06 | $19.44 | $19.53 | $19.12 | $19.25 | $17.63 | 4,999,250 |
| 2018-03-05 | $19.17 | $19.54 | $18.94 | $19.34 | $17.71 | 4,543,511 |
| 2018-03-02 | $18.95 | $19.48 | $18.87 | $19.45 | $17.81 | 4,948,892 |
| 2018-03-01 | $19.15 | $19.24 | $18.91 | $19.04 | $17.44 | 5,112,874 |
| 2018-02-28 | $19.83 | $19.95 | $19.30 | $19.32 | $17.69 | 3,925,802 |
| 2018-02-27 | $20.54 | $20.64 | $19.83 | $19.85 | $18.18 | 3,166,922 |
| 2018-02-26 | $20.81 | $20.86 | $20.40 | $20.64 | $18.78 | 3,239,423 |
| 2018-02-23 | $20.70 | $20.93 | $20.29 | $20.76 | $18.89 | 5,726,599 |
| 2018-02-22 | $20.98 | $21.13 | $20.65 | $20.66 | $18.80 | 4,841,390 |
| 2018-02-21 | $21.19 | $21.28 | $20.79 | $20.80 | $18.93 | 4,644,085 |
| 2018-02-20 | $21.50 | $21.68 | $21.10 | $21.19 | $19.28 | 5,461,223 |
| 2018-02-16 | $21.42 | $21.60 | $21.27 | $21.45 | $19.52 | 4,758,927 |
| 2018-02-15 | $21.53 | $21.64 | $21.21 | $21.53 | $19.59 | 5,018,914 |
| 2018-02-14 | $20.46 | $21.34 | $20.21 | $21.25 | $19.34 | 6,367,307 |
| 2018-02-13 | $20.35 | $20.76 | $20.31 | $20.56 | $18.71 | 7,269,464 |
| 2018-02-12 | $20.02 | $20.64 | $19.98 | $20.42 | $18.58 | 9,804,331 |
| 2018-02-09 | $19.61 | $20.00 | $18.82 | $19.86 | $18.07 | 11,492,918 |
| 2018-02-08 | $19.50 | $20.25 | $19.34 | $19.96 | $18.16 | 14,823,186 |
| 2018-02-07 | $17.40 | $17.66 | $17.15 | $17.48 | $15.91 | 13,339,859 |
| 2018-02-06 | $16.90 | $17.48 | $16.50 | $17.43 | $15.86 | 6,291,176 |
| 2018-02-05 | $17.90 | $18.12 | $17.26 | $17.28 | $15.73 | 5,851,401 |
| 2018-02-02 | $18.80 | $18.85 | $18.03 | $18.05 | $16.43 | 6,608,979 |
| 2018-02-01 | $19.55 | $19.56 | $18.64 | $18.86 | $17.16 | 7,401,451 |
| 2018-01-31 | $19.70 | $19.84 | $19.49 | $19.61 | $17.85 | 4,600,159 |
| 2018-01-30 | $19.67 | $19.93 | $19.41 | $19.69 | $17.92 | 4,034,851 |
| 2018-01-29 | $20.15 | $20.22 | $19.69 | $19.70 | $17.93 | 4,643,989 |
| 2018-01-26 | $20.22 | $20.37 | $19.97 | $20.22 | $18.40 | 4,348,448 |
| 2018-01-25 | $20.40 | $20.41 | $20.12 | $20.25 | $18.43 | 4,156,415 |
| 2018-01-24 | $20.85 | $20.95 | $20.29 | $20.38 | $18.55 | 6,530,884 |
| 2018-01-23 | $20.92 | $20.96 | $20.45 | $20.77 | $18.90 | 3,938,104 |
| 2018-01-22 | $20.58 | $20.98 | $20.58 | $20.89 | $19.01 | 3,168,330 |
| 2018-01-19 | $20.09 | $20.56 | $20.05 | $20.53 | $18.68 | 4,251,887 |
| 2018-01-18 | $20.57 | $20.62 | $19.97 | $20.01 | $18.21 | 3,892,288 |
| 2018-01-17 | $20.61 | $20.93 | $20.46 | $20.70 | $18.84 | 2,940,214 |
| 2018-01-16 | $20.84 | $21.18 | $20.27 | $20.40 | $18.56 | 5,818,469 |
| 2018-01-12 | $20.51 | $20.81 | $20.48 | $20.78 | $18.91 | 2,043,008 |
| 2018-01-11 | $20.56 | $20.69 | $20.37 | $20.52 | $18.67 | 3,020,637 |
| 2018-01-10 | $20.46 | $20.54 | $20.30 | $20.52 | $18.67 | 3,590,132 |
| 2018-01-09 | $20.27 | $20.68 | $20.14 | $20.59 | $18.74 | 2,648,490 |
| 2018-01-08 | $20.31 | $20.48 | $20.17 | $20.32 | $18.49 | 3,212,604 |
| 2018-01-05 | $20.09 | $20.43 | $19.91 | $20.40 | $18.56 | 3,188,303 |
| 2018-01-04 | $19.97 | $20.13 | $19.70 | $20.08 | $18.27 | 3,221,250 |
| 2018-01-03 | $19.89 | $19.92 | $19.63 | $19.77 | $17.99 | 4,152,648 |
| 2018-01-02 | $19.95 | $20.07 | $19.85 | $19.88 | $18.09 | 3,543,914 |
| 2017-12-29 | $20.07 | $20.10 | $19.88 | $19.89 | $18.10 | 2,459,908 |
| 2017-12-28 | $19.83 | $20.09 | $19.82 | $20.07 | $18.26 | 2,662,165 |
| 2017-12-27 | $20.18 | $20.26 | $19.74 | $19.85 | $18.06 | 2,708,051 |
| 2017-12-26 | $19.91 | $20.31 | $19.91 | $20.15 | $18.34 | 1,972,085 |
| 2017-12-22 | $19.87 | $20.04 | $19.77 | $19.93 | $18.14 | 2,045,261 |
| 2017-12-21 | $20.00 | $20.04 | $19.67 | $19.75 | $17.97 | 4,015,805 |
| 2017-12-20 | $19.46 | $19.54 | $19.22 | $19.45 | $17.70 | 3,627,039 |
| 2017-12-19 | $19.81 | $19.83 | $19.34 | $19.38 | $17.64 | 4,553,547 |
| 2017-12-18 | $19.80 | $19.86 | $19.62 | $19.70 | $17.93 | 5,461,327 |
| 2017-12-15 | $19.65 | $19.88 | $19.54 | $19.78 | $18.00 | 7,613,964 |
| 2017-12-14 | $19.66 | $19.71 | $19.31 | $19.54 | $17.78 | 3,853,878 |
| 2017-12-13 | $18.68 | $19.48 | $18.66 | $19.42 | $17.67 | 7,794,240 |
| 2017-12-12 | $18.31 | $18.77 | $18.30 | $18.62 | $16.95 | 7,852,628 |
| 2017-12-11 | $17.77 | $17.91 | $17.60 | $17.91 | $16.30 | 4,599,225 |
| 2017-12-08 | $17.62 | $17.81 | $17.42 | $17.78 | $16.18 | 3,902,105 |
| 2017-12-07 | $17.56 | $17.78 | $17.56 | $17.60 | $16.02 | 3,986,714 |
| 2017-12-06 | $17.64 | $17.80 | $17.54 | $17.63 | $16.04 | 4,449,244 |
| 2017-12-05 | $17.57 | $17.70 | $17.31 | $17.64 | $16.05 | 5,640,301 |
| 2017-12-04 | $17.23 | $17.64 | $17.13 | $17.56 | $15.98 | 6,278,397 |
| 2017-12-01 | $17.23 | $17.30 | $16.69 | $17.05 | $15.52 | 5,982,734 |
| 2017-11-30 | $17.17 | $17.30 | $17.07 | $17.23 | $15.68 | 5,098,552 |
| 2017-11-29 | $17.11 | $17.42 | $17.03 | $17.09 | $15.55 | 3,870,198 |
| 2017-11-28 | $16.98 | $17.21 | $16.91 | $17.20 | $15.54 | 5,433,560 |
| 2017-11-27 | $16.98 | $17.06 | $16.71 | $17.00 | $15.36 | 4,980,532 |
| 2017-11-24 | $17.00 | $17.08 | $16.90 | $17.00 | $15.36 | 1,062,645 |
| 2017-11-22 | $16.89 | $17.10 | $16.82 | $16.98 | $15.34 | 3,266,491 |
| 2017-11-21 | $17.13 | $17.16 | $16.84 | $16.87 | $15.24 | 4,233,051 |
| 2017-11-20 | $17.15 | $17.29 | $16.93 | $17.10 | $15.45 | 3,835,349 |
| 2017-11-17 | $16.81 | $17.18 | $16.81 | $17.05 | $15.40 | 6,770,590 |
| 2017-11-16 | $16.99 | $17.05 | $16.73 | $16.85 | $15.22 | 5,428,458 |
| 2017-11-15 | $16.90 | $17.14 | $16.69 | $16.82 | $15.20 | 8,649,118 |
| 2017-11-14 | $16.74 | $17.10 | $16.63 | $16.95 | $15.31 | 7,131,337 |
| 2017-11-13 | $16.28 | $16.89 | $16.21 | $16.75 | $15.13 | 7,952,452 |
| 2017-11-10 | $16.35 | $16.56 | $15.79 | $16.31 | $14.74 | 9,223,045 |
| 2017-11-09 | $16.86 | $17.89 | $16.33 | $16.80 | $15.18 | 22,980,398 |
| 2017-11-08 | $14.51 | $14.89 | $14.48 | $14.76 | $13.33 | 7,242,524 |
| 2017-11-07 | $14.56 | $14.77 | $14.37 | $14.45 | $13.05 | 5,293,477 |
| 2017-11-06 | $14.38 | $14.86 | $14.38 | $14.52 | $13.12 | 7,161,159 |
| 2017-11-03 | $14.45 | $14.64 | $14.24 | $14.36 | $12.97 | 8,899,434 |
