Natura &Co Holding S.A. (NTCO) Exchange: NYSE
Data as of May 2, 2024
$6.57 ($0.00) 0.00%
Natura &Co Holding S.A. - Daily Information
Click for more stock information on Natura &Co Holding S.A..| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $6.50 |
| Previous Close | $6.57 |
| High | $6.61 |
| Low | $6.47 |
| Adjusted Open | $6.50 |
| Previous Adjusted Close | $6.57 |
| Adjusted High | $6.61 |
| Adjusted Low | $6.47 |
About Natura &Co Holding S.A. (NTCO)
Invest in Natura &Co Holding S.A. (NTCO)
Historical Stock Data for Natura &Co Holding S.A. (NTCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | $6.50 | $6.61 | $6.47 | $6.57 | $6.57 | 1,561,496 |
| 2024-02-08 | $6.59 | $6.63 | $6.40 | $6.57 | $6.57 | 3,167,845 |
| 2024-02-07 | $6.82 | $6.86 | $6.66 | $6.72 | $6.72 | 3,975,187 |
| 2024-02-06 | $6.76 | $6.91 | $6.72 | $6.90 | $6.90 | 7,411,012 |
| 2024-02-05 | $6.44 | $6.45 | $6.25 | $6.42 | $6.42 | 1,424,824 |
| 2024-02-02 | $6.50 | $6.55 | $6.36 | $6.43 | $6.43 | 976,576 |
| 2024-02-01 | $6.32 | $6.65 | $6.32 | $6.65 | $6.65 | 1,878,433 |
| 2024-01-31 | $6.44 | $6.62 | $6.41 | $6.41 | $6.41 | 2,647,018 |
| 2024-01-30 | $6.19 | $6.27 | $6.04 | $6.21 | $6.21 | 1,487,011 |
| 2024-01-29 | $6.44 | $6.47 | $6.28 | $6.31 | $6.31 | 924,727 |
| 2024-01-26 | $6.62 | $6.65 | $6.42 | $6.46 | $6.46 | 1,182,379 |
| 2024-01-25 | $6.66 | $6.75 | $6.55 | $6.61 | $6.61 | 1,150,976 |
| 2024-01-24 | $6.93 | $6.93 | $6.58 | $6.58 | $6.58 | 942,973 |
| 2024-01-23 | $6.97 | $7.01 | $6.80 | $6.93 | $6.93 | 1,714,334 |
| 2024-01-22 | $6.84 | $7.01 | $6.72 | $6.75 | $6.75 | 1,668,038 |
| 2024-01-19 | $6.47 | $7.01 | $6.43 | $6.97 | $6.97 | 5,245,799 |
| 2024-01-18 | $6.75 | $6.85 | $6.72 | $6.77 | $6.77 | 565,544 |
| 2024-01-17 | $6.63 | $6.82 | $6.63 | $6.78 | $6.78 | 647,089 |
| 2024-01-16 | $6.66 | $6.66 | $6.43 | $6.56 | $6.56 | 659,148 |
| 2024-01-12 | $6.97 | $7.03 | $6.84 | $6.96 | $6.96 | 523,520 |
| 2024-01-11 | $6.83 | $6.88 | $6.72 | $6.82 | $6.82 | 452,872 |
| 2024-01-10 | $6.62 | $6.83 | $6.52 | $6.82 | $6.82 | 482,736 |
| 2024-01-09 | $6.61 | $6.71 | $6.60 | $6.62 | $6.62 | 793,600 |
| 2024-01-08 | $6.60 | $6.83 | $6.60 | $6.72 | $6.72 | 812,253 |
| 2024-01-05 | $6.70 | $6.80 | $6.62 | $6.66 | $6.66 | 493,290 |
| 2024-01-04 | $6.55 | $6.63 | $6.53 | $6.55 | $6.55 | 370,172 |
| 2024-01-03 | $6.74 | $6.86 | $6.72 | $6.78 | $6.78 | 406,364 |
| 2024-01-02 | $6.75 | $6.91 | $6.68 | $6.77 | $6.77 | 651,479 |
| 2023-12-29 | $6.90 | $6.91 | $6.76 | $6.84 | $6.84 | 190,573 |
| 2023-12-28 | $6.89 | $7.01 | $6.87 | $6.94 | $6.94 | 395,765 |
| 2023-12-27 | $6.79 | $6.97 | $6.77 | $6.97 | $6.97 | 758,248 |
| 2023-12-26 | $6.72 | $6.77 | $6.65 | $6.71 | $6.71 | 372,451 |
| 2023-12-22 | $6.67 | $6.72 | $6.62 | $6.71 | $6.71 | 496,091 |
| 2023-12-21 | $6.83 | $6.88 | $6.70 | $6.77 | $6.77 | 729,681 |
| 2023-12-20 | $6.75 | $6.85 | $6.71 | $6.72 | $6.72 | 602,748 |
| 2023-12-19 | $6.81 | $6.84 | $6.77 | $6.80 | $6.80 | 327,741 |
| 2023-12-18 | $6.47 | $6.73 | $6.41 | $6.64 | $6.64 | 728,821 |
| 2023-12-15 | $6.60 | $6.60 | $6.38 | $6.39 | $6.39 | 507,461 |
| 2023-12-14 | $6.94 | $7.01 | $6.56 | $6.64 | $6.64 | 1,025,128 |
| 2023-12-13 | $6.73 | $7.01 | $6.71 | $6.99 | $6.99 | 604,613 |
| 2023-12-12 | $6.78 | $6.83 | $6.74 | $6.80 | $6.80 | 337,501 |
| 2023-12-11 | $6.85 | $6.90 | $6.80 | $6.87 | $6.87 | 271,757 |
| 2023-12-08 | $6.80 | $6.92 | $6.72 | $6.89 | $6.89 | 601,584 |
| 2023-12-07 | $7.05 | $7.12 | $7.00 | $7.08 | $7.08 | 801,411 |
| 2023-12-06 | $7.05 | $7.12 | $6.92 | $6.98 | $6.98 | 660,441 |
| 2023-12-05 | $6.80 | $6.96 | $6.77 | $6.86 | $6.86 | 583,466 |
| 2023-12-04 | $6.62 | $6.78 | $6.62 | $6.71 | $6.71 | 614,736 |
| 2023-12-01 | $6.53 | $6.92 | $6.47 | $6.86 | $6.86 | 725,618 |
| 2023-11-30 | $6.55 | $6.69 | $6.45 | $6.66 | $6.66 | 546,757 |
| 2023-11-29 | $6.64 | $6.81 | $6.54 | $6.57 | $6.57 | 792,766 |
| 2023-11-28 | $6.40 | $6.71 | $6.39 | $6.63 | $6.63 | 619,606 |
| 2023-11-27 | $6.55 | $6.58 | $6.44 | $6.46 | $6.46 | 529,203 |
| 2023-11-24 | $6.53 | $6.66 | $6.52 | $6.59 | $6.59 | 238,238 |
| 2023-11-22 | $6.63 | $6.66 | $6.45 | $6.50 | $6.50 | 623,921 |
| 2023-11-21 | $6.41 | $6.43 | $6.24 | $6.34 | $6.34 | 249,850 |
| 2023-11-20 | $6.34 | $6.51 | $6.26 | $6.48 | $6.48 | 859,227 |
| 2023-11-17 | $6.23 | $6.26 | $6.11 | $6.20 | $6.20 | 687,234 |
| 2023-11-16 | $6.00 | $6.09 | $5.93 | $6.07 | $6.07 | 636,048 |
| 2023-11-15 | $5.97 | $6.12 | $5.93 | $6.09 | $6.09 | 508,161 |
| 2023-11-14 | $5.90 | $6.03 | $5.78 | $5.89 | $5.89 | 927,431 |
| 2023-11-13 | $5.48 | $5.64 | $5.43 | $5.62 | $5.62 | 912,263 |
| 2023-11-10 | $5.54 | $5.69 | $5.51 | $5.64 | $5.64 | 853,008 |
| 2023-11-09 | $5.50 | $5.60 | $5.38 | $5.45 | $5.45 | 644,673 |
| 2023-11-08 | $5.66 | $5.66 | $5.35 | $5.47 | $5.47 | 733,605 |
| 2023-11-07 | $5.43 | $5.65 | $5.39 | $5.53 | $5.53 | 797,937 |
| 2023-11-06 | $5.41 | $5.44 | $5.28 | $5.30 | $5.30 | 597,957 |
| 2023-11-03 | $5.36 | $5.48 | $5.36 | $5.44 | $5.44 | 465,054 |
| 2023-11-02 | $5.12 | $5.21 | $5.05 | $5.18 | $5.18 | 397,425 |
| 2023-11-01 | $5.01 | $5.10 | $4.95 | $5.00 | $5.00 | 2,189,074 |
| 2023-10-31 | $4.82 | $5.04 | $4.82 | $5.00 | $5.00 | 1,775,923 |
| 2023-10-30 | $5.13 | $5.14 | $4.86 | $4.88 | $4.88 | 1,014,565 |
| 2023-10-27 | $5.30 | $5.34 | $4.92 | $4.96 | $4.96 | 584,563 |
| 2023-10-26 | $5.10 | $5.22 | $5.03 | $5.20 | $5.20 | 665,611 |
| 2023-10-25 | $5.25 | $5.25 | $4.98 | $5.07 | $5.07 | 374,890 |
| 2023-10-24 | $5.20 | $5.39 | $5.20 | $5.37 | $5.37 | 532,797 |
| 2023-10-23 | $5.08 | $5.26 | $5.02 | $5.16 | $5.16 | 673,744 |
| 2023-10-20 | $4.95 | $5.11 | $4.93 | $5.08 | $5.08 | 893,994 |
| 2023-10-19 | $4.92 | $5.03 | $4.91 | $4.94 | $4.94 | 527,538 |
| 2023-10-18 | $5.15 | $5.17 | $4.91 | $4.91 | $4.91 | 633,972 |
| 2023-10-17 | $5.22 | $5.38 | $5.21 | $5.26 | $5.26 | 515,824 |
| 2023-10-16 | $5.37 | $5.47 | $5.29 | $5.34 | $5.34 | 578,387 |
| 2023-10-13 | $5.67 | $5.68 | $5.40 | $5.44 | $5.44 | 765,279 |
| 2023-10-12 | $5.84 | $5.84 | $5.65 | $5.71 | $5.71 | 225,039 |
| 2023-10-11 | $5.91 | $5.95 | $5.82 | $5.83 | $5.83 | 496,814 |
| 2023-10-10 | $5.64 | $5.89 | $5.61 | $5.89 | $5.89 | 698,110 |
| 2023-10-09 | $5.44 | $5.57 | $5.33 | $5.50 | $5.50 | 631,829 |
| 2023-10-06 | $5.44 | $5.55 | $5.28 | $5.54 | $5.54 | 562,387 |
| 2023-10-05 | $5.71 | $5.73 | $5.50 | $5.58 | $5.58 | 333,793 |
| 2023-10-04 | $5.64 | $5.76 | $5.53 | $5.70 | $5.70 | 571,828 |
| 2023-10-03 | $5.74 | $5.86 | $5.57 | $5.63 | $5.63 | 939,365 |
| 2023-10-02 | $5.60 | $5.61 | $5.41 | $5.56 | $5.56 | 787,703 |
| 2023-09-29 | $5.99 | $6.02 | $5.71 | $5.77 | $5.77 | 992,592 |
| 2023-09-28 | $5.96 | $6.06 | $5.78 | $5.89 | $5.89 | 1,026,393 |
| 2023-09-27 | $6.32 | $6.37 | $5.95 | $6.03 | $6.03 | 807,718 |
| 2023-09-26 | $6.11 | $6.32 | $6.09 | $6.17 | $6.17 | 592,143 |
| 2023-09-25 | $6.24 | $6.32 | $6.19 | $6.20 | $6.20 | 420,307 |
| 2023-09-22 | $6.47 | $6.58 | $6.29 | $6.37 | $6.37 | 505,023 |
| 2023-09-21 | $6.23 | $6.59 | $6.15 | $6.53 | $6.53 | 1,153,195 |
| 2023-09-20 | $6.28 | $6.76 | $6.28 | $6.51 | $6.51 | 1,156,291 |
| 2023-09-19 | $6.24 | $6.30 | $6.17 | $6.22 | $6.22 | 366,172 |
| 2023-09-18 | $6.30 | $6.51 | $6.16 | $6.34 | $6.34 | 791,885 |
| 2023-09-15 | $6.14 | $6.18 | $6.08 | $6.14 | $6.14 | 364,882 |
| 2023-09-14 | $6.23 | $6.27 | $6.13 | $6.15 | $6.15 | 428,468 |
| 2023-09-13 | $6.16 | $6.32 | $6.14 | $6.18 | $6.18 | 400,674 |
| 2023-09-12 | $6.01 | $6.16 | $6.01 | $6.11 | $6.11 | 293,102 |
| 2023-09-11 | $5.96 | $6.08 | $5.92 | $6.05 | $6.05 | 322,703 |
| 2023-09-08 | $5.92 | $5.95 | $5.86 | $5.87 | $5.87 | 302,265 |
| 2023-09-07 | $5.95 | $5.96 | $5.80 | $5.83 | $5.83 | 306,167 |
| 2023-09-06 | $6.07 | $6.15 | $5.96 | $5.99 | $5.99 | 557,893 |
| 2023-09-05 | $5.98 | $6.15 | $5.98 | $6.08 | $6.08 | 667,561 |
| 2023-09-01 | $6.23 | $6.30 | $6.17 | $6.23 | $6.23 | 612,940 |
| 2023-08-31 | $6.18 | $6.20 | $6.04 | $6.08 | $6.08 | 870,665 |
| 2023-08-30 | $6.36 | $6.39 | $6.26 | $6.27 | $6.27 | 328,154 |
| 2023-08-29 | $6.31 | $6.42 | $6.25 | $6.39 | $6.39 | 489,005 |
| 2023-08-28 | $6.48 | $6.50 | $6.27 | $6.36 | $6.36 | 644,221 |
| 2023-08-25 | $6.20 | $6.31 | $6.15 | $6.24 | $6.24 | 488,592 |
| 2023-08-24 | $6.40 | $6.43 | $6.29 | $6.32 | $6.32 | 223,286 |
| 2023-08-23 | $6.48 | $6.55 | $6.41 | $6.51 | $6.51 | 459,729 |
| 2023-08-22 | $6.40 | $6.46 | $6.32 | $6.43 | $6.43 | 401,788 |
| 2023-08-21 | $6.46 | $6.46 | $6.25 | $6.36 | $6.36 | 517,272 |