| 2017-11-02 | $15.21 | $15.21 | $14.43 | $14.46 | $13.06 | 10,947,851 |
| 2017-11-01 | $15.48 | $15.56 | $15.17 | $15.31 | $13.83 | 5,351,610 |
| 2017-10-31 | $15.03 | $15.43 | $14.99 | $15.40 | $13.91 | 4,549,979 |
| 2017-10-30 | $14.87 | $15.06 | $14.81 | $14.97 | $13.52 | 3,452,048 |
| 2017-10-27 | $15.23 | $15.23 | $14.81 | $14.91 | $13.47 | 4,972,594 |
| 2017-10-26 | $15.40 | $15.47 | $15.22 | $15.24 | $13.77 | 3,303,298 |
| 2017-10-25 | $15.26 | $15.38 | $15.16 | $15.26 | $13.79 | 3,749,827 |
| 2017-10-24 | $15.53 | $15.55 | $15.29 | $15.35 | $13.87 | 5,881,386 |
| 2017-10-23 | $15.88 | $16.08 | $15.42 | $15.45 | $13.96 | 6,725,489 |
| 2017-10-20 | $15.85 | $15.98 | $15.76 | $15.85 | $14.32 | 4,333,793 |
| 2017-10-19 | $15.75 | $15.84 | $15.48 | $15.83 | $14.30 | 5,137,660 |
| 2017-10-18 | $16.00 | $16.04 | $15.33 | $15.76 | $14.24 | 10,930,853 |
| 2017-10-17 | $16.71 | $16.73 | $15.99 | $16.00 | $14.45 | 8,212,034 |
| 2017-10-16 | $17.00 | $17.09 | $16.81 | $16.83 | $15.20 | 4,069,880 |
| 2017-10-13 | $16.77 | $17.21 | $16.77 | $17.06 | $15.41 | 2,643,757 |
| 2017-10-12 | $16.78 | $16.85 | $16.57 | $16.76 | $15.14 | 2,675,872 |
| 2017-10-11 | $16.80 | $16.97 | $16.75 | $16.85 | $15.22 | 2,836,178 |
| 2017-10-10 | $16.83 | $16.90 | $16.62 | $16.81 | $15.19 | 2,853,139 |
| 2017-10-09 | $17.00 | $17.01 | $16.72 | $16.75 | $15.13 | 2,160,590 |
| 2017-10-06 | $16.89 | $17.08 | $16.75 | $16.88 | $15.25 | 3,283,509 |
| 2017-10-05 | $16.65 | $16.95 | $16.64 | $16.90 | $15.27 | 3,229,514 |
| 2017-10-04 | $16.72 | $16.87 | $16.63 | $16.64 | $15.03 | 3,187,998 |
| 2017-10-03 | $16.74 | $16.79 | $16.65 | $16.72 | $15.11 | 3,222,129 |
| 2017-10-02 | $16.54 | $16.85 | $16.54 | $16.65 | $15.04 | 3,178,250 |
| 2017-09-29 | $16.20 | $16.64 | $16.20 | $16.53 | $14.93 | 3,334,855 |
| 2017-09-28 | $16.25 | $16.44 | $16.11 | $16.15 | $14.59 | 4,858,490 |
| 2017-09-27 | $16.35 | $16.49 | $16.15 | $16.31 | $14.74 | 5,655,411 |
| 2017-09-26 | $16.24 | $16.43 | $16.12 | $16.28 | $14.71 | 3,820,649 |
| 2017-09-25 | $16.17 | $16.30 | $16.06 | $16.24 | $14.67 | 5,917,158 |
| 2017-09-22 | $16.05 | $16.16 | $15.95 | $16.15 | $14.59 | 9,260,378 |
| 2017-09-21 | $16.67 | $16.67 | $16.00 | $16.00 | $14.45 | 6,275,282 |
| 2017-09-20 | $16.66 | $16.67 | $16.42 | $16.65 | $15.04 | 6,531,718 |
| 2017-09-19 | $16.84 | $16.95 | $16.52 | $16.62 | $15.02 | 5,184,126 |
| 2017-09-18 | $16.86 | $17.01 | $16.75 | $16.93 | $15.30 | 3,652,200 |
| 2017-09-15 | $17.17 | $17.20 | $16.82 | $16.86 | $15.23 | 7,744,500 |
| 2017-09-14 | $17.03 | $17.26 | $17.01 | $17.16 | $15.50 | 9,663,880 |
| 2017-09-13 | $17.06 | $17.25 | $17.00 | $17.17 | $15.51 | 4,658,416 |
| 2017-09-12 | $16.78 | $17.06 | $16.72 | $17.06 | $15.41 | 4,450,893 |
| 2017-09-11 | $16.53 | $16.89 | $16.53 | $16.72 | $15.11 | 3,306,345 |
| 2017-09-08 | $16.32 | $16.48 | $16.25 | $16.47 | $14.88 | 4,396,891 |
| 2017-09-07 | $16.55 | $16.64 | $16.24 | $16.35 | $14.77 | 5,401,014 |
| 2017-09-06 | $16.40 | $16.56 | $16.26 | $16.49 | $14.90 | 5,360,405 |
| 2017-09-05 | $16.57 | $16.57 | $16.19 | $16.38 | $14.80 | 4,543,286 |
| 2017-09-01 | $16.60 | $16.72 | $16.48 | $16.55 | $14.95 | 4,784,383 |
| 2017-08-31 | $16.54 | $16.75 | $16.50 | $16.58 | $14.98 | 6,091,188 |
| 2017-08-30 | $16.05 | $16.69 | $16.05 | $16.53 | $14.93 | 8,595,586 |
| 2017-08-29 | $16.46 | $16.68 | $16.26 | $16.51 | $14.80 | 9,445,926 |
| 2017-08-28 | $16.40 | $16.48 | $16.01 | $16.09 | $14.43 | 6,907,386 |
| 2017-08-25 | $16.25 | $16.56 | $16.10 | $16.40 | $14.71 | 10,216,067 |
| 2017-08-24 | $16.79 | $16.79 | $15.83 | $16.24 | $14.56 | 16,638,099 |
| 2017-08-23 | $17.43 | $17.47 | $16.21 | $16.74 | $15.01 | 26,134,951 |
| 2017-08-22 | $17.48 | $18.00 | $16.08 | $17.71 | $15.88 | 46,107,600 |
| 2017-08-21 | $19.14 | $19.55 | $19.03 | $19.55 | $17.53 | 8,520,366 |
| 2017-08-18 | $19.27 | $19.30 | $19.05 | $19.23 | $17.24 | 10,509,759 |
| 2017-08-17 | $19.60 | $19.69 | $19.15 | $19.16 | $17.18 | 3,670,926 |
| 2017-08-16 | $19.59 | $19.73 | $19.30 | $19.67 | $17.64 | 3,540,333 |
| 2017-08-15 | $19.66 | $19.73 | $19.55 | $19.56 | $17.54 | 2,593,936 |
| 2017-08-14 | $19.61 | $19.95 | $19.55 | $19.70 | $17.66 | 4,406,842 |
| 2017-08-11 | $19.40 | $19.76 | $19.39 | $19.48 | $17.47 | 2,570,098 |
| 2017-08-10 | $19.78 | $19.85 | $19.42 | $19.46 | $17.45 | 4,888,791 |
| 2017-08-09 | $19.88 | $19.95 | $19.70 | $19.86 | $17.81 | 3,143,618 |
| 2017-08-08 | $20.01 | $20.04 | $19.86 | $19.90 | $17.84 | 2,748,125 |
| 2017-08-07 | $19.72 | $20.06 | $19.66 | $20.04 | $17.97 | 2,520,278 |
| 2017-08-04 | $19.93 | $19.99 | $19.49 | $19.71 | $17.67 | 3,462,801 |
| 2017-08-03 | $20.18 | $20.28 | $19.88 | $19.93 | $17.87 | 5,899,403 |
| 2017-08-02 | $20.13 | $20.25 | $20.01 | $20.18 | $18.09 | 2,215,886 |
| 2017-08-01 | $20.43 | $20.47 | $19.94 | $20.23 | $18.14 | 7,468,234 |
| 2017-07-31 | $20.56 | $20.69 | $20.23 | $20.48 | $18.36 | 10,582,341 |
| 2017-07-28 | $20.22 | $20.88 | $20.11 | $20.54 | $18.42 | 7,388,181 |
| 2017-07-27 | $19.82 | $20.34 | $19.73 | $20.34 | $18.24 | 7,262,821 |
| 2017-07-26 | $19.55 | $19.95 | $19.49 | $19.81 | $17.76 | 4,559,534 |
| 2017-07-25 | $19.22 | $19.82 | $19.18 | $19.53 | $17.51 | 4,157,413 |
| 2017-07-24 | $18.95 | $19.21 | $18.85 | $19.18 | $17.20 | 4,864,108 |
| 2017-07-21 | $18.85 | $18.95 | $18.80 | $18.92 | $16.96 | 2,180,529 |
| 2017-07-20 | $18.79 | $18.96 | $18.65 | $18.89 | $16.94 | 2,974,110 |
| 2017-07-19 | $18.48 | $18.72 | $18.48 | $18.70 | $16.77 | 2,129,173 |
| 2017-07-18 | $18.42 | $18.64 | $18.38 | $18.50 | $16.59 | 2,719,734 |
| 2017-07-17 | $18.36 | $18.56 | $18.25 | $18.44 | $16.53 | 3,248,850 |
| 2017-07-14 | $18.33 | $18.41 | $18.28 | $18.38 | $16.48 | 3,712,942 |
| 2017-07-13 | $18.14 | $18.34 | $18.07 | $18.26 | $16.37 | 2,134,863 |
| 2017-07-12 | $18.35 | $18.40 | $18.04 | $18.15 | $16.27 | 3,252,099 |
| 2017-07-11 | $18.40 | $18.43 | $18.12 | $18.22 | $16.34 | 5,814,643 |