| 2023-08-18 | $6.31 | $6.59 | $6.28 | $6.50 | $6.50 | 844,268 |
| 2023-08-17 | $6.51 | $6.55 | $6.35 | $6.40 | $6.40 | 1,081,628 |
| 2023-08-16 | $6.96 | $6.97 | $6.52 | $6.54 | $6.54 | 1,514,945 |
| 2023-08-15 | $7.01 | $7.28 | $6.97 | $7.17 | $7.17 | 1,115,031 |
| 2023-08-14 | $7.03 | $7.04 | $6.79 | $6.89 | $6.89 | 1,062,443 |
| 2023-08-11 | $7.15 | $7.26 | $7.01 | $7.14 | $7.14 | 829,636 |
| 2023-08-10 | $7.09 | $7.25 | $7.09 | $7.11 | $7.11 | 676,881 |
| 2023-08-09 | $6.99 | $7.03 | $6.88 | $6.93 | $6.93 | 480,245 |
| 2023-08-08 | $6.97 | $7.12 | $6.94 | $7.06 | $7.06 | 548,796 |
| 2023-08-07 | $7.10 | $7.16 | $6.99 | $7.12 | $7.12 | 474,497 |
| 2023-08-04 | $7.28 | $7.41 | $7.18 | $7.18 | $7.18 | 597,012 |
| 2023-08-03 | $7.40 | $7.42 | $7.18 | $7.21 | $7.21 | 519,076 |
| 2023-08-02 | $7.58 | $7.58 | $7.42 | $7.46 | $7.46 | 555,812 |
| 2023-08-01 | $7.51 | $7.63 | $7.48 | $7.60 | $7.60 | 441,371 |
| 2023-07-31 | $7.57 | $7.68 | $7.55 | $7.66 | $7.66 | 604,829 |
| 2023-07-28 | $7.55 | $7.58 | $7.47 | $7.54 | $7.54 | 298,404 |
| 2023-07-27 | $7.59 | $7.61 | $7.41 | $7.44 | $7.44 | 387,846 |
| 2023-07-26 | $7.53 | $7.63 | $7.43 | $7.55 | $7.55 | 466,731 |
| 2023-07-25 | $7.60 | $7.64 | $7.42 | $7.51 | $7.51 | 1,391,466 |
| 2023-07-24 | $7.28 | $7.55 | $7.26 | $7.52 | $7.52 | 863,880 |
| 2023-07-21 | $7.19 | $7.33 | $7.18 | $7.23 | $7.23 | 962,106 |
| 2023-07-20 | $6.86 | $6.98 | $6.78 | $6.95 | $6.95 | 1,426,350 |
| 2023-07-19 | $6.53 | $6.67 | $6.52 | $6.60 | $6.60 | 777,136 |
| 2023-07-18 | $6.42 | $6.54 | $6.37 | $6.40 | $6.40 | 387,987 |
| 2023-07-17 | $6.43 | $6.51 | $6.40 | $6.44 | $6.44 | 407,990 |
| 2023-07-14 | $6.60 | $6.60 | $6.36 | $6.48 | $6.48 | 1,149,435 |
| 2023-07-13 | $6.79 | $6.86 | $6.70 | $6.74 | $6.74 | 561,565 |
| 2023-07-12 | $6.95 | $6.99 | $6.67 | $6.69 | $6.69 | 770,621 |
| 2023-07-11 | $6.57 | $6.73 | $6.46 | $6.67 | $6.67 | 776,772 |
| 2023-07-10 | $6.79 | $6.80 | $6.60 | $6.67 | $6.67 | 1,100,704 |
| 2023-07-07 | $6.89 | $6.96 | $6.82 | $6.82 | $6.82 | 530,787 |
| 2023-07-06 | $6.88 | $6.92 | $6.63 | $6.68 | $6.68 | 523,769 |
| 2023-07-05 | $6.91 | $7.06 | $6.88 | $6.97 | $6.97 | 733,491 |
| 2023-07-03 | $6.95 | $7.13 | $6.95 | $7.08 | $7.08 | 369,868 |
| 2023-06-30 | $7.03 | $7.15 | $6.92 | $6.97 | $6.97 | 876,240 |
| 2023-06-29 | $6.80 | $6.96 | $6.75 | $6.90 | $6.90 | 1,182,134 |
| 2023-06-28 | $7.01 | $7.13 | $6.84 | $6.90 | $6.90 | 1,218,237 |
| 2023-06-27 | $7.33 | $7.35 | $7.07 | $7.19 | $7.19 | 553,421 |
| 2023-06-26 | $7.13 | $7.38 | $7.11 | $7.32 | $7.32 | 458,375 |
| 2023-06-23 | $7.30 | $7.41 | $7.15 | $7.28 | $7.28 | 853,870 |
| 2023-06-22 | $7.07 | $7.29 | $6.98 | $7.24 | $7.24 | 1,255,996 |
| 2023-06-21 | $6.86 | $7.29 | $6.85 | $7.19 | $7.19 | 2,652,997 |
| 2023-06-20 | $6.57 | $6.66 | $6.52 | $6.63 | $6.63 | 660,692 |
| 2023-06-16 | $6.75 | $6.87 | $6.71 | $6.71 | $6.71 | 768,403 |
| 2023-06-15 | $6.80 | $6.93 | $6.76 | $6.89 | $6.89 | 605,358 |
| 2023-06-14 | $6.56 | $6.84 | $6.56 | $6.79 | $6.79 | 1,781,925 |
| 2023-06-13 | $6.60 | $6.62 | $6.43 | $6.46 | $6.46 | 949,529 |
| 2023-06-12 | $6.53 | $6.61 | $6.40 | $6.52 | $6.52 | 1,665,153 |
| 2023-06-09 | $6.39 | $6.65 | $6.33 | $6.55 | $6.55 | 5,835,952 |
| 2023-06-08 | $6.10 | $6.22 | $6.01 | $6.17 | $6.17 | 264,026 |
| 2023-06-07 | $6.33 | $6.44 | $6.19 | $6.24 | $6.24 | 1,311,453 |
| 2023-06-06 | $5.92 | $6.25 | $5.92 | $6.19 | $6.19 | 981,458 |
| 2023-06-05 | $5.81 | $5.97 | $5.81 | $5.92 | $5.92 | 649,100 |
| 2023-06-02 | $5.82 | $5.89 | $5.75 | $5.78 | $5.78 | 640,407 |
| 2023-06-01 | $5.45 | $5.76 | $5.43 | $5.73 | $5.73 | 2,129,731 |
| 2023-05-31 | $5.42 | $5.44 | $5.28 | $5.42 | $5.42 | 536,809 |
| 2023-05-30 | $5.45 | $5.52 | $5.35 | $5.40 | $5.40 | 1,285,538 |
| 2023-05-26 | $5.37 | $5.56 | $5.36 | $5.49 | $5.49 | 754,864 |
| 2023-05-25 | $5.43 | $5.46 | $5.28 | $5.33 | $5.33 | 444,681 |
| 2023-05-24 | $5.41 | $5.46 | $5.32 | $5.37 | $5.37 | 931,028 |
| 2023-05-23 | $5.45 | $5.52 | $5.33 | $5.34 | $5.34 | 384,488 |
| 2023-05-22 | $5.32 | $5.61 | $5.30 | $5.50 | $5.50 | 999,051 |
| 2023-05-19 | $5.30 | $5.39 | $5.24 | $5.27 | $5.27 | 403,211 |
| 2023-05-18 | $5.29 | $5.43 | $5.23 | $5.35 | $5.35 | 789,753 |
| 2023-05-17 | $5.22 | $5.35 | $5.12 | $5.35 | $5.35 | 717,553 |
| 2023-05-16 | $5.38 | $5.41 | $5.15 | $5.17 | $5.17 | 899,214 |
| 2023-05-15 | $5.35 | $5.50 | $5.31 | $5.45 | $5.45 | 516,214 |
| 2023-05-12 | $5.07 | $5.35 | $5.03 | $5.35 | $5.35 | 1,014,500 |
| 2023-05-11 | $5.02 | $5.21 | $4.98 | $5.21 | $5.21 | 667,771 |
| 2023-05-10 | $5.40 | $5.42 | $5.10 | $5.21 | $5.21 | 1,348,905 |
| 2023-05-09 | $4.84 | $5.24 | $4.81 | $5.14 | $5.14 | 1,740,024 |
| 2023-05-08 | $4.49 | $4.58 | $4.40 | $4.46 | $4.46 | 662,917 |
| 2023-05-05 | $4.38 | $4.57 | $4.37 | $4.49 | $4.49 | 519,020 |
| 2023-05-04 | $4.32 | $4.41 | $4.25 | $4.33 | $4.33 | 631,800 |
| 2023-05-03 | $4.30 | $4.38 | $4.24 | $4.32 | $4.32 | 431,862 |
| 2023-05-02 | $4.28 | $4.29 | $4.18 | $4.25 | $4.25 | 837,483 |
| 2023-05-01 | $4.39 | $4.43 | $4.30 | $4.33 | $4.33 | 217,596 |
| 2023-04-28 | $4.27 | $4.42 | $4.26 | $4.39 | $4.39 | 560,950 |
| 2023-04-27 | $4.16 | $4.30 | $4.14 | $4.27 | $4.27 | 483,042 |
| 2023-04-26 | $4.15 | $4.20 | $4.12 | $4.12 | $4.12 | 443,441 |
| 2023-04-25 | $4.28 | $4.28 | $4.09 | $4.11 | $4.11 | 785,602 |
| 2023-04-24 | $4.18 | $4.36 | $4.18 | $4.33 | $4.33 | 646,568 |
| 2023-04-21 | $4.29 | $4.29 | $4.09 | $4.14 | $4.14 | 390,197 |
| 2023-04-20 | $4.15 | $4.32 | $4.12 | $4.28 | $4.28 | 912,097 |
| 2023-04-19 | $4.21 | $4.23 | $4.06 | $4.09 | $4.09 | 1,176,250 |
| 2023-04-18 | $4.39 | $4.46 | $4.22 | $4.34 | $4.34 | 1,799,920 |
| 2023-04-17 | $4.64 | $4.64 | $4.48 | $4.49 | $4.49 | 1,804,796 |
| 2023-04-14 | $4.68 | $4.71 | $4.59 | $4.63 | $4.63 | 1,448,131 |
| 2023-04-13 | $4.68 | $4.78 | $4.68 | $4.70 | $4.70 | 1,401,716 |
| 2023-04-12 | $4.79 | $4.89 | $4.63 | $4.74 | $4.74 | 2,001,938 |
| 2023-04-11 | $4.73 | $4.81 | $4.62 | $4.75 | $4.75 | 1,028,563 |
| 2023-04-10 | $4.50 | $4.53 | $4.36 | $4.49 | $4.49 | 1,220,937 |
| 2023-04-06 | $4.69 | $4.75 | $4.32 | $4.46 | $4.46 | 1,623,617 |
| 2023-04-05 | $5.02 | $5.15 | $4.67 | $4.71 | $4.71 | 3,636,254 |
| 2023-04-04 | $5.74 | $5.85 | $5.21 | $5.25 | $5.25 | 5,256,310 |
| 2023-04-03 | $5.15 | $5.36 | $5.13 | $5.33 | $5.33 | 707,059 |
| 2023-03-31 | $5.20 | $5.39 | $5.01 | $5.22 | $5.22 | 1,303,997 |
| 2023-03-30 | $5.56 | $5.70 | $5.29 | $5.35 | $5.35 | 1,282,552 |
| 2023-03-29 | $5.48 | $5.50 | $5.27 | $5.45 | $5.45 | 703,189 |
| 2023-03-28 | $5.30 | $5.55 | $5.28 | $5.50 | $5.50 | 824,690 |
| 2023-03-27 | $5.28 | $5.31 | $5.22 | $5.25 | $5.25 | 543,156 |
| 2023-03-24 | $5.06 | $5.27 | $5.04 | $5.19 | $5.19 | 525,090 |
| 2023-03-23 | $5.22 | $5.22 | $4.95 | $5.05 | $5.05 | 746,170 |
| 2023-03-22 | $4.96 | $5.25 | $4.91 | $5.09 | $5.09 | 636,962 |
| 2023-03-21 | $4.97 | $5.08 | $4.92 | $4.97 | $4.97 | 653,780 |
| 2023-03-20 | $5.10 | $5.10 | $4.85 | $4.96 | $4.96 | 973,000 |
| 2023-03-17 | $5.03 | $5.48 | $4.89 | $5.26 | $5.26 | 2,605,473 |
| 2023-03-16 | $4.94 | $5.30 | $4.89 | $5.17 | $5.17 | 1,944,979 |
| 2023-03-15 | $4.57 | $5.01 | $4.50 | $4.93 | $4.93 | 1,478,725 |
| 2023-03-14 | $5.01 | $5.02 | $4.47 | $4.71 | $4.71 | 2,534,265 |
| 2023-03-13 | $5.49 | $5.75 | $5.46 | $5.59 | $5.59 | 1,304,195 |
| 2023-03-10 | $5.62 | $5.82 | $5.46 | $5.59 | $5.59 | 1,254,478 |
| 2023-03-09 | $6.01 | $6.07 | $5.78 | $5.79 | $5.79 | 704,690 |
| 2023-03-08 | $6.00 | $6.19 | $5.97 | $6.01 | $6.01 | 808,747 |
| 2023-03-07 | $5.87 | $5.95 | $5.76 | $5.86 | $5.86 | 610,151 |
| 2023-03-06 | $5.49 | $5.82 | $5.49 | $5.80 | $5.80 | 400,597 |
| 2023-03-03 | $5.55 | $5.71 | $5.48 | $5.51 | $5.51 | 704,749 |
| 2023-03-02 | $5.43 | $5.58 | $5.39 | $5.52 | $5.52 | 649,009 |
| 2023-03-01 | $5.68 | $5.69 | $5.46 | $5.60 | $5.60 | 1,135,246 |
| 2023-02-28 | $5.79 | $5.92 | $5.72 | $5.86 | $5.86 | 657,700 |
| 2023-02-27 | $5.74 | $5.87 | $5.70 | $5.74 | $5.74 | 597,101 |
| 2023-02-24 | $5.76 | $5.81 | $5.61 | $5.72 | $5.72 | 835,496 |
| 2023-02-23 | $6.01 | $6.06 | $5.86 | $6.02 | $6.02 | 1,279,923 |
| 2023-02-22 | $5.80 | $5.91 | $5.64 | $5.73 | $5.73 | 790,339 |
| 2023-02-21 | $5.76 | $5.88 | $5.73 | $5.80 | $5.80 | 199,378 |
| 2023-02-17 | $5.83 | $5.89 | $5.74 | $5.87 | $5.87 | 334,706 |
| 2023-02-16 | $5.70 | $5.91 | $5.62 | $5.87 | $5.87 | 627,723 |
| 2023-02-15 | $5.55 | $5.82 | $5.55 | $5.80 | $5.80 | 770,343 |
| 2023-02-14 | $5.55 | $5.61 | $5.44 | $5.52 | $5.52 | 467,353 |