| 2017-07-10 | $18.82 | $18.89 | $18.35 | $18.43 | $16.53 | 3,517,767 |
| 2017-07-07 | $18.87 | $19.03 | $18.75 | $18.79 | $16.85 | 5,744,517 |
| 2017-07-06 | $18.79 | $18.88 | $18.63 | $18.79 | $16.85 | 5,867,704 |
| 2017-07-05 | $19.10 | $19.24 | $18.75 | $18.86 | $16.91 | 2,588,243 |
| 2017-07-03 | $18.81 | $19.25 | $18.76 | $19.14 | $17.16 | 1,524,636 |
| 2017-06-30 | $18.97 | $19.08 | $18.72 | $18.76 | $16.82 | 4,042,533 |
| 2017-06-29 | $18.83 | $18.92 | $18.54 | $18.90 | $16.95 | 4,759,793 |
| 2017-06-28 | $18.95 | $19.09 | $18.80 | $18.81 | $16.87 | 2,915,986 |
| 2017-06-27 | $19.14 | $19.18 | $18.82 | $18.82 | $16.88 | 3,751,637 |
| 2017-06-26 | $19.14 | $19.24 | $19.09 | $19.20 | $17.22 | 1,996,414 |
| 2017-06-23 | $19.08 | $19.23 | $18.96 | $19.14 | $17.16 | 5,854,376 |
| 2017-06-22 | $18.99 | $19.22 | $18.74 | $19.08 | $17.11 | 2,747,667 |
| 2017-06-21 | $19.11 | $19.13 | $18.82 | $18.98 | $17.02 | 3,578,829 |
| 2017-06-20 | $19.27 | $19.37 | $19.03 | $19.06 | $17.09 | 4,933,653 |
| 2017-06-19 | $19.09 | $19.42 | $19.05 | $19.31 | $17.31 | 5,462,922 |
| 2017-06-16 | $19.00 | $19.10 | $18.83 | $19.05 | $17.08 | 4,210,207 |
| 2017-06-15 | $19.18 | $19.30 | $18.93 | $19.00 | $17.04 | 3,653,574 |
| 2017-06-14 | $19.42 | $19.48 | $19.18 | $19.21 | $17.22 | 5,048,916 |
| 2017-06-13 | $19.30 | $19.35 | $18.97 | $19.34 | $17.34 | 3,707,765 |
| 2017-06-12 | $18.76 | $19.66 | $18.75 | $19.30 | $17.31 | 5,650,395 |
| 2017-06-09 | $18.62 | $18.79 | $18.48 | $18.74 | $16.80 | 4,074,549 |
| 2017-06-08 | $18.87 | $18.99 | $18.43 | $18.49 | $16.58 | 6,022,066 |
| 2017-06-07 | $19.03 | $19.12 | $18.77 | $18.83 | $16.88 | 2,443,573 |
| 2017-06-06 | $18.95 | $19.12 | $18.83 | $19.08 | $17.11 | 2,843,320 |
| 2017-06-05 | $19.15 | $19.20 | $18.88 | $19.01 | $17.05 | 2,330,356 |
| 2017-06-02 | $19.33 | $19.42 | $19.06 | $19.09 | $17.12 | 2,817,086 |
| 2017-06-01 | $19.08 | $19.35 | $18.93 | $19.32 | $17.32 | 5,592,926 |
| 2017-05-31 | $18.93 | $19.06 | $18.74 | $18.94 | $16.98 | 3,764,466 |
| 2017-05-30 | $19.06 | $19.09 | $18.86 | $18.87 | $16.92 | 3,132,749 |
| 2017-05-26 | $18.79 | $19.16 | $18.79 | $19.06 | $17.09 | 3,880,472 |
| 2017-05-25 | $18.99 | $19.04 | $18.69 | $18.73 | $16.68 | 3,802,481 |
| 2017-05-24 | $18.99 | $19.00 | $18.77 | $18.90 | $16.84 | 2,638,119 |
| 2017-05-23 | $18.83 | $19.10 | $18.81 | $18.98 | $16.91 | 3,374,640 |
| 2017-05-22 | $18.73 | $18.97 | $18.73 | $18.81 | $16.76 | 2,377,746 |
| 2017-05-19 | $18.66 | $19.01 | $18.48 | $18.75 | $16.70 | 3,197,109 |
| 2017-05-18 | $18.60 | $18.68 | $18.23 | $18.63 | $16.60 | 5,122,558 |
| 2017-05-17 | $18.79 | $18.94 | $18.63 | $18.66 | $16.62 | 4,477,908 |
| 2017-05-16 | $19.27 | $19.31 | $18.85 | $18.87 | $16.81 | 5,459,188 |
| 2017-05-15 | $19.62 | $19.70 | $19.17 | $19.17 | $17.08 | 4,232,325 |
| 2017-05-12 | $19.60 | $19.69 | $19.18 | $19.58 | $17.44 | 4,204,098 |
| 2017-05-11 | $19.97 | $20.00 | $19.30 | $19.60 | $17.46 | 6,658,414 |
| 2017-05-10 | $19.15 | $20.51 | $19.09 | $19.95 | $17.77 | 224,730 |
| 2017-05-09 | $17.99 | $18.13 | $17.77 | $17.83 | $15.88 | 7,090,672 |
| 2017-05-08 | $18.07 | $18.35 | $17.96 | $18.02 | $16.05 | 11,039,614 |
| 2017-05-05 | $18.39 | $18.44 | $17.89 | $18.07 | $16.10 | 6,941,112 |
| 2017-05-04 | $18.10 | $18.53 | $18.01 | $18.33 | $16.33 | 3,281,978 |
| 2017-05-03 | $18.10 | $18.22 | $17.96 | $18.11 | $16.13 | 3,271,352 |
| 2017-05-02 | $18.08 | $18.40 | $18.01 | $18.06 | $16.09 | 2,787,314 |
| 2017-05-01 | $17.92 | $18.27 | $17.79 | $18.12 | $16.14 | 4,213,741 |
| 2017-04-28 | $18.00 | $18.00 | $17.61 | $17.85 | $15.90 | 4,706,078 |
| 2017-04-27 | $18.23 | $18.29 | $17.99 | $18.01 | $16.04 | 2,720,697 |
| 2017-04-26 | $18.23 | $18.31 | $18.05 | $18.12 | $16.14 | 3,154,851 |
| 2017-04-25 | $17.99 | $18.23 | $17.85 | $18.22 | $16.23 | 3,188,933 |
| 2017-04-24 | $17.75 | $17.97 | $17.74 | $17.83 | $15.88 | 3,087,297 |
| 2017-04-21 | $17.88 | $17.90 | $17.53 | $17.60 | $15.68 | 2,976,865 |
| 2017-04-20 | $18.05 | $18.07 | $17.62 | $17.90 | $15.95 | 4,053,903 |
| 2017-04-19 | $18.43 | $18.65 | $17.99 | $17.99 | $16.03 | 7,556,923 |
| 2017-04-18 | $18.13 | $18.50 | $18.12 | $18.41 | $16.40 | 5,801,793 |
| 2017-04-17 | $17.90 | $18.17 | $17.75 | $18.15 | $16.17 | 5,037,195 |
| 2017-04-13 | $17.56 | $17.93 | $17.44 | $17.89 | $15.94 | 9,434,871 |
| 2017-04-12 | $17.25 | $17.70 | $17.16 | $17.60 | $15.68 | 4,718,135 |
| 2017-04-11 | $17.15 | $17.40 | $16.96 | $17.38 | $15.48 | 6,212,772 |
| 2017-04-10 | $17.05 | $17.29 | $16.95 | $17.21 | $15.33 | 4,393,373 |
| 2017-04-07 | $17.25 | $17.25 | $16.97 | $17.05 | $15.19 | 4,173,856 |
| 2017-04-06 | $17.15 | $17.33 | $16.98 | $17.29 | $15.40 | 4,194,457 |
| 2017-04-05 | $17.19 | $17.56 | $17.03 | $17.16 | $15.29 | 4,124,748 |
| 2017-04-04 | $17.75 | $17.75 | $17.10 | $17.18 | $15.30 | 9,165,985 |
| 2017-04-03 | $18.22 | $18.26 | $17.52 | $17.74 | $15.80 | 7,006,798 |
| 2017-03-31 | $18.25 | $18.38 | $18.13 | $18.13 | $16.15 | 4,469,906 |
| 2017-03-30 | $18.52 | $18.52 | $18.20 | $18.22 | $16.23 | 2,868,276 |
| 2017-03-29 | $18.56 | $18.64 | $18.45 | $18.58 | $16.55 | 1,719,337 |
| 2017-03-28 | $18.24 | $18.65 | $18.17 | $18.57 | $16.54 | 4,704,110 |
| 2017-03-27 | $18.29 | $18.44 | $18.19 | $18.26 | $16.27 | 4,680,279 |
| 2017-03-24 | $18.37 | $18.68 | $18.34 | $18.47 | $16.45 | 3,308,620 |
| 2017-03-23 | $18.42 | $18.57 | $18.35 | $18.39 | $16.38 | 3,226,363 |
| 2017-03-22 | $18.57 | $18.63 | $18.24 | $18.38 | $16.37 | 3,479,298 |
| 2017-03-21 | $19.05 | $19.11 | $18.48 | $18.53 | $16.51 | 7,020,010 |
| 2017-03-20 | $19.41 | $19.46 | $19.07 | $19.15 | $17.06 | 4,131,933 |
| 2017-03-17 | $19.41 | $19.57 | $19.29 | $19.43 | $17.31 | 9,943,510 |
| 2017-03-16 | $19.16 | $19.36 | $19.13 | $19.31 | $17.20 | 4,522,388 |
| 2017-03-15 | $19.00 | $19.26 | $18.80 | $19.14 | $17.05 | 4,043,842 |
| 2017-03-14 | $19.12 | $19.27 | $18.92 | $18.93 | $16.86 | 3,482,464 |
| 2017-03-13 | $19.04 | $19.25 | $18.99 | $19.20 | $17.10 | 2,807,621 |
| 2017-03-10 | $18.72 | $19.30 | $18.71 | $19.10 | $17.01 | 3,664,237 |
| 2017-03-09 | $18.78 | $18.85 | $18.55 | $18.69 | $16.65 | 1,952,336 |
| 2017-03-08 | $18.88 | $18.94 | $18.64 | $18.74 | $16.69 | 2,988,603 |
| 2017-03-07 | $19.00 | $19.00 | $18.50 | $18.80 | $16.75 | 4,238,401 |
| 2017-03-06 | $18.63 | $18.96 | $18.61 | $18.93 | $16.86 | 4,268,216 |
| 2017-03-03 | $18.75 | $18.80 | $18.33 | $18.74 | $16.69 | 4,601,003 |
| 2017-03-02 | $19.35 | $19.35 | $18.70 | $18.71 | $16.67 | 5,559,202 |
| 2017-03-01 | $18.88 | $19.43 | $18.86 | $19.37 | $17.26 | 5,680,740 |
| 2017-02-28 | $18.80 | $19.00 | $18.71 | $18.78 | $16.73 | 3,154,477 |
| 2017-02-27 | $18.53 | $18.76 | $18.45 | $18.75 | $16.70 | 3,356,582 |
| 2017-02-24 | $18.74 | $18.88 | $18.38 | $18.66 | $16.62 | 3,413,149 |
| 2017-02-23 | $18.91 | $19.03 | $18.75 | $18.82 | $16.65 | 3,969,364 |
| 2017-02-22 | $19.20 | $19.27 | $18.75 | $18.84 | $16.67 | 4,108,866 |
| 2017-02-21 | $19.17 | $19.36 | $19.06 | $19.16 | $16.95 | 4,355,017 |
| 2017-02-17 | $18.76 | $19.07 | $18.67 | $18.89 | $16.72 | 4,209,789 |
| 2017-02-16 | $19.83 | $19.91 | $18.67 | $18.69 | $16.54 | 7,642,353 |
| 2017-02-15 | $19.39 | $19.87 | $19.37 | $19.77 | $17.49 | 8,111,655 |
| 2017-02-14 | $18.42 | $19.28 | $18.42 | $19.27 | $17.05 | 9,941,173 |
| 2017-02-13 | $18.28 | $18.50 | $18.25 | $18.37 | $16.26 | 8,591,929 |
| 2017-02-10 | $18.35 | $18.60 | $18.26 | $18.28 | $16.18 | 15,835,307 |
| 2017-02-09 | $18.50 | $18.79 | $18.12 | $18.32 | $16.21 | 22,629,282 |
| 2017-02-08 | $19.52 | $20.09 | $19.46 | $20.04 | $17.73 | 6,080,410 |
| 2017-02-07 | $19.37 | $19.62 | $19.37 | $19.52 | $17.27 | 4,219,868 |
| 2017-02-06 | $19.32 | $19.40 | $19.19 | $19.28 | $17.06 | 6,671,369 |
| 2017-02-03 | $19.40 | $19.55 | $19.27 | $19.40 | $17.17 | 3,290,861 |
| 2017-02-02 | $18.94 | $19.41 | $18.92 | $19.33 | $17.10 | 4,123,664 |
| 2017-02-01 | $19.12 | $19.25 | $18.63 | $18.94 | $16.76 | 5,204,770 |
| 2017-01-31 | $18.85 | $19.25 | $18.70 | $19.20 | $16.99 | 4,376,216 |
| 2017-01-30 | $19.40 | $19.54 | $18.73 | $18.85 | $16.68 | 4,702,935 |
| 2017-01-27 | $19.59 | $19.64 | $19.32 | $19.50 | $17.26 | 4,688,010 |
| 2017-01-26 | $19.47 | $19.81 | $19.28 | $19.57 | $17.32 | 10,684,377 |
| 2017-01-25 | $19.12 | $19.57 | $19.03 | $19.53 | $17.28 | 10,814,641 |
| 2017-01-24 | $18.78 | $19.07 | $18.61 | $19.00 | $16.81 | 7,578,934 |
| 2017-01-23 | $19.03 | $19.08 | $18.66 | $18.76 | $16.60 | 6,940,024 |
| 2017-01-20 | $18.72 | $19.10 | $18.71 | $19.02 | $16.83 | 5,987,162 |
| 2017-01-19 | $18.93 | $18.94 | $18.53 | $18.60 | $16.46 | 6,316,386 |
| 2017-01-18 | $19.18 | $19.34 | $18.87 | $18.93 | $16.75 | 3,881,143 |
| 2017-01-17 | $18.83 | $19.32 | $18.79 | $19.10 | $16.90 | 9,026,992 |
| 2017-01-13 | $18.59 | $18.80 | $18.59 | $18.72 | $16.57 | 6,267,679 |
| 2017-01-12 | $18.55 | $18.64 | $18.43 | $18.54 | $16.41 | 3,907,361 |
| 2017-01-11 | $18.90 | $19.03 | $18.51 | $18.58 | $16.44 | 5,322,281 |
| 2017-01-10 | $18.86 | $19.04 | $18.82 | $18.96 | $16.78 | 3,289,499 |
| 2017-01-09 | $18.90 | $19.02 | $18.80 | $18.85 | $16.68 | 3,925,407 |
| 2017-01-06 | $18.94 | $19.14 | $18.75 | $19.08 | $16.88 | 4,649,557 |
| 2017-01-05 | $18.90 | $19.01 | $18.73 | $18.91 | $16.73 | 3,648,582 |
| 2017-01-04 | $18.71 | $19.11 | $18.68 | $19.00 | $16.81 | 6,046,588 |
| 2017-01-03 | $18.45 | $18.81 | $18.38 | $18.67 | $16.52 | 4,506,185 |
| 2016-12-30 | $18.50 | $18.52 | $18.22 | $18.31 | $16.20 | 3,677,902 |
| 2016-12-29 | $18.46 | $18.54 | $18.35 | $18.41 | $16.29 | 2,511,190 |
| 2016-12-28 | $18.79 | $18.79 | $18.44 | $18.49 | $16.36 | 2,798,247 |
| 2016-12-27 | $18.71 | $18.97 | $18.64 | $18.76 | $16.60 | 2,996,232 |
| 2016-12-23 | $18.70 | $18.89 | $18.65 | $18.67 | $16.52 | 2,374,784 |
| 2016-12-22 | $18.77 | $18.83 | $18.58 | $18.73 | $16.57 | 6,049,726 |
| 2016-12-21 | $18.73 | $18.91 | $18.66 | $18.76 | $16.60 | 4,488,185 |
| 2016-12-20 | $18.79 | $18.97 | $18.40 | $18.67 | $16.52 | 4,310,715 |
| 2016-12-19 | $18.77 | $19.12 | $18.61 | $18.76 | $16.60 | 4,191,572 |
| 2016-12-16 | $18.54 | $18.80 | $18.44 | $18.69 | $16.54 | 10,889,504 |
| 2016-12-15 | $18.46 | $18.56 | $18.14 | $18.35 | $16.24 | 4,983,701 |
| 2016-12-14 | $18.92 | $18.94 | $18.53 | $18.62 | $16.37 | 7,081,818 |
| 2016-12-13 | $18.60 | $18.96 | $18.56 | $18.86 | $16.58 | 6,942,589 |
| 2016-12-12 | $19.19 | $19.25 | $18.56 | $18.59 | $16.34 | 5,449,364 |
| 2016-12-09 | $19.17 | $19.37 | $19.01 | $19.16 | $16.84 | 12,847,543 |
| 2016-12-08 | $18.88 | $19.23 | $18.72 | $19.07 | $16.76 | 9,831,120 |
| 2016-12-07 | $18.80 | $19.07 | $18.56 | $18.78 | $16.51 | 7,952,326 |
| 2016-12-06 | $18.61 | $18.88 | $18.50 | $18.78 | $16.51 | 6,080,907 |
| 2016-12-05 | $18.21 | $18.65 | $18.19 | $18.53 | $16.29 | 6,693,662 |
| 2016-12-02 | $18.09 | $18.45 | $17.94 | $18.09 | $15.90 | 9,427,844 |
| 2016-12-01 | $18.87 | $18.95 | $18.01 | $18.08 | $15.89 | 7,810,295 |
| 2016-11-30 | $19.67 | $19.73 | $18.59 | $18.71 | $16.44 | 8,449,623 |
| 2016-11-29 | $19.77 | $19.82 | $19.49 | $19.55 | $17.18 | 7,660,817 |
| 2016-11-28 | $20.01 | $20.01 | $19.73 | $19.75 | $17.36 | 8,169,672 |
| 2016-11-25 | $19.97 | $19.99 | $19.60 | $19.88 | $17.47 | 2,021,755 |
| 2016-11-23 | $19.73 | $19.96 | $19.53 | $19.82 | $17.42 | 5,808,708 |
| 2016-11-22 | $19.45 | $19.74 | $19.23 | $19.71 | $17.32 | 7,520,839 |
| 2016-11-21 | $18.82 | $19.73 | $18.76 | $19.45 | $17.09 | 9,497,817 |
| 2016-11-18 | $18.90 | $18.97 | $18.59 | $18.75 | $16.48 | 6,608,375 |
| 2016-11-17 | $18.44 | $18.66 | $18.29 | $18.60 | $16.35 | 5,341,914 |
| 2016-11-16 | $18.17 | $18.39 | $17.97 | $18.35 | $16.13 | 5,696,610 |
| 2016-11-15 | $18.25 | $18.37 | $18.01 | $18.26 | $16.05 | 6,572,874 |
| 2016-11-14 | $18.84 | $18.84 | $18.04 | $18.24 | $16.03 | 12,128,980 |
| 2016-11-11 | $18.46 | $19.29 | $18.28 | $18.66 | $16.40 | 11,367,076 |
| 2016-11-10 | $19.94 | $19.97 | $18.46 | $18.55 | $16.30 | 16,364,927 |