| 2023-02-13 | $5.59 | $5.73 | $5.59 | $5.60 | $5.60 | 689,464 |
| 2023-02-10 | $5.68 | $5.78 | $5.52 | $5.56 | $5.56 | 1,098,738 |
| 2023-02-09 | $5.56 | $5.68 | $5.44 | $5.52 | $5.52 | 756,435 |
| 2023-02-08 | $5.44 | $5.61 | $5.44 | $5.53 | $5.53 | 758,707 |
| 2023-02-07 | $5.41 | $5.47 | $5.28 | $5.35 | $5.35 | 850,024 |
| 2023-02-06 | $5.43 | $5.54 | $5.39 | $5.50 | $5.50 | 1,001,017 |
| 2023-02-03 | $5.48 | $5.61 | $5.39 | $5.46 | $5.46 | 726,399 |
| 2023-02-02 | $5.72 | $5.81 | $5.54 | $5.62 | $5.62 | 663,025 |
| 2023-02-01 | $5.62 | $5.66 | $5.44 | $5.54 | $5.54 | 992,356 |
| 2023-01-31 | $5.77 | $5.86 | $5.62 | $5.77 | $5.77 | 1,145,038 |
| 2023-01-30 | $5.44 | $5.58 | $5.27 | $5.29 | $5.29 | 1,658,011 |
| 2023-01-27 | $5.05 | $5.13 | $5.02 | $5.12 | $5.12 | 285,903 |
| 2023-01-26 | $5.06 | $5.14 | $4.98 | $5.13 | $5.13 | 377,190 |
| 2023-01-25 | $5.12 | $5.33 | $5.07 | $5.23 | $5.23 | 503,327 |
| 2023-01-24 | $5.03 | $5.26 | $5.02 | $5.24 | $5.24 | 804,220 |
| 2023-01-23 | $4.76 | $4.89 | $4.75 | $4.85 | $4.85 | 270,428 |
| 2023-01-20 | $4.65 | $4.80 | $4.60 | $4.65 | $4.65 | 913,110 |
| 2023-01-19 | $4.76 | $4.81 | $4.66 | $4.76 | $4.76 | 602,513 |
| 2023-01-18 | $4.94 | $5.03 | $4.75 | $4.75 | $4.75 | 564,138 |
| 2023-01-17 | $4.83 | $4.86 | $4.76 | $4.82 | $4.82 | 564,008 |
| 2023-01-13 | $4.76 | $4.99 | $4.76 | $4.84 | $4.84 | 743,028 |
| 2023-01-12 | $4.79 | $4.95 | $4.69 | $4.86 | $4.86 | 565,460 |
| 2023-01-11 | $4.78 | $4.98 | $4.75 | $4.97 | $4.97 | 491,765 |
| 2023-01-10 | $4.65 | $4.95 | $4.63 | $4.89 | $4.89 | 852,044 |
| 2023-01-09 | $4.65 | $4.76 | $4.60 | $4.65 | $4.65 | 481,733 |
| 2023-01-06 | $4.61 | $4.70 | $4.44 | $4.70 | $4.70 | 769,271 |
| 2023-01-05 | $4.07 | $4.43 | $4.04 | $4.40 | $4.40 | 793,769 |
| 2023-01-04 | $3.79 | $4.13 | $3.79 | $4.11 | $4.11 | 495,159 |
| 2023-01-03 | $3.98 | $4.04 | $3.72 | $3.77 | $3.77 | 1,574,230 |
| 2022-12-30 | $4.38 | $4.38 | $4.29 | $4.33 | $4.33 | 135,578 |
| 2022-12-29 | $4.37 | $4.45 | $4.30 | $4.41 | $4.41 | 318,316 |
| 2022-12-28 | $4.19 | $4.38 | $4.17 | $4.34 | $4.34 | 588,675 |
| 2022-12-27 | $4.11 | $4.14 | $4.01 | $4.04 | $4.04 | 574,227 |
| 2022-12-23 | $4.45 | $4.52 | $4.32 | $4.41 | $4.41 | 477,056 |
| 2022-12-22 | $4.30 | $4.37 | $4.12 | $4.23 | $4.23 | 342,004 |
| 2022-12-21 | $4.15 | $4.33 | $4.10 | $4.28 | $4.28 | 524,107 |
| 2022-12-20 | $4.24 | $4.50 | $4.09 | $4.27 | $4.27 | 1,275,679 |
| 2022-12-19 | $3.69 | $3.91 | $3.61 | $3.88 | $3.88 | 723,954 |
| 2022-12-16 | $3.78 | $3.81 | $3.68 | $3.76 | $3.76 | 745,900 |
| 2022-12-15 | $3.97 | $4.11 | $3.87 | $3.92 | $3.92 | 521,376 |
| 2022-12-14 | $3.98 | $4.10 | $3.91 | $4.04 | $4.04 | 756,766 |
| 2022-12-13 | $4.34 | $4.38 | $4.05 | $4.07 | $4.07 | 612,332 |
| 2022-12-12 | $4.25 | $4.30 | $4.08 | $4.26 | $4.26 | 651,912 |
| 2022-12-09 | $4.45 | $4.50 | $4.37 | $4.40 | $4.40 | 471,414 |
| 2022-12-08 | $4.63 | $4.66 | $4.47 | $4.53 | $4.53 | 488,579 |
| 2022-12-07 | $4.76 | $4.83 | $4.63 | $4.75 | $4.75 | 741,497 |
| 2022-12-06 | $4.60 | $4.75 | $4.52 | $4.72 | $4.72 | 584,521 |
| 2022-12-05 | $4.65 | $4.68 | $4.51 | $4.57 | $4.57 | 622,096 |
| 2022-12-02 | $4.54 | $4.82 | $4.54 | $4.80 | $4.80 | 1,019,189 |
| 2022-12-01 | $4.39 | $4.49 | $4.36 | $4.37 | $4.37 | 343,544 |
| 2022-11-30 | $4.44 | $4.50 | $4.26 | $4.47 | $4.47 | 830,939 |
| 2022-11-29 | $4.25 | $4.40 | $4.22 | $4.35 | $4.35 | 633,672 |
| 2022-11-28 | $4.23 | $4.31 | $4.21 | $4.24 | $4.24 | 878,738 |
| 2022-11-25 | $4.38 | $4.42 | $4.23 | $4.28 | $4.28 | 363,878 |
| 2022-11-23 | $4.46 | $4.61 | $4.37 | $4.40 | $4.40 | 2,567,080 |
| 2022-11-22 | $4.71 | $4.73 | $4.56 | $4.63 | $4.63 | 612,833 |
| 2022-11-21 | $4.58 | $4.79 | $4.52 | $4.76 | $4.76 | 1,035,938 |
| 2022-11-18 | $4.82 | $4.83 | $4.55 | $4.56 | $4.56 | 585,558 |
| 2022-11-17 | $4.56 | $4.79 | $4.51 | $4.75 | $4.75 | 750,135 |
| 2022-11-16 | $4.95 | $5.00 | $4.60 | $4.69 | $4.69 | 1,083,676 |
| 2022-11-15 | $5.15 | $5.20 | $5.04 | $5.17 | $5.17 | 495,010 |
| 2022-11-14 | $4.91 | $5.12 | $4.85 | $5.02 | $5.02 | 652,583 |
| 2022-11-11 | $4.87 | $5.10 | $4.73 | $4.84 | $4.84 | 845,019 |
| 2022-11-10 | $4.75 | $4.85 | $4.57 | $4.84 | $4.84 | 1,259,779 |
| 2022-11-09 | $5.00 | $5.18 | $4.98 | $5.04 | $5.04 | 526,390 |
| 2022-11-08 | $5.09 | $5.16 | $5.01 | $5.06 | $5.06 | 577,287 |
| 2022-11-07 | $5.72 | $5.75 | $5.17 | $5.20 | $5.20 | 670,978 |
| 2022-11-04 | $5.77 | $5.85 | $5.65 | $5.68 | $5.68 | 448,315 |
| 2022-11-03 | $5.45 | $5.70 | $5.42 | $5.65 | $5.65 | 422,946 |
| 2022-11-02 | $5.70 | $5.73 | $5.50 | $5.53 | $5.53 | 317,111 |
| 2022-11-01 | $5.70 | $5.86 | $5.61 | $5.73 | $5.73 | 934,244 |
| 2022-10-31 | $5.37 | $5.77 | $5.37 | $5.72 | $5.72 | 963,096 |
| 2022-10-28 | $5.23 | $5.32 | $5.15 | $5.31 | $5.31 | 603,103 |
| 2022-10-27 | $5.13 | $5.44 | $5.13 | $5.32 | $5.32 | 607,626 |
| 2022-10-26 | $5.27 | $5.30 | $5.02 | $5.02 | $5.02 | 631,136 |
| 2022-10-25 | $5.34 | $5.56 | $5.32 | $5.36 | $5.36 | 811,018 |
| 2022-10-24 | $5.51 | $5.64 | $5.39 | $5.49 | $5.49 | 936,249 |
| 2022-10-21 | $5.50 | $5.91 | $5.41 | $5.87 | $5.87 | 884,706 |
| 2022-10-20 | $5.45 | $5.61 | $5.39 | $5.59 | $5.59 | 608,382 |
| 2022-10-19 | $5.17 | $5.37 | $5.17 | $5.31 | $5.31 | 735,428 |
| 2022-10-18 | $5.73 | $5.83 | $5.35 | $5.42 | $5.42 | 1,749,701 |
| 2022-10-17 | $4.93 | $5.09 | $4.86 | $4.88 | $4.88 | 536,096 |
| 2022-10-14 | $5.12 | $5.15 | $4.72 | $4.76 | $4.76 | 599,559 |
| 2022-10-13 | $4.83 | $5.04 | $4.78 | $5.02 | $5.02 | 1,497,185 |
| 2022-10-12 | $4.95 | $5.04 | $4.89 | $4.93 | $4.93 | 430,899 |
| 2022-10-11 | $5.13 | $5.18 | $4.94 | $5.02 | $5.02 | 573,184 |
| 2022-10-10 | $5.31 | $5.31 | $5.06 | $5.06 | $5.06 | 497,270 |
| 2022-10-07 | $5.45 | $5.54 | $5.25 | $5.30 | $5.30 | 472,509 |
| 2022-10-06 | $5.56 | $5.65 | $5.44 | $5.56 | $5.56 | 409,466 |
| 2022-10-05 | $5.55 | $5.61 | $5.38 | $5.56 | $5.56 | 530,209 |
| 2022-10-04 | $5.83 | $5.88 | $5.55 | $5.67 | $5.67 | 571,771 |
| 2022-10-03 | $5.76 | $5.89 | $5.64 | $5.73 | $5.73 | 507,712 |
| 2022-09-30 | $5.02 | $5.52 | $5.00 | $5.46 | $5.46 | 647,561 |
| 2022-09-29 | $5.15 | $5.23 | $5.04 | $5.14 | $5.14 | 503,763 |
| 2022-09-28 | $5.33 | $5.43 | $5.26 | $5.39 | $5.39 | 378,147 |
| 2022-09-27 | $5.49 | $5.53 | $5.15 | $5.33 | $5.33 | 643,458 |
| 2022-09-26 | $5.77 | $5.84 | $5.40 | $5.42 | $5.42 | 487,231 |
| 2022-09-23 | $5.91 | $5.94 | $5.73 | $5.89 | $5.89 | 373,969 |
| 2022-09-22 | $6.06 | $6.23 | $5.89 | $6.17 | $6.17 | 373,492 |
| 2022-09-21 | $5.92 | $6.19 | $5.84 | $6.01 | $6.01 | 398,521 |
| 2022-09-20 | $5.84 | $6.04 | $5.78 | $5.97 | $5.97 | 423,329 |
| 2022-09-19 | $5.59 | $5.97 | $5.56 | $5.97 | $5.97 | 443,189 |
| 2022-09-16 | $5.77 | $5.79 | $5.55 | $5.68 | $5.68 | 838,119 |
| 2022-09-15 | $6.48 | $6.67 | $6.33 | $6.33 | $6.33 | 763,181 |
| 2022-09-14 | $6.20 | $6.37 | $6.20 | $6.37 | $6.37 | 561,019 |
| 2022-09-13 | $6.19 | $6.33 | $6.06 | $6.11 | $6.11 | 659,476 |
| 2022-09-12 | $6.42 | $6.61 | $6.37 | $6.61 | $6.61 | 630,493 |
| 2022-09-09 | $6.00 | $6.30 | $6.00 | $6.23 | $6.23 | 561,038 |
| 2022-09-08 | $5.71 | $5.90 | $5.62 | $5.81 | $5.81 | 558,782 |
| 2022-09-07 | $5.62 | $5.79 | $5.54 | $5.74 | $5.74 | 278,266 |
| 2022-09-06 | $5.79 | $5.79 | $5.49 | $5.64 | $5.64 | 544,036 |
| 2022-09-02 | $5.63 | $5.80 | $5.50 | $5.74 | $5.74 | 459,293 |
| 2022-09-01 | $5.50 | $5.60 | $5.31 | $5.54 | $5.54 | 970,541 |
| 2022-08-31 | $5.70 | $5.86 | $5.57 | $5.58 | $5.58 | 526,478 |
| 2022-08-30 | $5.98 | $6.00 | $5.68 | $5.78 | $5.78 | 426,510 |
| 2022-08-29 | $6.13 | $6.21 | $5.99 | $6.01 | $6.01 | 387,607 |
| 2022-08-26 | $6.36 | $6.40 | $6.02 | $6.12 | $6.12 | 632,245 |
| 2022-08-25 | $6.22 | $6.50 | $6.18 | $6.49 | $6.49 | 491,017 |
| 2022-08-24 | $5.91 | $6.33 | $5.89 | $6.22 | $6.22 | 1,457,865 |
| 2022-08-23 | $5.41 | $5.82 | $5.41 | $5.79 | $5.79 | 593,332 |
| 2022-08-22 | $5.46 | $5.56 | $5.42 | $5.42 | $5.42 | 330,984 |
| 2022-08-19 | $5.77 | $5.78 | $5.51 | $5.56 | $5.56 | 496,964 |
| 2022-08-18 | $5.71 | $5.87 | $5.65 | $5.82 | $5.82 | 553,865 |
| 2022-08-17 | $5.59 | $5.73 | $5.39 | $5.53 | $5.53 | 759,480 |
| 2022-08-16 | $5.64 | $5.75 | $5.58 | $5.68 | $5.68 | 585,004 |
| 2022-08-15 | $5.56 | $6.02 | $5.56 | $5.86 | $5.86 | 1,271,574 |
| 2022-08-12 | $5.95 | $5.97 | $5.39 | $5.62 | $5.62 | 1,221,012 |
| 2022-08-11 | $6.50 | $6.58 | $5.97 | $6.18 | $6.18 | 1,299,099 |
| 2022-08-10 | $6.92 | $6.95 | $6.25 | $6.38 | $6.38 | 927,746 |
| 2022-08-09 | $6.84 | $6.86 | $6.31 | $6.40 | $6.40 | 902,847 |