| 2016-11-09 | $19.38 | $19.90 | $18.48 | $19.65 | $17.27 | 25,743,221 |
| 2016-11-08 | $22.21 | $22.27 | $21.84 | $21.89 | $19.24 | 11,109,496 |
| 2016-11-07 | $22.01 | $22.32 | $21.89 | $22.21 | $19.52 | 6,975,915 |
| 2016-11-04 | $22.31 | $22.32 | $21.80 | $21.89 | $19.24 | 7,192,061 |
| 2016-11-03 | $22.23 | $22.46 | $22.18 | $22.35 | $19.64 | 6,759,266 |
| 2016-11-02 | $22.42 | $22.42 | $22.09 | $22.25 | $19.56 | 11,321,750 |
| 2016-11-01 | $23.11 | $23.11 | $22.22 | $22.43 | $19.71 | 7,877,298 |
| 2016-10-31 | $22.90 | $23.02 | $22.73 | $22.99 | $20.21 | 6,044,169 |
| 2016-10-28 | $22.78 | $23.07 | $22.73 | $22.90 | $20.13 | 4,914,504 |
| 2016-10-27 | $23.00 | $23.00 | $22.51 | $22.72 | $19.97 | 7,973,562 |
| 2016-10-26 | $23.10 | $23.24 | $22.74 | $22.93 | $20.15 | 5,821,940 |
| 2016-10-25 | $22.79 | $23.14 | $22.69 | $23.11 | $20.31 | 8,189,046 |
| 2016-10-24 | $22.99 | $23.12 | $22.54 | $22.76 | $20.00 | 10,130,859 |
| 2016-10-21 | $23.30 | $23.32 | $22.77 | $23.00 | $20.21 | 10,782,524 |
| 2016-10-20 | $23.54 | $23.67 | $23.29 | $23.38 | $20.55 | 10,010,005 |
| 2016-10-19 | $23.36 | $23.59 | $23.21 | $23.55 | $20.70 | 11,421,973 |
| 2016-10-18 | $23.64 | $23.64 | $23.07 | $23.43 | $20.59 | 8,434,610 |
| 2016-10-17 | $23.45 | $23.58 | $23.31 | $23.39 | $20.56 | 10,335,465 |
| 2016-10-14 | $23.53 | $23.74 | $23.23 | $23.34 | $20.51 | 9,866,538 |
| 2016-10-13 | $23.28 | $23.70 | $23.23 | $23.48 | $20.64 | 17,056,295 |
| 2016-10-12 | $23.00 | $23.51 | $22.93 | $23.37 | $20.54 | 16,445,834 |
| 2016-10-11 | $22.92 | $23.06 | $22.64 | $22.96 | $20.18 | 16,986,529 |
| 2016-10-10 | $23.57 | $23.62 | $22.79 | $22.91 | $20.14 | 30,830,726 |
| 2016-10-07 | $24.74 | $24.74 | $23.50 | $23.61 | $20.75 | 86,267,947 |
| 2016-10-06 | $25.00 | $25.34 | $24.68 | $24.76 | $21.76 | 23,330,468 |
| 2016-10-05 | $24.04 | $25.10 | $24.03 | $25.10 | $22.06 | 59,086,963 |
| 2016-10-04 | $24.00 | $24.12 | $23.79 | $23.98 | $21.08 | 28,390,623 |
| 2016-10-03 | $23.79 | $24.02 | $23.41 | $23.79 | $20.91 | 23,433,324 |
| 2016-09-30 | $23.43 | $23.76 | $23.12 | $23.50 | $20.65 | 68,487,711 |
| 2016-09-29 | $23.90 | $23.95 | $23.08 | $23.08 | $20.28 | 22,324,098 |
| 2016-09-28 | $23.94 | $24.00 | $23.55 | $23.82 | $20.94 | 39,976,776 |
| 2016-09-27 | $23.58 | $23.84 | $23.31 | $23.45 | $20.61 | 4,144,953 |
| 2016-09-26 | $23.80 | $23.80 | $23.06 | $23.57 | $20.72 | 3,427,682 |
| 2016-09-23 | $23.83 | $24.00 | $23.38 | $23.39 | $20.56 | 14,852,591 |
| 2016-09-22 | $23.85 | $23.98 | $23.46 | $23.73 | $20.86 | 18,809,073 |
| 2016-09-21 | $24.10 | $24.24 | $23.57 | $23.85 | $20.96 | 22,293,319 |
| 2016-09-20 | $23.98 | $24.24 | $23.83 | $24.09 | $21.17 | 20,271,468 |
| 2016-09-19 | $24.81 | $24.89 | $23.89 | $24.02 | $21.11 | 12,429,477 |
| 2016-09-16 | $24.23 | $24.51 | $24.19 | $24.48 | $21.52 | 11,301,831 |
| 2016-09-15 | $24.09 | $24.37 | $24.09 | $24.33 | $21.38 | 8,303,924 |
| 2016-09-14 | $24.06 | $24.29 | $23.95 | $24.09 | $21.17 | 8,344,350 |
| 2016-09-13 | $24.32 | $24.50 | $24.01 | $24.14 | $21.22 | 5,380,495 |
| 2016-09-12 | $24.69 | $24.72 | $24.10 | $24.55 | $21.58 | 3,643,547 |
| 2016-09-09 | $24.67 | $24.67 | $24.17 | $24.25 | $21.31 | 3,614,795 |
| 2016-09-08 | $25.33 | $25.33 | $24.49 | $24.78 | $21.78 | 4,134,319 |
| 2016-09-07 | $25.96 | $26.00 | $24.87 | $25.10 | $22.06 | 3,614,813 |
| 2016-09-06 | $26.63 | $26.63 | $25.75 | $25.88 | $22.75 | 2,724,812 |
| 2016-09-02 | $25.99 | $26.60 | $25.08 | $26.43 | $23.23 | 3,146,682 |
| 2016-09-01 | $26.64 | $26.80 | $25.55 | $25.71 | $22.60 | 3,146,825 |
| 2016-08-31 | $27.29 | $27.31 | $26.86 | $26.95 | $23.69 | 1,018,330 |
| 2016-08-30 | $27.70 | $27.84 | $27.07 | $27.27 | $23.97 | 1,028,536 |
| 2016-08-29 | $27.04 | $27.98 | $26.95 | $27.45 | $24.13 | 779,067 |
| 2016-08-26 | $27.73 | $27.79 | $26.73 | $27.53 | $24.20 | 1,522,108 |
| 2016-08-25 | $28.33 | $28.86 | $27.47 | $27.64 | $24.29 | 1,322,654 |
| 2016-08-24 | $28.26 | $28.40 | $27.75 | $27.81 | $24.44 | 714,113 |
| 2016-08-23 | $28.91 | $29.00 | $28.18 | $28.24 | $24.82 | 813,100 |
| 2016-08-22 | $28.75 | $29.30 | $28.75 | $28.91 | $25.41 | 997,635 |
| 2016-08-19 | $28.56 | $28.99 | $28.54 | $28.67 | $25.20 | 1,715,530 |
| 2016-08-18 | $27.50 | $28.84 | $27.50 | $28.58 | $25.12 | 1,741,494 |
| 2016-08-17 | $28.33 | $28.78 | $27.09 | $27.71 | $24.35 | 2,398,564 |
| 2016-08-16 | $29.96 | $30.11 | $27.18 | $28.28 | $24.86 | 2,793,511 |
| 2016-08-15 | $28.84 | $30.13 | $28.74 | $29.75 | $26.15 | 1,526,341 |
| 2016-08-12 | $29.00 | $29.59 | $28.74 | $28.97 | $25.46 | 1,561,456 |
| 2016-08-11 | $27.96 | $29.09 | $27.91 | $28.95 | $25.44 | 992,620 |
| 2016-08-10 | $27.75 | $28.28 | $27.65 | $27.99 | $24.60 | 793,243 |
| 2016-08-09 | $28.07 | $28.16 | $27.65 | $27.65 | $24.30 | 1,124,429 |
| 2016-08-08 | $27.65 | $28.58 | $27.61 | $28.01 | $24.38 | 1,084,865 |
| 2016-08-05 | $27.32 | $27.73 | $27.32 | $27.64 | $24.05 | 968,197 |
| 2016-08-04 | $27.38 | $27.79 | $27.11 | $27.19 | $23.66 | 942,835 |
| 2016-08-03 | $26.85 | $27.14 | $26.27 | $27.09 | $23.57 | 411,380 |
| 2016-08-02 | $26.94 | $27.32 | $26.74 | $26.86 | $23.37 | 463,283 |
| 2016-08-01 | $27.09 | $28.00 | $26.69 | $26.91 | $23.42 | 667,535 |
| 2016-07-29 | $26.57 | $26.94 | $26.52 | $26.87 | $23.38 | 492,421 |
| 2016-07-28 | $26.77 | $26.85 | $26.54 | $26.60 | $23.15 | 456,505 |
| 2016-07-27 | $26.98 | $27.12 | $26.58 | $26.76 | $23.29 | 319,623 |
| 2016-07-26 | $26.76 | $27.11 | $26.68 | $27.06 | $23.55 | 352,617 |
| 2016-07-25 | $26.72 | $26.96 | $26.53 | $26.70 | $23.24 | 469,768 |
| 2016-07-22 | $26.61 | $26.78 | $26.33 | $26.60 | $23.15 | 598,574 |
| 2016-07-21 | $27.00 | $27.14 | $26.60 | $26.62 | $23.17 | 699,732 |
| 2016-07-20 | $27.09 | $27.35 | $27.01 | $27.13 | $23.61 | 446,070 |
| 2016-07-19 | $27.50 | $27.60 | $27.20 | $27.30 | $23.76 | 394,348 |
| 2016-07-18 | $27.71 | $27.98 | $27.55 | $27.70 | $24.11 | 696,014 |
| 2016-07-15 | $27.31 | $27.78 | $27.20 | $27.60 | $24.02 | 972,792 |
| 2016-07-14 | $27.27 | $27.58 | $27.25 | $27.41 | $23.85 | 880,818 |
| 2016-07-13 | $27.36 | $27.45 | $27.10 | $27.27 | $23.73 | 530,032 |
| 2016-07-12 | $27.01 | $27.30 | $26.95 | $27.22 | $23.69 | 805,912 |
| 2016-07-11 | $26.95 | $27.25 | $26.92 | $27.09 | $23.57 | 475,578 |
| 2016-07-08 | $26.54 | $27.27 | $26.33 | $27.14 | $23.62 | 997,057 |
| 2016-07-07 | $26.38 | $26.50 | $26.08 | $26.44 | $23.01 | 740,932 |
| 2016-07-06 | $26.18 | $26.32 | $25.81 | $26.20 | $22.80 | 1,128,084 |
| 2016-07-05 | $25.95 | $26.64 | $25.73 | $26.18 | $22.78 | 646,823 |
| 2016-07-01 | $26.34 | $26.55 | $26.02 | $26.22 | $22.82 | 814,652 |
| 2016-06-30 | $25.61 | $26.04 | $25.38 | $25.99 | $22.62 | 1,108,428 |
| 2016-06-29 | $25.37 | $26.14 | $25.35 | $25.71 | $22.37 | 563,318 |
| 2016-06-28 | $25.54 | $25.77 | $25.11 | $25.35 | $22.06 | 813,952 |
| 2016-06-27 | $25.26 | $25.55 | $24.74 | $25.34 | $22.05 | 1,430,455 |
| 2016-06-24 | $26.12 | $26.39 | $25.23 | $25.36 | $22.07 | 2,871,993 |
| 2016-06-23 | $26.56 | $26.86 | $26.49 | $26.73 | $23.26 | 591,527 |
| 2016-06-22 | $26.47 | $26.82 | $26.29 | $26.51 | $23.07 | 662,765 |
| 2016-06-21 | $26.30 | $26.84 | $26.24 | $26.37 | $22.95 | 941,719 |
| 2016-06-20 | $26.32 | $26.78 | $26.31 | $26.33 | $22.91 | 582,182 |
| 2016-06-17 | $26.31 | $26.65 | $26.08 | $26.25 | $22.84 | 1,604,476 |
| 2016-06-16 | $26.35 | $26.70 | $26.19 | $26.25 | $22.84 | 1,181,586 |
| 2016-06-15 | $26.50 | $26.85 | $26.30 | $26.40 | $22.97 | 1,143,107 |
| 2016-06-14 | $26.18 | $26.52 | $26.02 | $26.51 | $23.07 | 664,879 |
| 2016-06-13 | $26.94 | $27.07 | $26.10 | $26.36 | $22.94 | 1,415,762 |
| 2016-06-10 | $26.43 | $26.99 | $26.29 | $26.89 | $23.40 | 1,776,446 |
| 2016-06-09 | $26.20 | $26.75 | $26.03 | $26.72 | $23.25 | 715,050 |
| 2016-06-08 | $26.46 | $26.46 | $26.14 | $26.31 | $22.90 | 752,693 |
| 2016-06-07 | $26.30 | $26.86 | $26.30 | $26.36 | $22.94 | 809,003 |
| 2016-06-06 | $26.43 | $26.88 | $26.14 | $26.84 | $23.36 | 1,502,805 |
| 2016-06-03 | $26.64 | $26.79 | $26.19 | $26.27 | $22.86 | 694,967 |
| 2016-06-02 | $26.63 | $27.00 | $26.44 | $26.83 | $23.35 | 594,096 |
| 2016-06-01 | $26.32 | $26.72 | $26.13 | $26.59 | $23.14 | 722,841 |
| 2016-05-31 | $26.64 | $26.84 | $26.04 | $26.34 | $22.92 | 1,293,489 |
| 2016-05-27 | $26.24 | $26.36 | $25.81 | $26.26 | $22.85 | 634,208 |
| 2016-05-26 | $25.98 | $26.36 | $25.76 | $26.10 | $22.71 | 792,501 |
| 2016-05-25 | $26.19 | $26.31 | $25.69 | $25.75 | $22.41 | 945,536 |
| 2016-05-24 | $25.78 | $26.38 | $25.78 | $26.06 | $22.68 | 572,176 |
| 2016-05-23 | $25.17 | $25.94 | $24.90 | $25.78 | $22.43 | 947,732 |
| 2016-05-20 | $25.30 | $25.30 | $24.82 | $25.21 | $21.94 | 1,825,729 |
| 2016-05-19 | $25.40 | $25.45 | $25.02 | $25.13 | $21.87 | 647,230 |
| 2016-05-18 | $25.91 | $26.07 | $25.24 | $25.29 | $22.01 | 684,936 |
| 2016-05-17 | $25.49 | $26.28 | $25.40 | $26.00 | $22.63 | 2,093,725 |
| 2016-05-16 | $25.41 | $25.72 | $25.25 | $25.49 | $22.18 | 651,261 |
| 2016-05-13 | $25.78 | $26.17 | $25.30 | $25.50 | $22.19 | 644,633 |
| 2016-05-12 | $26.22 | $27.19 | $25.46 | $25.87 | $22.51 | 1,668,924 |
| 2016-05-11 | $26.84 | $26.87 | $26.08 | $26.20 | $22.80 | 864,273 |
| 2016-05-10 | $26.72 | $26.96 | $26.51 | $26.95 | $23.45 | 1,524,103 |
| 2016-05-09 | $26.86 | $26.98 | $26.41 | $26.60 | $23.15 | 673,161 |
| 2016-05-06 | $26.78 | $27.34 | $26.73 | $26.86 | $23.37 | 1,698,461 |
| 2016-05-05 | $27.15 | $27.42 | $26.80 | $26.99 | $23.49 | 1,750,726 |
| 2016-05-04 | $28.00 | $28.46 | $27.07 | $27.28 | $23.74 | 2,152,030 |
| 2016-05-03 | $30.52 | $30.70 | $28.20 | $28.35 | $24.67 | 3,612,590 |
| 2016-05-02 | $30.79 | $31.60 | $30.20 | $31.06 | $27.03 | 2,193,719 |
| 2016-04-29 | $29.86 | $30.60 | $29.79 | $30.40 | $26.46 | 824,870 |
| 2016-04-28 | $29.96 | $30.25 | $29.88 | $30.03 | $26.13 | 1,192,145 |
| 2016-04-27 | $29.66 | $30.11 | $28.88 | $29.98 | $26.09 | 883,505 |
| 2016-04-26 | $29.94 | $29.94 | $29.41 | $29.63 | $25.79 | 642,275 |
| 2016-04-25 | $29.23 | $30.01 | $29.06 | $29.80 | $25.93 | 1,011,496 |
| 2016-04-22 | $29.50 | $29.73 | $28.56 | $29.51 | $25.68 | 1,086,780 |
| 2016-04-21 | $29.84 | $30.17 | $29.60 | $29.70 | $25.85 | 844,710 |
| 2016-04-20 | $30.02 | $30.08 | $29.72 | $29.96 | $26.07 | 490,592 |
| 2016-04-19 | $30.36 | $30.59 | $29.90 | $30.00 | $26.11 | 693,199 |
| 2016-04-18 | $29.69 | $30.45 | $29.60 | $30.37 | $26.43 | 1,298,702 |
| 2016-04-15 | $29.72 | $30.66 | $29.58 | $30.59 | $26.62 | 2,410,522 |
| 2016-04-14 | $29.85 | $30.59 | $29.43 | $29.58 | $25.74 | 1,492,257 |
| 2016-04-13 | $29.65 | $29.95 | $29.36 | $29.81 | $25.94 | 781,811 |
| 2016-04-12 | $28.52 | $29.21 | $28.20 | $29.18 | $25.39 | 583,299 |
| 2016-04-11 | $28.83 | $29.20 | $28.44 | $28.49 | $24.79 | 906,964 |
| 2016-04-08 | $28.98 | $29.15 | $28.63 | $28.95 | $25.19 | 935,195 |
| 2016-04-07 | $28.81 | $29.06 | $28.50 | $28.91 | $25.16 | 706,357 |
| 2016-04-06 | $28.54 | $29.12 | $28.14 | $29.03 | $25.26 | 865,549 |
| 2016-04-05 | $28.49 | $28.67 | $28.23 | $28.39 | $24.71 | 728,369 |
| 2016-04-04 | $29.01 | $29.17 | $28.28 | $28.79 | $25.05 | 975,627 |
| 2016-04-01 | $27.83 | $29.03 | $27.59 | $29.00 | $25.24 | 1,714,060 |
| 2016-03-31 | $27.49 | $27.87 | $27.18 | $27.83 | $24.22 | 1,197,083 |
| 2016-03-30 | $27.49 | $27.82 | $27.32 | $27.66 | $24.07 | 745,327 |
| 2016-03-29 | $27.05 | $27.71 | $26.66 | $27.48 | $23.91 | 960,681 |
| 2016-03-28 | $26.87 | $27.22 | $26.69 | $27.13 | $23.61 | 727,998 |
| 2016-03-24 | $26.40 | $26.70 | $26.18 | $26.69 | $23.23 | 739,262 |
| 2016-03-23 | $26.73 | $26.93 | $26.35 | $26.47 | $23.04 | 372,077 |
| 2016-03-22 | $27.01 | $27.01 | $26.43 | $26.71 | $23.24 | 650,234 |
| 2016-03-21 | $27.77 | $28.05 | $27.00 | $27.01 | $23.51 | 981,930 |
| 2016-03-18 | $27.21 | $28.29 | $27.08 | $27.95 | $24.32 | 1,845,164 |
| 2016-03-17 | $26.98 | $27.44 | $26.57 | $27.19 | $23.66 | 921,811 |