| 2022-08-08 | $7.12 | $7.36 | $7.02 | $7.11 | $7.11 | 519,792 |
| 2022-08-05 | $6.68 | $6.94 | $6.61 | $6.84 | $6.84 | 556,639 |
| 2022-08-04 | $7.20 | $7.34 | $6.98 | $6.99 | $6.99 | 1,884,987 |
| 2022-08-03 | $5.98 | $6.66 | $5.97 | $6.65 | $6.65 | 667,072 |
| 2022-08-02 | $5.89 | $6.20 | $5.78 | $5.95 | $5.95 | 626,450 |
| 2022-08-01 | $6.09 | $6.22 | $5.82 | $5.97 | $5.97 | 585,586 |
| 2022-07-29 | $6.23 | $6.29 | $5.93 | $6.05 | $6.05 | 601,259 |
| 2022-07-28 | $5.91 | $6.36 | $5.75 | $6.29 | $6.29 | 719,020 |
| 2022-07-27 | $5.71 | $5.89 | $5.66 | $5.85 | $5.85 | 619,179 |
| 2022-07-26 | $5.67 | $5.77 | $5.51 | $5.55 | $5.55 | 589,772 |
| 2022-07-25 | $5.82 | $5.83 | $5.72 | $5.76 | $5.76 | 422,630 |
| 2022-07-22 | $5.87 | $5.98 | $5.71 | $5.81 | $5.81 | 818,989 |
| 2022-07-21 | $5.80 | $5.88 | $5.69 | $5.77 | $5.77 | 683,423 |
| 2022-07-20 | $5.96 | $6.18 | $5.86 | $5.91 | $5.91 | 917,305 |
| 2022-07-19 | $5.82 | $5.92 | $5.65 | $5.91 | $5.91 | 710,205 |
| 2022-07-18 | $5.87 | $6.09 | $5.73 | $5.77 | $5.77 | 900,301 |
| 2022-07-15 | $5.64 | $5.90 | $5.49 | $5.85 | $5.85 | 1,050,135 |
| 2022-07-14 | $5.56 | $5.63 | $5.41 | $5.61 | $5.61 | 1,016,152 |
| 2022-07-13 | $5.28 | $5.65 | $5.26 | $5.60 | $5.60 | 967,774 |
| 2022-07-12 | $5.07 | $5.54 | $5.03 | $5.37 | $5.37 | 1,670,834 |
| 2022-07-11 | $5.26 | $5.28 | $5.08 | $5.10 | $5.10 | 577,764 |
| 2022-07-08 | $5.52 | $5.58 | $5.33 | $5.44 | $5.44 | 870,130 |
| 2022-07-07 | $5.39 | $5.62 | $5.39 | $5.50 | $5.50 | 1,057,848 |
| 2022-07-06 | $5.13 | $5.33 | $5.04 | $5.17 | $5.17 | 1,096,715 |
| 2022-07-05 | $4.86 | $4.99 | $4.67 | $4.98 | $4.98 | 2,094,729 |
| 2022-07-01 | $5.05 | $5.06 | $4.84 | $5.01 | $5.01 | 1,613,596 |
| 2022-06-30 | $5.14 | $5.34 | $4.99 | $5.21 | $5.21 | 1,391,613 |
| 2022-06-29 | $5.35 | $5.35 | $5.12 | $5.25 | $5.25 | 847,141 |
| 2022-06-28 | $5.59 | $5.63 | $5.32 | $5.35 | $5.35 | 1,117,638 |
| 2022-06-27 | $5.69 | $5.79 | $5.54 | $5.59 | $5.59 | 924,313 |
| 2022-06-24 | $5.59 | $5.78 | $5.51 | $5.77 | $5.77 | 1,188,933 |
| 2022-06-23 | $5.64 | $5.83 | $5.52 | $5.67 | $5.67 | 1,075,696 |
| 2022-06-22 | $5.33 | $5.77 | $5.30 | $5.58 | $5.58 | 1,510,068 |
| 2022-06-21 | $5.34 | $5.41 | $5.21 | $5.35 | $5.35 | 1,961,749 |
| 2022-06-17 | $5.61 | $5.71 | $5.53 | $5.67 | $5.67 | 2,489,180 |
| 2022-06-16 | $5.83 | $5.88 | $5.72 | $5.77 | $5.77 | 865,419 |
| 2022-06-15 | $5.85 | $6.17 | $5.84 | $6.07 | $6.07 | 3,475,870 |
| 2022-06-14 | $5.60 | $5.63 | $5.46 | $5.51 | $5.51 | 1,261,333 |
| 2022-06-13 | $6.03 | $6.09 | $5.59 | $5.66 | $5.66 | 2,175,509 |
| 2022-06-10 | $6.50 | $6.60 | $6.31 | $6.32 | $6.32 | 1,335,444 |
| 2022-06-09 | $6.86 | $7.05 | $6.72 | $6.72 | $6.72 | 886,444 |
| 2022-06-08 | $6.98 | $7.19 | $6.72 | $6.93 | $6.93 | 1,827,277 |
| 2022-06-07 | $6.85 | $7.11 | $6.76 | $7.04 | $7.04 | 978,234 |
| 2022-06-06 | $7.29 | $7.30 | $6.96 | $7.14 | $7.14 | 1,122,864 |
| 2022-06-03 | $7.13 | $7.46 | $7.08 | $7.35 | $7.35 | 1,204,066 |
| 2022-06-02 | $6.96 | $7.23 | $6.85 | $7.22 | $7.22 | 1,143,028 |
| 2022-06-01 | $7.00 | $7.14 | $6.82 | $6.92 | $6.92 | 1,172,696 |
| 2022-05-31 | $6.98 | $7.18 | $6.89 | $6.99 | $6.99 | 1,607,075 |
| 2022-05-27 | $7.18 | $7.25 | $7.06 | $7.13 | $7.13 | 921,849 |
| 2022-05-26 | $6.74 | $7.29 | $6.69 | $7.19 | $7.19 | 1,460,692 |
| 2022-05-25 | $6.68 | $6.93 | $6.67 | $6.83 | $6.83 | 1,346,475 |
| 2022-05-24 | $7.09 | $7.11 | $6.70 | $6.83 | $6.83 | 1,390,401 |
| 2022-05-23 | $7.16 | $7.19 | $6.97 | $7.14 | $7.14 | 1,176,203 |
| 2022-05-20 | $7.11 | $7.22 | $7.01 | $7.09 | $7.09 | 1,618,136 |
| 2022-05-19 | $6.80 | $7.16 | $6.75 | $7.03 | $7.03 | 1,728,965 |
| 2022-05-18 | $7.00 | $7.13 | $6.76 | $6.80 | $6.80 | 1,614,449 |
| 2022-05-17 | $7.07 | $7.25 | $6.88 | $7.06 | $7.06 | 1,911,744 |
| 2022-05-16 | $6.79 | $6.93 | $6.75 | $6.82 | $6.82 | 1,312,874 |
| 2022-05-13 | $6.83 | $7.19 | $6.83 | $6.96 | $6.96 | 1,533,414 |
| 2022-05-12 | $6.44 | $6.84 | $6.35 | $6.69 | $6.69 | 2,730,424 |
| 2022-05-11 | $6.73 | $6.87 | $6.48 | $6.52 | $6.52 | 2,863,392 |
| 2022-05-10 | $6.02 | $6.57 | $5.99 | $6.53 | $6.53 | 4,207,578 |
| 2022-05-09 | $6.18 | $6.20 | $5.85 | $5.88 | $5.88 | 1,948,606 |
| 2022-05-06 | $6.59 | $6.63 | $6.40 | $6.43 | $6.43 | 1,475,867 |
| 2022-05-05 | $6.93 | $6.93 | $6.50 | $6.86 | $6.86 | 2,273,257 |
| 2022-05-04 | $7.07 | $7.34 | $6.76 | $7.29 | $7.29 | 3,053,230 |
| 2022-05-03 | $7.08 | $7.31 | $6.99 | $7.29 | $7.29 | 1,776,428 |
| 2022-05-02 | $7.36 | $7.38 | $6.96 | $7.14 | $7.14 | 2,072,968 |
| 2022-04-29 | $7.87 | $8.03 | $7.51 | $7.52 | $7.52 | 1,576,630 |
| 2022-04-28 | $7.60 | $7.89 | $7.14 | $7.82 | $7.82 | 2,011,859 |
| 2022-04-27 | $7.92 | $8.03 | $7.66 | $7.72 | $7.72 | 2,095,550 |
| 2022-04-26 | $8.09 | $8.11 | $7.89 | $7.89 | $7.89 | 1,566,572 |
| 2022-04-25 | $8.26 | $8.46 | $8.07 | $8.26 | $8.26 | 1,920,840 |
| 2022-04-22 | $8.99 | $9.12 | $8.26 | $8.46 | $8.46 | 2,597,115 |
| 2022-04-21 | $9.40 | $9.43 | $8.80 | $8.91 | $8.85 | 1,482,225 |
| 2022-04-20 | $10.97 | $11.17 | $9.16 | $9.25 | $9.19 | 3,576,076 |
| 2022-04-19 | $10.51 | $10.84 | $10.48 | $10.80 | $10.73 | 684,127 |
| 2022-04-18 | $10.50 | $10.81 | $10.32 | $10.77 | $10.70 | 829,587 |
| 2022-04-14 | $10.82 | $11.01 | $10.59 | $10.60 | $10.53 | 897,955 |
| 2022-04-13 | $10.95 | $11.42 | $10.77 | $11.02 | $10.95 | 1,374,432 |
| 2022-04-12 | $11.74 | $12.01 | $10.97 | $11.14 | $11.07 | 1,548,046 |
| 2022-04-11 | $11.29 | $11.49 | $11.08 | $11.16 | $11.09 | 875,343 |
| 2022-04-08 | $10.99 | $11.54 | $10.54 | $11.33 | $11.26 | 1,897,590 |
| 2022-04-07 | $10.93 | $11.28 | $10.53 | $11.25 | $11.18 | 1,467,638 |
| 2022-04-06 | $11.32 | $11.41 | $10.67 | $10.92 | $10.85 | 1,530,670 |
| 2022-04-05 | $12.22 | $12.34 | $11.78 | $11.89 | $11.81 | 1,120,740 |
| 2022-04-04 | $11.98 | $12.15 | $11.76 | $12.03 | $11.95 | 995,602 |
| 2022-04-01 | $11.18 | $11.99 | $11.15 | $11.95 | $11.87 | 1,623,745 |
| 2022-03-31 | $10.99 | $11.10 | $10.78 | $10.92 | $10.85 | 1,135,433 |
| 2022-03-30 | $11.10 | $11.29 | $10.67 | $10.75 | $10.68 | 1,018,029 |
| 2022-03-29 | $11.12 | $11.43 | $11.12 | $11.30 | $11.23 | 1,280,175 |
| 2022-03-28 | $11.10 | $11.36 | $10.49 | $10.63 | $10.56 | 1,759,449 |
| 2022-03-25 | $10.97 | $11.01 | $10.67 | $10.91 | $10.84 | 1,226,403 |
| 2022-03-24 | $10.13 | $10.70 | $10.02 | $10.68 | $10.61 | 1,504,406 |
| 2022-03-23 | $9.87 | $10.38 | $9.69 | $10.09 | $10.02 | 1,374,604 |
| 2022-03-22 | $9.82 | $10.01 | $9.78 | $9.98 | $9.91 | 1,073,434 |
| 2022-03-21 | $9.91 | $10.10 | $9.54 | $9.69 | $9.63 | 2,354,717 |
| 2022-03-18 | $9.78 | $10.17 | $9.75 | $9.87 | $9.81 | 2,250,420 |
| 2022-03-17 | $9.30 | $9.83 | $9.15 | $9.80 | $9.74 | 2,108,686 |
| 2022-03-16 | $8.52 | $9.16 | $8.52 | $9.16 | $9.10 | 2,460,496 |
| 2022-03-15 | $8.03 | $8.55 | $7.99 | $8.48 | $8.42 | 2,923,145 |
| 2022-03-14 | $8.55 | $8.65 | $8.02 | $8.07 | $8.02 | 2,994,122 |
| 2022-03-11 | $8.42 | $8.48 | $8.19 | $8.41 | $8.35 | 1,772,735 |
| 2022-03-10 | $8.55 | $8.74 | $8.32 | $8.65 | $8.59 | 2,646,553 |
| 2022-03-09 | $9.36 | $9.83 | $9.17 | $9.59 | $9.53 | 3,686,952 |
| 2022-03-08 | $8.01 | $8.40 | $7.88 | $8.15 | $8.10 | 2,778,782 |
| 2022-03-07 | $8.39 | $8.48 | $7.91 | $7.92 | $7.87 | 2,508,958 |
| 2022-03-04 | $8.70 | $8.84 | $8.59 | $8.69 | $8.63 | 2,150,223 |
| 2022-03-03 | $9.00 | $9.02 | $8.80 | $8.88 | $8.82 | 1,418,471 |
| 2022-03-02 | $8.72 | $8.78 | $8.47 | $8.69 | $8.63 | 1,417,409 |
| 2022-03-01 | $8.89 | $9.18 | $8.68 | $8.72 | $8.66 | 1,139,302 |
| 2022-02-28 | $8.80 | $9.01 | $8.75 | $8.89 | $8.83 | 932,531 |
| 2022-02-25 | $8.81 | $8.99 | $8.52 | $8.99 | $8.93 | 2,547,230 |
| 2022-02-24 | $8.46 | $8.99 | $8.30 | $8.90 | $8.84 | 3,291,261 |
| 2022-02-23 | $8.82 | $9.07 | $8.81 | $8.92 | $8.86 | 2,147,200 |
| 2022-02-22 | $8.78 | $8.95 | $8.66 | $8.68 | $8.62 | 1,793,092 |
| 2022-02-18 | $9.69 | $9.72 | $9.25 | $9.30 | $9.24 | 2,393,017 |
| 2022-02-17 | $10.18 | $10.35 | $9.72 | $9.73 | $9.67 | 3,355,021 |
| 2022-02-16 | $9.17 | $9.77 | $9.08 | $9.62 | $9.56 | 2,862,667 |
| 2022-02-15 | $8.90 | $9.16 | $8.83 | $9.15 | $9.09 | 1,502,727 |
| 2022-02-14 | $8.94 | $9.23 | $8.79 | $8.83 | $8.77 | 1,855,326 |
| 2022-02-11 | $9.19 | $9.52 | $8.83 | $8.93 | $8.87 | 2,523,324 |
| 2022-02-10 | $9.11 | $9.49 | $9.04 | $9.14 | $9.08 | 2,056,878 |
| 2022-02-09 | $8.46 | $9.22 | $8.46 | $9.01 | $8.95 | 3,324,926 |
| 2022-02-08 | $7.98 | $8.37 | $7.94 | $8.30 | $8.25 | 1,637,580 |
| 2022-02-07 | $7.94 | $8.12 | $7.87 | $7.92 | $7.87 | 1,249,617 |
| 2022-02-04 | $7.83 | $7.93 | $7.67 | $7.89 | $7.84 | 1,397,540 |
| 2022-02-03 | $8.00 | $8.20 | $7.93 | $8.09 | $8.04 | 1,421,959 |
| 2022-02-02 | $8.64 | $8.64 | $8.28 | $8.33 | $8.28 | 1,780,257 |
| 2022-02-01 | $8.51 | $8.81 | $8.48 | $8.79 | $8.73 | 1,481,466 |
| 2022-01-31 | $8.22 | $8.67 | $8.22 | $8.66 | $8.60 | 2,262,405 |
| 2022-01-28 | $8.35 | $8.38 | $7.98 | $8.10 | $8.05 | 2,441,205 |
| 2022-01-27 | $8.93 | $8.96 | $8.44 | $8.46 | $8.40 | 2,190,530 |
| 2022-01-26 | $9.01 | $9.10 | $8.68 | $8.71 | $8.65 | 1,121,270 |
| 2022-01-25 | $8.40 | $8.61 | $8.21 | $8.55 | $8.49 | 1,838,673 |
| 2022-01-24 | $8.30 | $8.53 | $8.07 | $8.53 | $8.47 | 1,596,022 |
| 2022-01-21 | $8.44 | $8.64 | $8.36 | $8.51 | $8.45 | 1,759,049 |
| 2022-01-20 | $8.13 | $8.48 | $8.13 | $8.20 | $8.15 | 1,584,432 |
| 2022-01-19 | $7.76 | $7.88 | $7.67 | $7.72 | $7.67 | 1,252,813 |
| 2022-01-18 | $7.60 | $7.60 | $7.30 | $7.31 | $7.26 | 2,572,315 |
| 2022-01-14 | $7.93 | $8.01 | $7.78 | $7.96 | $7.91 | 1,205,187 |
| 2022-01-13 | $8.12 | $8.17 | $7.88 | $7.90 | $7.85 | 962,614 |
| 2022-01-12 | $8.41 | $8.54 | $8.19 | $8.32 | $8.27 | 1,334,278 |
| 2022-01-11 | $7.84 | $8.26 | $7.81 | $8.26 | $8.21 | 1,147,061 |
| 2022-01-10 | $7.77 | $7.77 | $7.53 | $7.68 | $7.63 | 1,691,358 |
| 2022-01-07 | $8.02 | $8.14 | $7.84 | $7.84 | $7.79 | 778,048 |
| 2022-01-06 | $8.03 | $8.15 | $7.87 | $8.04 | $7.99 | 1,805,768 |
| 2022-01-05 | $8.55 | $8.67 | $8.05 | $8.07 | $8.02 | 1,367,279 |
| 2022-01-04 | $8.77 | $8.89 | $8.53 | $8.54 | $8.48 | 1,630,866 |
| 2022-01-03 | $8.88 | $9.20 | $8.71 | $9.19 | $9.13 | 1,418,220 |
| 2021-12-31 | $9.18 | $9.34 | $9.14 | $9.27 | $9.21 | 422,094 |
| 2021-12-30 | $8.77 | $9.23 | $8.77 | $9.18 | $9.12 | 758,466 |
| 2021-12-29 | $8.99 | $9.08 | $8.79 | $8.79 | $8.73 | 988,609 |
| 2021-12-28 | $8.91 | $9.07 | $8.85 | $9.06 | $9.00 | 945,759 |
| 2021-12-27 | $9.13 | $9.15 | $8.96 | $9.03 | $8.97 | 1,184,442 |
| 2021-12-23 | $8.89 | $9.09 | $8.82 | $9.09 | $9.03 | 1,262,951 |
| 2021-12-22 | $9.00 | $9.16 | $8.86 | $9.15 | $9.09 | 1,035,964 |
| 2021-12-21 | $9.34 | $9.47 | $9.30 | $9.36 | $9.30 | 726,157 |
| 2021-12-20 | $9.68 | $9.76 | $9.38 | $9.46 | $9.40 | 936,519 |
| 2021-12-17 | $9.25 | $9.75 | $9.22 | $9.71 | $9.65 | 1,167,076 |
| 2021-12-16 | $9.24 | $9.37 | $9.11 | $9.22 | $9.16 | 1,148,395 |
| 2021-12-15 | $9.01 | $9.10 | $8.84 | $9.10 | $9.04 | 1,381,709 |
| 2021-12-14 | $9.15 | $9.31 | $8.84 | $8.91 | $8.85 | 1,073,369 |
| 2021-12-13 | $9.38 | $9.38 | $9.03 | $9.03 | $8.97 | 1,420,907 |
| 2021-12-10 | $9.45 | $9.56 | $9.28 | $9.30 | $9.24 | 961,546 |
| 2021-12-09 | $9.78 | $9.79 | $9.45 | $9.51 | $9.45 | 917,098 |
| 2021-12-08 | $9.67 | $9.99 | $9.64 | $9.89 | $9.83 | 2,133,527 |
| 2021-12-07 | $9.50 | $9.80 | $9.36 | $9.63 | $9.57 | 1,298,833 |
| 2021-12-06 | $9.08 | $9.40 | $8.97 | $9.38 | $9.32 | 1,338,317 |
| 2021-12-03 | $9.52 | $9.66 | $8.84 | $9.03 | $8.97 | 2,123,630 |
| 2021-12-02 | $9.11 | $9.38 | $8.87 | $9.21 | $9.15 | 2,354,294 |
| 2021-12-01 | $9.61 | $9.78 | $9.01 | $9.02 | $8.96 | 1,268,581 |
| 2021-11-30 | $9.49 | $9.63 | $9.15 | $9.48 | $9.42 | 2,500,734 |
| 2021-11-29 | $9.68 | $9.71 | $9.43 | $9.59 | $9.53 | 846,202 |
| 2021-11-26 | $9.61 | $9.91 | $9.57 | $9.84 | $9.78 | 972,337 |
| 2021-11-24 | $10.21 | $10.55 | $10.00 | $10.06 | $9.99 | 2,274,050 |
| 2021-11-23 | $10.42 | $10.52 | $10.09 | $10.39 | $10.32 | 1,251,313 |
| 2021-11-22 | $10.92 | $10.95 | $10.38 | $10.68 | $10.61 | 1,654,402 |
| 2021-11-19 | $11.30 | $11.44 | $10.78 | $10.79 | $10.72 | 1,107,724 |
| 2021-11-18 | $11.20 | $11.23 | $10.69 | $10.88 | $10.81 | 1,931,555 |
| 2021-11-17 | $11.09 | $11.12 | $10.62 | $10.79 | $10.72 | 1,480,574 |
| 2021-11-16 | $11.73 | $11.83 | $11.01 | $11.15 | $11.08 | 3,337,858 |
| 2021-11-15 | $12.35 | $12.49 | $11.93 | $11.98 | $11.90 | 528,051 |
| 2021-11-12 | $12.74 | $12.96 | $11.74 | $12.23 | $12.15 | 4,025,405 |
| 2021-11-11 | $15.14 | $15.31 | $14.72 | $14.74 | $14.64 | 645,794 |
| 2021-11-10 | $15.25 | $15.29 | $14.52 | $14.71 | $14.61 | 830,818 |
| 2021-11-09 | $14.68 | $15.16 | $14.68 | $14.75 | $14.65 | 979,990 |
| 2021-11-08 | $14.19 | $14.43 | $14.03 | $14.06 | $13.97 | 425,124 |
| 2021-11-05 | $14.10 | $14.46 | $14.06 | $14.21 | $14.12 | 1,111,830 |
| 2021-11-04 | $14.14 | $14.28 | $13.80 | $13.86 | $13.77 | 844,873 |
| 2021-11-03 | $13.99 | $14.58 | $13.92 | $14.52 | $14.42 | 812,128 |
| 2021-11-02 | $14.17 | $14.20 | $13.90 | $13.98 | $13.89 | 216,972 |
| 2021-11-01 | $13.80 | $14.30 | $13.78 | $14.23 | $14.14 | 1,339,546 |
| 2021-10-29 | $14.00 | $14.25 | $13.75 | $13.77 | $13.68 | 879,662 |
| 2021-10-28 | $14.01 | $14.15 | $13.65 | $13.85 | $13.76 | 853,907 |
| 2021-10-27 | $14.69 | $14.69 | $14.16 | $14.20 | $14.11 | 635,178 |
| 2021-10-26 | $14.45 | $14.54 | $14.16 | $14.45 | $14.36 | 583,268 |
| 2021-10-25 | $14.45 | $14.71 | $14.33 | $14.61 | $14.51 | 717,944 |
| 2021-10-22 | $13.59 | $14.41 | $12.86 | $14.10 | $14.01 | 2,309,013 |
| 2021-10-21 | $13.76 | $14.33 | $13.57 | $13.90 | $13.81 | 1,972,686 |
| 2021-10-20 | $14.61 | $14.69 | $14.08 | $14.29 | $14.20 | 919,073 |
| 2021-10-19 | $15.24 | $15.28 | $14.35 | $14.41 | $14.32 | 1,441,029 |
| 2021-10-18 | $15.78 | $15.82 | $15.46 | $15.67 | $15.57 | 352,265 |
| 2021-10-15 | $15.92 | $16.25 | $15.91 | $16.16 | $16.05 | 373,975 |
| 2021-10-14 | $16.24 | $16.30 | $15.98 | $16.07 | $15.96 | 375,213 |
| 2021-10-13 | $15.97 | $16.47 | $15.92 | $16.31 | $16.20 | 566,432 |
| 2021-10-12 | $15.75 | $15.81 | $15.45 | $15.52 | $15.42 | 123,198 |
| 2021-10-11 | $16.08 | $16.26 | $15.68 | $15.69 | $15.59 | 501,715 |
| 2021-10-08 | $16.50 | $16.72 | $16.19 | $16.22 | $16.11 | 1,058,467 |
| 2021-10-07 | $16.03 | $16.22 | $15.91 | $15.99 | $15.89 | 527,230 |
| 2021-10-06 | $15.52 | $16.11 | $15.41 | $16.08 | $15.97 | 871,303 |
| 2021-10-05 | $16.39 | $16.41 | $15.80 | $15.84 | $15.74 | 537,026 |
| 2021-10-04 | $16.47 | $16.63 | $16.36 | $16.42 | $16.31 | 558,803 |
| 2021-10-01 | $16.91 | $17.11 | $16.80 | $16.96 | $16.85 | 762,380 |
| 2021-09-30 | $16.70 | $17.08 | $16.60 | $16.65 | $16.54 | 553,808 |
| 2021-09-29 | $16.74 | $16.97 | $16.52 | $16.59 | $16.48 | 513,434 |
| 2021-09-28 | $17.00 | $17.08 | $16.44 | $16.69 | $16.58 | 687,579 |
| 2021-09-27 | $17.44 | $17.60 | $16.99 | $17.39 | $17.28 | 714,519 |
| 2021-09-24 | $17.84 | $17.88 | $17.30 | $17.45 | $17.34 | 611,633 |
| 2021-09-23 | $18.03 | $18.37 | $18.02 | $18.12 | $18.00 | 323,809 |
| 2021-09-22 | $18.05 | $18.42 | $17.86 | $18.01 | $17.89 | 627,361 |
| 2021-09-21 | $18.05 | $18.43 | $17.82 | $18.16 | $18.04 | 393,554 |
| 2021-09-20 | $17.97 | $18.06 | $17.32 | $17.74 | $17.62 | 414,310 |
| 2021-09-17 | $17.97 | $18.31 | $17.71 | $18.16 | $18.04 | 370,588 |
| 2021-09-16 | $18.05 | $18.31 | $17.83 | $17.96 | $17.84 | 472,545 |
| 2021-09-15 | $18.76 | $18.76 | $18.20 | $18.37 | $18.25 | 432,253 |
| 2021-09-14 | $19.40 | $19.45 | $18.87 | $18.91 | $18.79 | 362,073 |
| 2021-09-13 | $19.59 | $19.65 | $19.19 | $19.28 | $19.15 | 274,234 |
| 2021-09-10 | $19.64 | $19.75 | $19.02 | $19.05 | $18.93 | 461,904 |
| 2021-09-09 | $18.97 | $19.55 | $18.70 | $19.26 | $19.13 | 835,733 |
| 2021-09-08 | $19.34 | $19.34 | $18.63 | $18.68 | $18.56 | 506,533 |
| 2021-09-07 | $19.32 | $19.98 | $19.30 | $19.61 | $19.48 | 189,941 |
| 2021-09-03 | $19.37 | $19.45 | $19.07 | $19.38 | $19.25 | 377,829 |
| 2021-09-02 | $19.89 | $19.90 | $19.37 | $19.44 | $19.31 | 360,233 |
| 2021-09-01 | $19.83 | $20.37 | $19.82 | $20.24 | $20.11 | 447,096 |
| 2021-08-31 | $20.32 | $20.47 | $19.83 | $19.93 | $19.80 | 342,567 |
| 2021-08-30 | $20.08 | $20.29 | $19.88 | $20.16 | $20.03 | 266,832 |
| 2021-08-27 | $20.07 | $20.31 | $19.94 | $20.29 | $20.16 | 248,874 |
| 2021-08-26 | $20.39 | $20.57 | $19.86 | $19.96 | $19.83 | 614,311 |
| 2021-08-25 | $20.02 | $20.64 | $19.97 | $20.57 | $20.44 | 624,700 |
| 2021-08-24 | $19.65 | $20.31 | $19.62 | $20.18 | $20.05 | 349,233 |
| 2021-08-23 | $19.55 | $19.55 | $19.13 | $19.41 | $19.28 | 335,552 |
| 2021-08-20 | $19.40 | $19.62 | $19.18 | $19.56 | $19.43 | 262,186 |
| 2021-08-19 | $19.00 | $19.80 | $18.99 | $19.64 | $19.51 | 543,851 |
| 2021-08-18 | $19.71 | $19.93 | $19.38 | $19.38 | $19.25 | 608,259 |
| 2021-08-17 | $19.91 | $20.13 | $19.48 | $19.78 | $19.65 | 482,826 |
| 2021-08-16 | $20.45 | $20.50 | $20.05 | $20.17 | $20.04 | 387,216 |
| 2021-08-13 | $20.39 | $20.89 | $20.15 | $20.78 | $20.64 | 472,700 |
| 2021-08-12 | $19.95 | $20.26 | $19.77 | $19.95 | $19.82 | 555,989 |