| 2016-03-16 | $26.75 | $27.05 | $26.54 | $26.94 | $23.44 | 1,823,919 |
| 2016-03-15 | $27.03 | $27.35 | $26.52 | $26.99 | $23.49 | 917,054 |
| 2016-03-14 | $27.50 | $27.92 | $27.17 | $27.20 | $23.67 | 712,613 |
| 2016-03-11 | $27.52 | $27.80 | $27.25 | $27.52 | $23.95 | 743,590 |
| 2016-03-10 | $27.34 | $27.71 | $26.60 | $27.60 | $24.02 | 1,150,481 |
| 2016-03-09 | $27.69 | $27.80 | $27.16 | $27.34 | $23.79 | 1,181,100 |
| 2016-03-08 | $27.32 | $27.78 | $27.16 | $27.64 | $24.05 | 850,910 |
| 2016-03-07 | $27.61 | $27.73 | $26.76 | $27.44 | $23.88 | 1,052,205 |
| 2016-03-04 | $28.19 | $28.68 | $27.22 | $27.62 | $24.04 | 1,173,890 |
| 2016-03-03 | $28.93 | $29.14 | $27.91 | $28.11 | $24.46 | 1,099,438 |
| 2016-03-02 | $28.47 | $29.00 | $28.36 | $28.92 | $25.17 | 857,172 |
| 2016-03-01 | $28.76 | $29.01 | $28.13 | $28.44 | $24.75 | 954,741 |
| 2016-02-29 | $28.67 | $29.11 | $28.21 | $28.48 | $24.78 | 806,981 |
| 2016-02-26 | $29.52 | $29.59 | $28.61 | $28.91 | $25.16 | 591,286 |
| 2016-02-25 | $29.08 | $29.50 | $28.57 | $29.47 | $25.65 | 1,058,734 |
| 2016-02-24 | $28.70 | $29.41 | $28.26 | $29.41 | $25.59 | 801,387 |
| 2016-02-23 | $28.86 | $28.86 | $28.00 | $28.73 | $25.00 | 913,712 |
| 2016-02-22 | $28.94 | $29.27 | $28.58 | $28.81 | $25.07 | 984,796 |
| 2016-02-19 | $28.63 | $29.05 | $28.06 | $28.84 | $25.10 | 451,325 |
| 2016-02-18 | $29.00 | $29.47 | $28.20 | $28.89 | $25.14 | 1,572,239 |
| 2016-02-17 | $27.01 | $29.02 | $27.01 | $28.97 | $25.21 | 2,463,212 |
| 2016-02-16 | $26.60 | $27.13 | $26.42 | $27.00 | $23.50 | 680,102 |
| 2016-02-12 | $26.79 | $27.10 | $26.23 | $26.48 | $23.04 | 785,684 |
| 2016-02-11 | $26.58 | $27.00 | $25.90 | $26.75 | $23.28 | 1,155,777 |
| 2016-02-10 | $27.36 | $27.77 | $26.92 | $27.03 | $23.52 | 1,410,158 |
| 2016-02-09 | $26.49 | $27.72 | $26.13 | $27.41 | $23.85 | 2,540,165 |
| 2016-02-08 | $27.62 | $27.92 | $26.17 | $26.69 | $23.23 | 2,721,686 |
| 2016-02-05 | $28.36 | $28.36 | $27.31 | $28.05 | $24.41 | 2,935,443 |
| 2016-02-04 | $27.57 | $28.84 | $26.01 | $28.36 | $24.68 | 3,981,208 |
| 2016-02-03 | $24.62 | $24.85 | $23.89 | $24.61 | $21.42 | 1,457,855 |
| 2016-02-02 | $23.96 | $25.11 | $23.96 | $24.71 | $21.50 | 1,511,127 |
| 2016-02-01 | $24.52 | $24.77 | $24.06 | $24.31 | $21.16 | 1,793,066 |
| 2016-01-29 | $23.46 | $24.74 | $23.39 | $24.61 | $21.42 | 2,001,902 |
| 2016-01-28 | $23.45 | $23.65 | $23.12 | $23.45 | $20.41 | 832,031 |
| 2016-01-27 | $23.11 | $23.67 | $22.87 | $23.22 | $20.21 | 1,003,787 |
| 2016-01-26 | $22.90 | $23.39 | $22.47 | $23.16 | $20.15 | 1,027,392 |
| 2016-01-25 | $22.75 | $23.26 | $22.08 | $22.45 | $19.54 | 1,903,249 |
| 2016-01-22 | $22.77 | $23.29 | $22.36 | $22.90 | $19.93 | 889,871 |
| 2016-01-21 | $23.14 | $23.54 | $22.07 | $22.45 | $19.54 | 1,138,842 |
| 2016-01-20 | $21.76 | $23.22 | $21.60 | $22.95 | $19.97 | 2,348,451 |
| 2016-01-19 | $22.45 | $22.70 | $21.73 | $21.95 | $19.10 | 1,611,607 |
| 2016-01-15 | $21.80 | $22.15 | $21.48 | $21.79 | $18.96 | 1,874,577 |
| 2016-01-14 | $22.55 | $22.82 | $22.00 | $22.14 | $19.27 | 1,343,203 |
| 2016-01-13 | $22.96 | $23.05 | $22.25 | $22.57 | $19.64 | 2,349,476 |
| 2016-01-12 | $23.07 | $23.31 | $21.85 | $23.15 | $20.15 | 1,818,563 |
| 2016-01-11 | $23.25 | $23.62 | $21.90 | $22.75 | $19.80 | 1,836,492 |
| 2016-01-08 | $23.68 | $23.71 | $23.33 | $23.43 | $20.39 | 763,506 |
| 2016-01-07 | $23.69 | $23.97 | $23.36 | $23.47 | $20.42 | 657,080 |
| 2016-01-06 | $24.58 | $24.73 | $23.97 | $24.17 | $21.03 | 1,258,247 |
| 2016-01-05 | $24.87 | $25.49 | $24.20 | $24.94 | $21.70 | 1,295,117 |
| 2016-01-04 | $25.22 | $25.46 | $24.57 | $24.95 | $21.71 | 1,167,005 |
| 2015-12-31 | $25.24 | $26.04 | $25.24 | $25.63 | $22.30 | 786,433 |
| 2015-12-30 | $25.77 | $26.05 | $25.17 | $25.44 | $22.14 | 1,250,931 |
| 2015-12-29 | $25.96 | $26.20 | $25.66 | $25.88 | $22.52 | 1,261,733 |
| 2015-12-28 | $26.30 | $27.28 | $25.91 | $25.97 | $22.60 | 913,710 |
| 2015-12-24 | $26.40 | $26.70 | $26.30 | $26.40 | $22.97 | 295,042 |
| 2015-12-23 | $26.40 | $27.02 | $26.34 | $26.47 | $23.04 | 752,191 |
| 2015-12-22 | $27.15 | $27.15 | $26.17 | $26.30 | $22.89 | 1,228,489 |
| 2015-12-21 | $27.24 | $27.38 | $26.69 | $26.98 | $23.48 | 647,954 |
| 2015-12-18 | $27.54 | $27.60 | $26.64 | $26.81 | $23.33 | 2,165,440 |
| 2015-12-17 | $28.05 | $28.06 | $27.53 | $27.55 | $23.98 | 500,643 |
| 2015-12-16 | $27.34 | $28.04 | $27.32 | $27.86 | $24.24 | 1,320,379 |
| 2015-12-15 | $26.94 | $27.42 | $26.78 | $27.32 | $23.78 | 797,384 |
| 2015-12-14 | $27.00 | $27.34 | $26.46 | $26.60 | $23.15 | 789,778 |
| 2015-12-11 | $27.54 | $28.14 | $26.57 | $26.71 | $23.24 | 830,175 |
| 2015-12-10 | $28.34 | $28.48 | $27.71 | $27.89 | $24.27 | 809,463 |
| 2015-12-09 | $27.26 | $28.41 | $27.07 | $28.26 | $24.59 | 1,418,653 |
| 2015-12-08 | $27.05 | $27.70 | $26.97 | $27.41 | $23.85 | 2,039,532 |
| 2015-12-07 | $26.46 | $27.77 | $26.46 | $27.31 | $23.77 | 1,592,746 |
| 2015-12-04 | $26.81 | $27.28 | $26.76 | $26.88 | $23.39 | 1,520,023 |
| 2015-12-03 | $27.37 | $27.53 | $26.35 | $26.67 | $23.21 | 1,759,899 |
| 2015-12-02 | $27.81 | $28.19 | $27.34 | $27.41 | $23.85 | 1,444,926 |
| 2015-12-01 | $27.93 | $28.07 | $26.96 | $27.85 | $24.24 | 1,711,211 |
| 2015-11-30 | $27.24 | $28.31 | $26.92 | $27.78 | $24.18 | 2,220,600 |
| 2015-11-27 | $28.99 | $29.14 | $28.74 | $28.94 | $25.18 | 358,254 |
| 2015-11-25 | $28.73 | $29.47 | $28.63 | $28.92 | $25.17 | 912,369 |
| 2015-11-24 | $27.94 | $28.55 | $27.85 | $28.36 | $24.68 | 1,068,593 |
| 2015-11-23 | $27.05 | $28.14 | $27.05 | $27.93 | $24.31 | 1,326,534 |
| 2015-11-20 | $26.95 | $27.85 | $26.87 | $27.14 | $23.62 | 1,634,596 |
| 2015-11-19 | $27.07 | $27.50 | $26.57 | $26.82 | $23.34 | 1,406,792 |
| 2015-11-18 | $26.69 | $27.01 | $26.08 | $26.98 | $23.48 | 1,689,434 |
| 2015-11-17 | $27.54 | $27.54 | $26.46 | $26.50 | $23.06 | 2,417,948 |
| 2015-11-16 | $28.00 | $28.17 | $26.75 | $27.57 | $23.99 | 2,622,855 |