| 2021-08-11 | $20.42 | $20.49 | $20.03 | $20.18 | $20.05 | 288,422 |
| 2021-08-10 | $20.61 | $20.81 | $20.39 | $20.54 | $20.41 | 228,450 |
| 2021-08-09 | $20.87 | $21.03 | $20.33 | $20.62 | $20.48 | 279,702 |
| 2021-08-06 | $20.96 | $21.11 | $20.61 | $20.85 | $20.71 | 286,393 |
| 2021-08-05 | $21.71 | $21.93 | $20.71 | $20.86 | $20.72 | 429,524 |
| 2021-08-04 | $21.06 | $21.42 | $20.49 | $21.16 | $21.02 | 592,212 |
| 2021-08-03 | $19.93 | $21.11 | $19.63 | $20.99 | $20.85 | 672,560 |
| 2021-08-02 | $20.94 | $21.05 | $20.64 | $20.69 | $20.55 | 400,234 |
| 2021-07-30 | $21.31 | $21.49 | $20.30 | $20.54 | $20.41 | 771,044 |
| 2021-07-29 | $21.14 | $21.93 | $21.03 | $21.70 | $21.56 | 472,910 |
| 2021-07-28 | $21.75 | $22.04 | $21.22 | $21.43 | $21.29 | 554,360 |
| 2021-07-27 | $22.90 | $23.01 | $22.47 | $22.66 | $22.51 | 287,562 |
| 2021-07-26 | $23.01 | $23.40 | $22.89 | $23.19 | $23.04 | 192,296 |
| 2021-07-23 | $23.40 | $23.40 | $22.79 | $23.00 | $22.85 | 279,641 |
| 2021-07-22 | $23.41 | $23.42 | $23.07 | $23.25 | $23.10 | 209,694 |
| 2021-07-21 | $22.83 | $23.20 | $22.59 | $23.19 | $23.04 | 293,079 |
| 2021-07-20 | $22.43 | $22.90 | $22.42 | $22.73 | $22.58 | 352,503 |
| 2021-07-19 | $22.81 | $23.02 | $22.35 | $22.55 | $22.40 | 322,369 |
| 2021-07-16 | $23.42 | $23.73 | $23.20 | $23.36 | $23.21 | 367,275 |
| 2021-07-15 | $23.35 | $23.58 | $23.03 | $23.20 | $23.05 | 251,024 |
| 2021-07-14 | $23.24 | $23.54 | $23.03 | $23.43 | $23.28 | 374,970 |
| 2021-07-13 | $23.41 | $23.66 | $23.17 | $23.39 | $23.24 | 447,512 |
| 2021-07-12 | $23.07 | $23.72 | $23.02 | $23.60 | $23.45 | 697,596 |
| 2021-07-09 | $22.98 | $23.14 | $22.65 | $23.04 | $22.89 | 114,176 |
| 2021-07-08 | $22.67 | $22.98 | $22.28 | $22.77 | $22.62 | 438,312 |
| 2021-07-07 | $23.19 | $23.22 | $22.68 | $22.98 | $22.83 | 418,757 |
| 2021-07-06 | $23.19 | $23.41 | $22.70 | $22.81 | $22.66 | 339,444 |
| 2021-07-02 | $23.13 | $23.51 | $22.93 | $23.46 | $23.31 | 614,237 |
| 2021-07-01 | $22.90 | $22.92 | $22.33 | $22.62 | $22.47 | 343,811 |
| 2021-06-30 | $22.56 | $22.90 | $22.44 | $22.69 | $22.54 | 552,710 |
| 2021-06-29 | $23.03 | $23.04 | $22.61 | $22.68 | $22.53 | 468,145 |
| 2021-06-28 | $22.93 | $23.20 | $22.77 | $23.14 | $22.99 | 457,883 |
| 2021-06-25 | $23.17 | $23.22 | $22.41 | $22.78 | $22.63 | 376,071 |
| 2021-06-24 | $23.20 | $23.36 | $23.07 | $23.22 | $23.07 | 548,245 |
| 2021-06-23 | $22.92 | $23.09 | $22.56 | $22.64 | $22.49 | 229,841 |
| 2021-06-22 | $22.61 | $23.02 | $22.41 | $22.91 | $22.76 | 644,570 |
| 2021-06-21 | $22.78 | $22.86 | $22.52 | $22.72 | $22.57 | 666,239 |
| 2021-06-18 | $23.14 | $23.17 | $22.51 | $22.78 | $22.63 | 371,987 |
| 2021-06-17 | $22.60 | $23.10 | $22.57 | $22.70 | $22.55 | 592,730 |
| 2021-06-16 | $23.28 | $23.33 | $22.17 | $22.46 | $22.31 | 602,224 |
| 2021-06-15 | $22.94 | $23.55 | $22.81 | $23.14 | $22.99 | 583,175 |
| 2021-06-14 | $22.10 | $22.93 | $22.08 | $22.87 | $22.72 | 579,703 |
| 2021-06-11 | $22.41 | $22.42 | $21.59 | $21.74 | $21.60 | 454,880 |
| 2021-06-10 | $22.40 | $22.61 | $22.06 | $22.26 | $22.11 | 296,229 |
| 2021-06-09 | $21.98 | $22.55 | $21.84 | $22.33 | $22.18 | 595,219 |
| 2021-06-08 | $22.92 | $22.96 | $21.73 | $22.08 | $21.94 | 923,375 |
| 2021-06-07 | $21.76 | $22.74 | $21.54 | $22.53 | $22.38 | 1,235,450 |
| 2021-06-04 | $21.03 | $21.61 | $20.94 | $21.52 | $21.38 | 468,918 |
| 2021-06-03 | $20.80 | $20.91 | $20.58 | $20.86 | $20.72 | 146,598 |
| 2021-06-02 | $20.56 | $21.06 | $20.53 | $20.90 | $20.76 | 732,423 |
| 2021-06-01 | $20.27 | $20.93 | $20.23 | $20.69 | $20.55 | 1,058,064 |
| 2021-05-28 | $19.57 | $19.76 | $19.43 | $19.55 | $19.42 | 227,000 |
| 2021-05-27 | $19.49 | $19.84 | $19.41 | $19.72 | $19.59 | 366,635 |
| 2021-05-26 | $19.34 | $19.47 | $18.97 | $19.19 | $19.06 | 491,796 |
| 2021-05-25 | $19.20 | $19.25 | $18.96 | $19.10 | $18.97 | 254,227 |
| 2021-05-24 | $18.82 | $19.14 | $18.70 | $19.00 | $18.88 | 353,389 |
| 2021-05-21 | $19.06 | $19.07 | $18.56 | $18.69 | $18.57 | 409,068 |
| 2021-05-20 | $19.04 | $19.19 | $18.86 | $19.08 | $18.95 | 301,282 |
| 2021-05-19 | $18.79 | $19.05 | $18.69 | $19.01 | $18.89 | 385,550 |
| 2021-05-18 | $18.77 | $19.01 | $18.72 | $18.84 | $18.72 | 875,546 |
| 2021-05-17 | $18.55 | $19.07 | $18.54 | $18.94 | $18.82 | 315,311 |
| 2021-05-14 | $18.91 | $18.96 | $18.42 | $18.66 | $18.54 | 291,917 |
| 2021-05-13 | $18.68 | $19.18 | $18.41 | $18.59 | $18.47 | 611,926 |
| 2021-05-12 | $18.42 | $18.53 | $17.70 | $17.72 | $17.60 | 387,624 |
| 2021-05-11 | $18.20 | $18.79 | $18.18 | $18.73 | $18.61 | 280,333 |
| 2021-05-10 | $18.85 | $18.85 | $18.46 | $18.57 | $18.45 | 233,594 |
| 2021-05-07 | $18.24 | $19.13 | $18.23 | $19.03 | $18.91 | 465,840 |
| 2021-05-06 | $18.10 | $18.20 | $17.85 | $18.09 | $17.97 | 275,828 |
| 2021-05-05 | $17.87 | $18.10 | $17.77 | $18.00 | $17.88 | 191,365 |
| 2021-05-04 | $17.91 | $18.15 | $17.70 | $17.75 | $17.63 | 324,205 |
| 2021-05-03 | $17.91 | $18.46 | $17.70 | $18.29 | $18.17 | 557,568 |
| 2021-04-30 | $17.67 | $17.98 | $17.36 | $17.81 | $17.69 | 752,971 |
| 2021-04-29 | $17.80 | $17.84 | $17.36 | $17.68 | $17.56 | 376,219 |
| 2021-04-28 | $17.26 | $17.69 | $17.18 | $17.66 | $17.54 | 260,173 |
| 2021-04-27 | $17.61 | $17.69 | $17.19 | $17.24 | $17.13 | 260,551 |
| 2021-04-26 | $17.46 | $17.59 | $17.36 | $17.49 | $17.38 | 327,924 |
| 2021-04-23 | $17.53 | $17.66 | $17.23 | $17.46 | $17.35 | 260,940 |
| 2021-04-22 | $17.84 | $17.89 | $17.23 | $17.34 | $17.23 | 544,616 |
| 2021-04-21 | $17.52 | $17.72 | $17.38 | $17.71 | $17.59 | 119,008 |
| 2021-04-20 | $18.01 | $18.14 | $17.54 | $17.58 | $17.46 | 417,594 |
| 2021-04-19 | $17.76 | $18.25 | $17.73 | $17.93 | $17.81 | 374,525 |
| 2021-04-16 | $18.66 | $18.71 | $17.75 | $17.95 | $17.83 | 894,045 |
| 2021-04-15 | $18.62 | $18.70 | $18.32 | $18.57 | $18.45 | 426,143 |
| 2021-04-14 | $18.40 | $18.46 | $18.14 | $18.33 | $18.21 | 312,896 |
| 2021-04-13 | $17.72 | $18.58 | $17.71 | $18.01 | $17.89 | 679,638 |
| 2021-04-12 | $18.07 | $18.08 | $17.69 | $17.79 | $17.67 | 226,102 |
| 2021-04-09 | $17.75 | $17.98 | $17.51 | $17.92 | $17.80 | 313,184 |
| 2021-04-08 | $17.47 | $18.14 | $17.46 | $18.05 | $17.93 | 400,835 |
| 2021-04-07 | $17.59 | $17.72 | $17.11 | $17.23 | $17.12 | 384,841 |
| 2021-04-06 | $17.11 | $17.89 | $17.05 | $17.58 | $17.46 | 427,477 |
| 2021-04-05 | $16.90 | $17.16 | $16.78 | $16.98 | $16.87 | 775,594 |
| 2021-04-01 | $16.97 | $16.98 | $16.44 | $16.46 | $16.35 | 334,857 |
| 2021-03-31 | $16.82 | $17.15 | $16.78 | $16.99 | $16.88 | 618,340 |
| 2021-03-30 | $16.71 | $17.33 | $16.69 | $16.93 | $16.82 | 388,278 |
| 2021-03-29 | $16.34 | $16.86 | $15.99 | $16.64 | $16.53 | 803,843 |
| 2021-03-26 | $17.34 | $17.40 | $16.72 | $16.97 | $16.86 | 540,840 |
| 2021-03-25 | $17.04 | $17.52 | $16.95 | $17.48 | $17.37 | 440,615 |
| 2021-03-24 | $18.04 | $18.13 | $16.99 | $17.03 | $16.92 | 397,456 |
| 2021-03-23 | $18.20 | $18.68 | $18.00 | $18.18 | $18.06 | 301,943 |
| 2021-03-22 | $18.42 | $18.53 | $18.03 | $18.36 | $18.24 | 481,779 |
| 2021-03-19 | $17.73 | $18.73 | $17.73 | $18.56 | $18.44 | 319,619 |
| 2021-03-18 | $17.89 | $18.14 | $17.53 | $17.59 | $17.47 | 297,793 |
| 2021-03-17 | $17.52 | $18.34 | $17.37 | $18.23 | $18.11 | 1,070,710 |
| 2021-03-16 | $17.77 | $18.12 | $17.46 | $17.63 | $17.51 | 286,936 |
| 2021-03-15 | $17.14 | $17.77 | $17.14 | $17.76 | $17.64 | 484,062 |
| 2021-03-12 | $17.35 | $17.71 | $17.32 | $17.44 | $17.33 | 332,628 |
| 2021-03-11 | $17.05 | $17.67 | $16.89 | $17.65 | $17.53 | 463,087 |
| 2021-03-10 | $16.78 | $16.92 | $16.13 | $16.84 | $16.73 | 761,200 |
| 2021-03-09 | $16.27 | $16.95 | $16.21 | $16.50 | $16.39 | 751,509 |
| 2021-03-08 | $17.02 | $17.54 | $16.33 | $16.38 | $16.27 | 666,884 |
| 2021-03-05 | $17.76 | $17.91 | $17.24 | $17.60 | $17.48 | 835,284 |
| 2021-03-04 | $17.09 | $17.52 | $16.53 | $16.56 | $16.45 | 567,614 |
| 2021-03-03 | $15.96 | $17.08 | $15.52 | $16.71 | $16.60 | 877,064 |
| 2021-03-02 | $15.76 | $16.73 | $15.52 | $16.56 | $16.45 | 678,905 |
| 2021-03-01 | $16.64 | $17.07 | $16.39 | $16.45 | $16.34 | 493,410 |
| 2021-02-26 | $17.28 | $17.36 | $16.32 | $16.47 | $16.36 | 1,167,803 |
| 2021-02-25 | $18.35 | $18.50 | $17.20 | $17.30 | $17.19 | 454,586 |
| 2021-02-24 | $18.04 | $18.48 | $18.02 | $18.19 | $18.07 | 471,043 |
| 2021-02-23 | $18.59 | $18.61 | $17.96 | $18.10 | $17.98 | 506,890 |
| 2021-02-22 | $17.95 | $19.11 | $17.84 | $18.70 | $18.58 | 613,306 |
| 2021-02-19 | $19.04 | $19.44 | $18.96 | $19.41 | $19.28 | 237,123 |
| 2021-02-18 | $19.06 | $19.12 | $18.44 | $18.90 | $18.78 | 316,964 |
| 2021-02-17 | $19.74 | $19.80 | $19.20 | $19.48 | $19.35 | 232,233 |
| 2021-02-16 | $19.76 | $19.87 | $19.49 | $19.85 | $19.72 | 85,331 |
| 2021-02-12 | $19.44 | $19.98 | $19.39 | $19.70 | $19.57 | 287,416 |
| 2021-02-11 | $19.15 | $20.00 | $19.11 | $19.91 | $19.78 | 594,601 |
| 2021-02-10 | $18.63 | $18.84 | $18.33 | $18.79 | $18.67 | 214,854 |
| 2021-02-09 | $18.45 | $19.14 | $18.42 | $18.93 | $18.81 | 217,542 |
| 2021-02-08 | $18.61 | $19.17 | $18.59 | $18.89 | $18.77 | 177,687 |
| 2021-02-05 | $18.94 | $19.07 | $18.73 | $18.83 | $18.71 | 198,094 |
| 2021-02-04 | $18.75 | $18.79 | $18.19 | $18.42 | $18.30 | 176,809 |
| 2021-02-03 | $18.55 | $18.83 | $18.33 | $18.48 | $18.36 | 171,525 |
| 2021-02-02 | $18.46 | $18.61 | $18.01 | $18.39 | $18.27 | 325,679 |
| 2021-02-01 | $18.04 | $18.11 | $17.62 | $17.69 | $17.57 | 301,578 |
| 2021-01-29 | $17.90 | $18.21 | $17.44 | $17.81 | $17.69 | 960,470 |
| 2021-01-28 | $18.13 | $18.61 | $18.09 | $18.46 | $18.34 | 277,889 |
| 2021-01-27 | $18.54 | $18.57 | $18.10 | $18.19 | $18.07 | 272,080 |
| 2021-01-26 | $18.41 | $18.81 | $18.38 | $18.55 | $18.43 | 318,293 |
| 2021-01-25 | $18.02 | $18.05 | $17.70 | $17.91 | $17.79 | 117,636 |
| 2021-01-22 | $18.13 | $18.14 | $17.70 | $18.04 | $17.92 | 265,908 |
| 2021-01-21 | $18.70 | $18.71 | $17.97 | $18.32 | $18.20 | 270,953 |
| 2021-01-20 | $19.08 | $19.16 | $18.70 | $18.78 | $18.66 | 319,016 |
| 2021-01-19 | $19.38 | $19.63 | $18.82 | $19.01 | $18.89 | 503,877 |
| 2021-01-15 | $18.65 | $19.16 | $18.61 | $18.65 | $18.53 | 238,977 |
| 2021-01-14 | $19.25 | $19.60 | $19.13 | $19.36 | $19.23 | 240,299 |
| 2021-01-13 | $18.89 | $19.39 | $18.58 | $19.20 | $19.07 | 403,350 |
| 2021-01-12 | $17.91 | $19.28 | $17.89 | $19.27 | $19.14 | 545,921 |
| 2021-01-11 | $18.24 | $18.50 | $17.63 | $17.80 | $17.68 | 334,964 |
| 2021-01-08 | $18.46 | $19.19 | $18.09 | $18.72 | $18.60 | 547,657 |
| 2021-01-07 | $18.18 | $18.24 | $17.49 | $17.81 | $17.69 | 569,001 |
| 2021-01-06 | $18.57 | $18.86 | $18.40 | $18.42 | $18.30 | 416,175 |
| 2021-01-05 | $19.18 | $19.62 | $19.06 | $19.47 | $19.34 | 298,945 |
| 2021-01-04 | $20.06 | $20.18 | $19.32 | $19.54 | $19.41 | 339,890 |
| 2020-12-31 | $20.13 | $20.18 | $19.78 | $20.00 | $19.87 | 125,684 |
| 2020-12-30 | $20.19 | $20.38 | $19.96 | $20.17 | $20.04 | 251,574 |
| 2020-12-29 | $20.12 | $20.23 | $19.81 | $19.92 | $19.79 | 358,342 |
| 2020-12-28 | $19.66 | $19.89 | $19.33 | $19.70 | $19.57 | 250,478 |
| 2020-12-24 | $19.85 | $19.89 | $19.48 | $19.82 | $19.69 | 143,485 |
| 2020-12-23 | $19.36 | $19.92 | $19.34 | $19.85 | $19.72 | 286,586 |
| 2020-12-22 | $19.22 | $19.52 | $19.08 | $19.36 | $19.23 | 209,765 |
| 2020-12-21 | $19.36 | $19.58 | $19.21 | $19.33 | $19.20 | 344,691 |
| 2020-12-18 | $20.03 | $20.28 | $19.94 | $20.20 | $20.07 | 406,256 |
| 2020-12-17 | $19.82 | $20.14 | $19.72 | $20.11 | $19.98 | 303,165 |
| 2020-12-16 | $19.44 | $20.09 | $19.20 | $20.09 | $19.96 | 632,102 |
| 2020-12-15 | $18.98 | $19.20 | $18.81 | $19.16 | $19.03 | 264,812 |
| 2020-12-14 | $18.87 | $19.00 | $18.71 | $18.84 | $18.72 | 238,723 |
| 2020-12-11 | $18.76 | $19.09 | $18.58 | $18.97 | $18.85 | 310,989 |
| 2020-12-10 | $18.12 | $19.11 | $18.09 | $18.92 | $18.80 | 316,271 |
| 2020-12-09 | $19.18 | $19.24 | $18.44 | $18.57 | $18.45 | 248,704 |
| 2020-12-08 | $18.78 | $19.02 | $18.70 | $19.02 | $18.90 | 505,415 |
| 2020-12-07 | $18.90 | $19.28 | $18.62 | $18.85 | $18.73 | 308,480 |
| 2020-12-04 | $19.12 | $19.41 | $18.98 | $19.09 | $18.96 | 473,122 |
| 2020-12-03 | $18.95 | $19.24 | $18.66 | $19.02 | $18.90 | 442,596 |
| 2020-12-02 | $18.43 | $18.92 | $18.31 | $18.83 | $18.71 | 281,739 |
| 2020-12-01 | $18.98 | $19.00 | $18.31 | $18.80 | $18.68 | 328,445 |
| 2020-11-30 | $18.95 | $19.01 | $18.58 | $18.75 | $18.63 | 355,952 |
| 2020-11-27 | $18.80 | $19.11 | $18.80 | $18.95 | $18.83 | 117,756 |
| 2020-11-25 | $18.44 | $18.94 | $18.41 | $18.81 | $18.69 | 374,256 |
| 2020-11-24 | $17.88 | $18.00 | $17.56 | $17.94 | $17.82 | 700,383 |
| 2020-11-23 | $17.87 | $17.90 | $17.45 | $17.61 | $17.49 | 250,936 |
| 2020-11-20 | $18.02 | $18.09 | $17.85 | $17.93 | $17.81 | 216,571 |
| 2020-11-19 | $18.18 | $18.59 | $18.10 | $18.39 | $18.27 | 224,467 |
| 2020-11-18 | $18.26 | $18.86 | $18.18 | $18.23 | $18.11 | 424,804 |
| 2020-11-17 | $18.79 | $19.05 | $18.62 | $18.75 | $18.63 | 402,168 |
| 2020-11-16 | $18.69 | $18.80 | $18.44 | $18.66 | $18.54 | 261,544 |
| 2020-11-13 | $18.41 | $18.78 | $18.35 | $18.71 | $18.59 | 469,883 |
| 2020-11-12 | $18.21 | $18.36 | $17.82 | $17.88 | $17.76 | 338,356 |
| 2020-11-11 | $18.09 | $18.44 | $17.96 | $18.21 | $18.09 | 317,895 |
| 2020-11-10 | $18.16 | $18.31 | $17.69 | $17.74 | $17.62 | 435,697 |
| 2020-11-09 | $19.35 | $19.37 | $18.02 | $18.15 | $18.03 | 603,067 |
| 2020-11-06 | $18.31 | $18.86 | $18.16 | $18.76 | $18.64 | 358,753 |
| 2020-11-05 | $17.61 | $18.22 | $17.52 | $18.17 | $18.05 | 358,368 |
| 2020-11-04 | $16.27 | $16.95 | $16.23 | $16.73 | $16.62 | 288,513 |
| 2020-11-03 | $16.52 | $16.55 | $15.70 | $15.99 | $15.89 | 541,882 |
| 2020-11-02 | $16.08 | $16.11 | $15.60 | $15.94 | $15.84 | 385,313 |
| 2020-10-30 | $16.23 | $16.32 | $15.82 | $15.95 | $15.85 | 704,584 |
| 2020-10-29 | $16.66 | $16.74 | $16.25 | $16.43 | $16.32 | 510,197 |
| 2020-10-28 | $16.87 | $16.88 | $16.50 | $16.57 | $16.46 | 630,929 |
| 2020-10-27 | $17.50 | $17.72 | $17.22 | $17.22 | $17.11 | 237,851 |
| 2020-10-26 | $17.64 | $17.93 | $17.34 | $17.53 | $17.41 | 316,470 |
| 2020-10-23 | $17.64 | $17.94 | $17.51 | $17.64 | $17.52 | 249,754 |
| 2020-10-22 | $17.49 | $17.77 | $17.32 | $17.52 | $17.41 | 580,567 |
| 2020-10-21 | $17.29 | $17.86 | $17.29 | $17.42 | $17.31 | 307,839 |
| 2020-10-20 | $17.32 | $17.53 | $17.05 | $17.34 | $17.23 | 412,949 |
| 2020-10-19 | $17.39 | $17.59 | $17.04 | $17.05 | $16.94 | 361,233 |
| 2020-10-16 | $17.56 | $17.61 | $17.03 | $17.11 | $17.00 | 470,350 |
| 2020-10-15 | $17.30 | $17.89 | $17.30 | $17.68 | $17.56 | 629,105 |
| 2020-10-14 | $17.69 | $17.78 | $17.22 | $17.59 | $17.47 | 1,237,834 |
| 2020-10-13 | $16.91 | $17.58 | $16.83 | $17.51 | $17.40 | 2,537,630 |
| 2020-10-12 | $16.80 | $16.88 | $16.31 | $16.68 | $16.57 | 1,018,697 |
| 2020-10-09 | $16.91 | $17.21 | $16.71 | $16.72 | $16.61 | 5,811,660 |
| 2020-10-08 | $16.96 | $17.03 | $16.62 | $16.80 | $16.69 | 1,480,135 |
| 2020-10-07 | $16.91 | $17.06 | $16.43 | $16.68 | $16.57 | 763,011 |
| 2020-10-06 | $17.67 | $17.74 | $16.72 | $16.83 | $16.72 | 265,128 |
| 2020-10-05 | $17.55 | $17.67 | $17.33 | $17.61 | $17.49 | 504,996 |
| 2020-10-02 | $17.51 | $17.70 | $17.05 | $17.13 | $17.02 | 1,060,476 |
| 2020-10-01 | $17.04 | $17.32 | $16.75 | $17.16 | $17.05 | 610,334 |
| 2020-09-30 | $17.58 | $18.52 | $17.55 | $18.21 | $18.09 | 280,743 |
| 2020-09-29 | $17.38 | $17.86 | $17.34 | $17.52 | $17.41 | 287,331 |
| 2020-09-28 | $18.63 | $18.63 | $17.11 | $17.34 | $17.23 | 322,016 |
| 2020-09-25 | $17.69 | $17.95 | $17.61 | $17.91 | $17.79 | 134,909 |
| 2020-09-24 | $18.01 | $18.61 | $17.86 | $18.12 | $18.00 | 240,402 |
| 2020-09-23 | $18.33 | $18.40 | $17.78 | $17.83 | $17.71 | 236,114 |
| 2020-09-22 | $18.99 | $19.06 | $18.27 | $18.67 | $18.55 | 330,715 |
| 2020-09-21 | $18.88 | $19.08 | $18.59 | $18.94 | $18.82 | 178,964 |
| 2020-09-18 | $19.91 | $20.00 | $19.07 | $19.33 | $19.20 | 284,347 |
| 2020-09-17 | $19.89 | $20.10 | $19.78 | $20.01 | $19.88 | 206,280 |
| 2020-09-16 | $20.24 | $20.68 | $19.99 | $20.13 | $20.00 | 188,106 |
| 2020-09-15 | $20.21 | $20.51 | $19.89 | $20.25 | $20.12 | 140,506 |
| 2020-09-14 | $19.94 | $20.58 | $19.80 | $20.11 | $19.98 | 448,359 |
| 2020-09-11 | $19.32 | $19.83 | $18.96 | $19.15 | $19.02 | 971,077 |
| 2020-09-10 | $19.18 | $19.27 | $18.56 | $18.64 | $18.52 | 202,659 |
| 2020-09-09 | $18.90 | $19.32 | $18.81 | $19.27 | $19.14 | 429,993 |
| 2020-09-08 | $17.84 | $18.52 | $17.83 | $18.09 | $17.97 | 246,911 |
| 2020-09-04 | $18.91 | $19.14 | $18.20 | $18.69 | $18.57 | 284,222 |
| 2020-09-03 | $19.20 | $19.50 | $18.53 | $18.96 | $18.84 | 317,682 |
| 2020-09-02 | $18.81 | $19.08 | $18.52 | $19.00 | $18.88 | 251,941 |
| 2020-09-01 | $18.47 | $19.04 | $18.45 | $18.87 | $18.75 | 278,039 |
| 2020-08-31 | $18.12 | $18.24 | $17.73 | $17.92 | $17.80 | 166,971 |
| 2020-08-28 | $17.91 | $18.53 | $17.73 | $18.52 | $18.40 | 240,457 |
| 2020-08-27 | $18.10 | $18.16 | $17.37 | $17.57 | $17.45 | 335,508 |