| 2015-11-13 | $29.08 | $29.19 | $28.60 | $28.67 | $24.95 | 943,596 |
| 2015-11-12 | $30.08 | $30.45 | $29.15 | $29.18 | $25.39 | 1,131,044 |
| 2015-11-11 | $29.90 | $30.76 | $29.82 | $30.36 | $26.42 | 1,807,038 |
| 2015-11-10 | $28.39 | $29.93 | $28.27 | $29.88 | $26.00 | 1,819,189 |
| 2015-11-09 | $28.18 | $28.63 | $27.51 | $28.44 | $24.75 | 1,645,868 |
| 2015-11-06 | $27.77 | $29.19 | $27.77 | $28.50 | $24.80 | 3,657,262 |
| 2015-11-05 | $29.43 | $29.43 | $27.01 | $28.22 | $24.56 | 4,773,880 |
| 2015-11-04 | $29.36 | $30.26 | $29.05 | $29.95 | $26.06 | 2,324,353 |
| 2015-11-03 | $29.48 | $30.25 | $29.24 | $29.61 | $25.77 | 1,822,158 |
| 2015-11-02 | $29.00 | $30.10 | $28.90 | $29.66 | $25.81 | 2,034,944 |
| 2015-10-30 | $29.00 | $29.18 | $28.64 | $28.95 | $25.19 | 1,258,597 |
| 2015-10-29 | $28.65 | $29.18 | $28.50 | $28.94 | $25.18 | 1,108,004 |
| 2015-10-28 | $28.48 | $29.16 | $28.19 | $28.72 | $24.99 | 1,318,099 |
| 2015-10-27 | $28.53 | $28.71 | $27.99 | $28.40 | $24.71 | 1,157,108 |
| 2015-10-26 | $28.53 | $28.97 | $28.39 | $28.58 | $24.87 | 1,640,445 |
| 2015-10-23 | $28.25 | $28.83 | $28.25 | $28.59 | $24.88 | 1,608,680 |
| 2015-10-22 | $28.15 | $28.57 | $27.91 | $28.08 | $24.44 | 2,261,453 |
| 2015-10-21 | $28.92 | $29.34 | $27.41 | $28.05 | $24.41 | 1,957,649 |
| 2015-10-20 | $28.42 | $29.28 | $28.42 | $28.92 | $25.17 | 1,237,946 |
| 2015-10-19 | $28.38 | $28.60 | $28.08 | $28.50 | $24.80 | 1,181,481 |
| 2015-10-16 | $28.29 | $28.87 | $28.20 | $28.51 | $24.81 | 1,304,486 |
| 2015-10-15 | $27.70 | $28.34 | $27.17 | $28.29 | $24.62 | 1,400,157 |
| 2015-10-14 | $28.36 | $28.70 | $27.64 | $27.69 | $24.10 | 1,457,617 |
| 2015-10-13 | $28.49 | $29.01 | $28.28 | $28.46 | $24.77 | 1,411,066 |
| 2015-10-12 | $28.03 | $28.72 | $27.32 | $28.56 | $24.85 | 1,099,867 |
| 2015-10-09 | $27.37 | $28.12 | $27.13 | $27.95 | $24.32 | 1,118,169 |
| 2015-10-08 | $26.63 | $27.44 | $26.58 | $27.37 | $23.82 | 1,173,555 |
| 2015-10-07 | $26.91 | $27.03 | $26.33 | $26.60 | $23.15 | 1,685,968 |
| 2015-10-06 | $27.49 | $28.06 | $27.17 | $27.24 | $23.71 | 1,592,089 |
| 2015-10-05 | $27.06 | $28.41 | $27.00 | $28.00 | $24.37 | 2,246,799 |
| 2015-10-02 | $26.98 | $27.07 | $26.29 | $26.89 | $23.40 | 1,639,557 |
| 2015-10-01 | $27.19 | $27.53 | $26.86 | $27.46 | $23.90 | 1,603,683 |
| 2015-09-30 | $26.06 | $27.11 | $26.01 | $27.06 | $23.55 | 1,642,017 |
| 2015-09-29 | $24.97 | $25.75 | $24.90 | $25.56 | $22.24 | 1,763,608 |
| 2015-09-28 | $26.76 | $26.97 | $25.77 | $25.78 | $22.22 | 1,794,183 |
| 2015-09-25 | $26.97 | $27.31 | $26.82 | $26.87 | $23.16 | 1,628,756 |
| 2015-09-24 | $27.05 | $27.25 | $26.49 | $26.91 | $23.19 | 2,081,857 |
| 2015-09-23 | $27.27 | $27.63 | $27.09 | $27.14 | $23.39 | 1,435,398 |
| 2015-09-22 | $27.65 | $27.77 | $27.02 | $27.19 | $23.43 | 1,765,343 |
| 2015-09-21 | $28.51 | $28.83 | $27.88 | $27.91 | $24.05 | 1,223,098 |
| 2015-09-18 | $28.91 | $28.91 | $28.18 | $28.31 | $24.40 | 1,616,365 |
| 2015-09-17 | $28.86 | $29.64 | $28.81 | $29.22 | $25.18 | 1,306,832 |
| 2015-09-16 | $28.82 | $28.99 | $28.29 | $28.80 | $24.82 | 1,308,587 |
| 2015-09-15 | $27.78 | $28.92 | $27.75 | $28.75 | $24.78 | 1,727,751 |
| 2015-09-14 | $28.52 | $28.66 | $27.54 | $28.16 | $24.27 | 1,870,008 |
| 2015-09-11 | $28.41 | $29.48 | $28.07 | $29.37 | $25.31 | 1,341,913 |
| 2015-09-10 | $28.84 | $28.96 | $28.32 | $28.43 | $24.50 | 1,917,822 |
| 2015-09-09 | $29.13 | $29.71 | $28.83 | $28.89 | $24.90 | 1,715,595 |
| 2015-09-08 | $29.22 | $29.31 | $28.47 | $28.73 | $24.76 | 1,891,338 |
| 2015-09-04 | $28.66 | $29.00 | $28.61 | $28.79 | $24.81 | 1,111,833 |
| 2015-09-03 | $28.80 | $29.38 | $28.73 | $28.86 | $24.87 | 1,782,511 |
| 2015-09-02 | $28.59 | $29.03 | $28.14 | $28.69 | $24.73 | 1,933,756 |
| 2015-09-01 | $28.43 | $29.23 | $28.03 | $28.35 | $24.43 | 2,077,194 |
| 2015-08-31 | $29.90 | $30.61 | $29.60 | $30.31 | $26.12 | 1,637,131 |
| 2015-08-28 | $28.99 | $30.16 | $28.89 | $30.14 | $25.98 | 1,601,846 |
| 2015-08-27 | $28.44 | $29.20 | $28.27 | $28.91 | $24.92 | 1,352,530 |
| 2015-08-26 | $28.05 | $28.41 | $27.67 | $28.32 | $24.41 | 1,673,757 |
| 2015-08-25 | $28.00 | $28.74 | $27.26 | $27.63 | $23.81 | 2,018,391 |
| 2015-08-24 | $27.31 | $28.23 | $27.09 | $27.75 | $23.92 | 2,026,821 |
| 2015-08-21 | $28.37 | $28.64 | $28.22 | $28.30 | $24.39 | 1,652,284 |
| 2015-08-20 | $28.84 | $29.15 | $28.25 | $28.70 | $24.73 | 1,311,393 |
Coty Inc - Class A (COTY) News Headlines
.jpg)
Coty's premium fragrances, cosmetics launches drive quarterly revenue beat
None
reuters.com Feb. 7, 2024.jpg)
BOURSE Wall Street ouvre dans le vert, porte par Walt Disney et Ralph Lauren
None
reuters.com Feb. 8, 2024.jpg)
Here are Thursday’s biggest analyst calls: Nvidia, Rivian, Sunrun, DoorDash and more
These are some of Wall Street's biggest calls Thursday.
cnbc.com Feb. 22, 2024Recent Coty Inc - Class A (COTY) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Coty Inc - Class A (COTY) in the Household & Personal Products Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Unilever plc | UL | Household & Personal Products | Consumer Defensive | 169,000 |
| Unilever NV | UN | Household & Personal Products | Consumer Defensive | 150,000 |
| Procter & Gamble Company | PG | Household & Personal Products | Consumer Defensive | 126,000 |
| Kimberly-Clark Corp | KMB | Household & Personal Products | Consumer Defensive | 43,000 |
| Colgate-Palmolive Company | CL | Household & Personal Products | Consumer Defensive | 35,000 |
| Newell Brands Inc | NWL | Household & Personal Products | Consumer Defensive | 32,000 |
| Estee Lauder Cos. Inc - Class A | EL | Household & Personal Products | Consumer Defensive | 28,000 |
| Coty Inc - Class A | COTY | Household & Personal Products | Consumer Defensive | 15,000 |
| Nu Skin Enterprises Inc - Class A | NUS | Household & Personal Products | Consumer Defensive | 10,000 |
| Edgewell Personal Care Company | EPC | Household & Personal Products | Consumer Defensive | 9,500 |