| 2020-08-26 | $18.12 | $18.16 | $16.98 | $17.45 | $17.34 | 295,050 |
| 2020-08-25 | $17.99 | $18.09 | $17.58 | $18.04 | $17.92 | 172,680 |
| 2020-08-24 | $17.80 | $18.02 | $17.46 | $18.02 | $17.90 | 188,653 |
| 2020-08-21 | $17.80 | $17.82 | $17.47 | $17.57 | $17.45 | 201,559 |
| 2020-08-20 | $17.65 | $18.03 | $17.61 | $17.98 | $17.86 | 204,270 |
| 2020-08-19 | $18.75 | $18.75 | $18.18 | $18.18 | $18.06 | 163,397 |
| 2020-08-18 | $18.62 | $18.77 | $18.04 | $18.71 | $18.59 | 451,003 |
| 2020-08-17 | $18.59 | $18.88 | $17.68 | $18.38 | $18.26 | 775,598 |
| 2020-08-14 | $18.23 | $19.50 | $18.21 | $18.89 | $18.77 | 816,568 |
| 2020-08-13 | $17.40 | $17.78 | $17.29 | $17.48 | $17.37 | 956,905 |
| 2020-08-12 | $16.78 | $16.92 | $16.53 | $16.86 | $16.75 | 193,708 |
| 2020-08-11 | $17.17 | $17.27 | $16.64 | $16.77 | $16.66 | 203,219 |
| 2020-08-10 | $17.51 | $17.51 | $16.70 | $17.02 | $16.91 | 471,645 |
| 2020-08-07 | $17.45 | $17.58 | $17.06 | $17.24 | $17.13 | 409,105 |
| 2020-08-06 | $17.50 | $18.11 | $17.47 | $17.99 | $17.87 | 265,490 |
| 2020-08-05 | $17.90 | $18.27 | $17.58 | $18.03 | $17.91 | 276,645 |
| 2020-08-04 | $17.25 | $17.77 | $16.87 | $17.67 | $17.55 | 254,121 |
| 2020-08-03 | $17.53 | $17.60 | $17.09 | $17.38 | $17.27 | 918,033 |
| 2020-07-31 | $18.46 | $18.49 | $17.65 | $17.89 | $17.77 | 337,039 |
| 2020-07-30 | $18.20 | $18.87 | $17.93 | $18.80 | $18.68 | 404,835 |
| 2020-07-29 | $17.58 | $18.25 | $17.49 | $18.07 | $17.95 | 550,951 |
| 2020-07-28 | $16.44 | $17.32 | $16.34 | $17.16 | $17.05 | 241,631 |
| 2020-07-27 | $16.36 | $16.93 | $16.24 | $16.76 | $16.65 | 153,846 |
| 2020-07-24 | $16.31 | $16.43 | $15.86 | $16.23 | $16.12 | 223,642 |
| 2020-07-23 | $16.84 | $17.10 | $16.24 | $16.27 | $16.16 | 218,105 |
| 2020-07-22 | $16.58 | $17.19 | $16.56 | $16.91 | $16.80 | 273,108 |
| 2020-07-21 | $16.63 | $16.67 | $16.04 | $16.46 | $16.35 | 581,582 |
| 2020-07-20 | $15.46 | $16.16 | $15.46 | $16.12 | $16.01 | 217,590 |
| 2020-07-17 | $15.55 | $15.81 | $15.33 | $15.51 | $15.41 | 524,439 |
| 2020-07-16 | $15.06 | $15.26 | $14.85 | $15.12 | $15.02 | 136,079 |
| 2020-07-15 | $15.09 | $15.16 | $14.77 | $15.08 | $14.98 | 147,540 |
| 2020-07-14 | $14.61 | $14.93 | $14.33 | $14.76 | $14.66 | 201,687 |
| 2020-07-13 | $15.52 | $15.55 | $14.79 | $14.80 | $14.70 | 380,378 |
| 2020-07-10 | $15.55 | $15.86 | $15.31 | $15.73 | $15.63 | 239,577 |
| 2020-07-09 | $16.23 | $16.23 | $15.48 | $15.60 | $15.50 | 210,445 |
| 2020-07-08 | $15.13 | $15.82 | $15.08 | $15.65 | $15.55 | 938,252 |
| 2020-07-07 | $15.05 | $15.14 | $14.58 | $14.77 | $14.67 | 189,980 |
| 2020-07-06 | $15.57 | $15.69 | $15.14 | $15.20 | $15.10 | 166,938 |
| 2020-07-02 | $14.96 | $15.49 | $14.54 | $15.18 | $15.08 | 219,848 |
| 2020-07-01 | $14.64 | $15.21 | $14.64 | $15.08 | $14.98 | 183,080 |
| 2020-06-30 | $14.55 | $14.67 | $14.28 | $14.51 | $14.41 | 626,068 |
| 2020-06-29 | $14.71 | $14.78 | $14.34 | $14.69 | $14.59 | 545,174 |
| 2020-06-26 | $15.24 | $15.30 | $14.33 | $14.34 | $14.25 | 658,624 |
| 2020-06-25 | $15.47 | $15.77 | $15.30 | $15.64 | $15.54 | 209,935 |
| 2020-06-24 | $16.09 | $16.19 | $15.14 | $15.26 | $15.16 | 298,886 |
| 2020-06-23 | $15.86 | $16.36 | $15.86 | $16.35 | $16.24 | 209,425 |
| 2020-06-22 | $16.14 | $16.18 | $15.47 | $15.54 | $15.44 | 158,759 |
| 2020-06-19 | $15.56 | $16.32 | $15.45 | $15.81 | $15.71 | 435,419 |
| 2020-06-18 | $15.64 | $16.36 | $15.19 | $15.24 | $15.14 | 425,231 |
| 2020-06-17 | $15.64 | $16.18 | $15.40 | $16.00 | $15.90 | 204,451 |
| 2020-06-16 | $16.62 | $16.62 | $15.40 | $15.48 | $15.38 | 344,197 |
| 2020-06-15 | $15.31 | $16.09 | $15.26 | $15.67 | $15.57 | 846,419 |
| 2020-06-12 | $15.81 | $16.15 | $15.46 | $15.83 | $15.73 | 1,744,032 |
| 2020-06-11 | $15.42 | $15.57 | $14.12 | $14.42 | $14.33 | 398,808 |
| 2020-06-10 | $16.76 | $17.00 | $16.23 | $16.39 | $16.28 | 608,819 |
| 2020-06-09 | $16.25 | $16.81 | $15.95 | $16.57 | $16.46 | 986,490 |
| 2020-06-08 | $16.08 | $17.12 | $15.86 | $16.86 | $16.75 | 762,994 |
| 2020-06-05 | $15.88 | $16.58 | $15.84 | $15.94 | $15.84 | 969,113 |
| 2020-06-04 | $14.94 | $15.06 | $14.49 | $14.73 | $14.63 | 225,263 |
| 2020-06-03 | $15.15 | $15.49 | $14.74 | $14.96 | $14.86 | 348,275 |
| 2020-06-02 | $14.19 | $14.75 | $14.13 | $14.61 | $14.51 | 284,074 |
| 2020-06-01 | $13.66 | $14.25 | $13.62 | $14.03 | $13.94 | 253,688 |
| 2020-05-29 | $13.61 | $13.86 | $13.26 | $13.84 | $13.75 | 345,156 |
| 2020-05-28 | $14.24 | $14.36 | $13.82 | $13.93 | $13.84 | 394,994 |
| 2020-05-27 | $13.82 | $14.84 | $13.57 | $14.74 | $14.64 | 870,941 |
| 2020-05-26 | $13.51 | $13.71 | $13.12 | $13.57 | $13.48 | 354,125 |
| 2020-05-22 | $12.07 | $12.20 | $11.73 | $12.18 | $12.10 | 201,979 |
| 2020-05-21 | $11.97 | $12.49 | $11.97 | $12.16 | $12.08 | 216,859 |
| 2020-05-20 | $11.39 | $11.85 | $11.21 | $11.75 | $11.67 | 377,975 |
| 2020-05-19 | $11.47 | $11.92 | $11.22 | $11.32 | $11.25 | 866,597 |
| 2020-05-18 | $11.47 | $11.67 | $11.28 | $11.62 | $11.54 | 403,460 |
| 2020-05-15 | $10.96 | $11.24 | $10.77 | $10.94 | $10.87 | 341,109 |
| 2020-05-14 | $10.71 | $11.31 | $10.49 | $11.14 | $11.07 | 444,330 |
| 2020-05-13 | $10.83 | $11.35 | $10.76 | $10.98 | $10.91 | 414,280 |
| 2020-05-12 | $11.63 | $11.76 | $10.83 | $10.93 | $10.86 | 553,581 |
| 2020-05-11 | $12.14 | $12.14 | $11.50 | $11.64 | $11.56 | 517,501 |
| 2020-05-08 | $12.70 | $12.70 | $12.07 | $12.44 | $12.36 | 886,907 |
| 2020-05-07 | $12.54 | $12.77 | $12.01 | $12.51 | $12.43 | 308,403 |
| 2020-05-06 | $12.24 | $12.81 | $11.80 | $12.70 | $12.62 | 237,375 |
| 2020-05-05 | $12.45 | $12.80 | $12.16 | $12.31 | $12.23 | 177,006 |
| 2020-05-04 | $12.11 | $12.34 | $11.78 | $12.34 | $12.26 | 410,307 |
| 2020-05-01 | $12.69 | $13.01 | $11.91 | $12.13 | $12.05 | 193,343 |
| 2020-04-30 | $13.50 | $13.50 | $12.81 | $13.01 | $12.92 | 337,402 |
| 2020-04-29 | $12.78 | $13.52 | $12.68 | $13.39 | $13.30 | 470,875 |
| 2020-04-28 | $12.42 | $12.82 | $12.37 | $12.65 | $12.57 | 280,586 |
| 2020-04-27 | $11.99 | $12.41 | $11.82 | $12.30 | $12.22 | 179,814 |
| 2020-04-24 | $11.89 | $11.95 | $10.42 | $11.51 | $11.43 | 1,004,000 |
| 2020-04-23 | $12.79 | $12.92 | $12.06 | $12.47 | $12.39 | 170,469 |
| 2020-04-22 | $12.44 | $13.13 | $12.32 | $12.78 | $12.70 | 658,320 |
| 2020-04-21 | $12.32 | $12.38 | $12.15 | $12.30 | $12.22 | 87,878 |
| 2020-04-20 | $12.39 | $12.95 | $12.27 | $12.62 | $12.54 | 341,200 |
| 2020-04-17 | $12.95 | $13.02 | $12.13 | $12.70 | $12.62 | 663,893 |
| 2020-04-16 | $12.14 | $12.78 | $11.94 | $12.16 | $12.08 | 451,213 |
| 2020-04-15 | $11.47 | $12.34 | $11.46 | $11.92 | $11.84 | 416,731 |
| 2020-04-14 | $11.14 | $11.75 | $11.07 | $11.49 | $11.41 | 935,380 |
| 2020-04-13 | $11.13 | $11.17 | $10.40 | $10.98 | $10.91 | 412,451 |
| 2020-04-09 | $11.77 | $12.18 | $11.31 | $11.58 | $11.50 | 1,347,089 |
| 2020-04-08 | $10.77 | $11.76 | $10.60 | $11.64 | $11.56 | 861,019 |
| 2020-04-07 | $10.83 | $11.29 | $10.71 | $11.01 | $10.94 | 548,182 |
| 2020-04-06 | $8.43 | $10.56 | $8.43 | $9.85 | $9.79 | 567,335 |
| 2020-04-03 | $9.01 | $9.17 | $8.17 | $8.76 | $8.70 | 510,168 |
| 2020-04-02 | $8.84 | $9.36 | $8.59 | $9.04 | $8.98 | 392,321 |
| 2020-04-01 | $9.03 | $9.38 | $8.47 | $8.75 | $8.69 | 691,751 |
| 2020-03-31 | $10.43 | $10.45 | $9.50 | $9.84 | $9.78 | 361,977 |
| 2020-03-30 | $11.16 | $11.21 | $10.28 | $10.61 | $10.54 | 479,001 |
| 2020-03-27 | $10.72 | $11.41 | $10.65 | $11.07 | $11.00 | 404,010 |
| 2020-03-26 | $11.80 | $12.01 | $10.90 | $11.44 | $11.36 | 668,201 |
| 2020-03-25 | $9.75 | $12.20 | $9.32 | $11.58 | $11.50 | 972,251 |
| 2020-03-24 | $9.07 | $10.06 | $8.81 | $9.67 | $9.61 | 789,447 |
| 2020-03-23 | $9.58 | $9.68 | $7.93 | $8.34 | $8.29 | 708,452 |
| 2020-03-20 | $10.64 | $11.17 | $9.70 | $10.07 | $10.00 | 712,509 |
| 2020-03-19 | $9.02 | $10.20 | $8.30 | $10.19 | $10.12 | 607,765 |
| 2020-03-18 | $9.65 | $10.35 | $7.99 | $9.19 | $9.13 | 372,116 |
| 2020-03-17 | $10.27 | $11.09 | $9.87 | $10.90 | $10.83 | 429,026 |
| 2020-03-16 | $13.04 | $13.04 | $9.58 | $9.96 | $9.89 | 584,073 |
| 2020-03-13 | $15.41 | $15.41 | $12.33 | $13.54 | $13.45 | 614,628 |
| 2020-03-12 | $10.50 | $12.50 | $10.50 | $12.15 | $12.07 | 802,488 |
| 2020-03-11 | $15.85 | $15.98 | $13.87 | $14.61 | $14.51 | 1,272,614 |
| 2020-03-10 | $15.77 | $16.71 | $15.20 | $16.71 | $16.60 | 1,554,028 |
| 2020-03-09 | $15.12 | $15.92 | $14.55 | $15.15 | $15.05 | 1,038,646 |
| 2020-03-06 | $17.14 | $17.38 | $16.90 | $17.14 | $17.03 | 1,342,395 |
| 2020-03-05 | $18.90 | $19.11 | $17.58 | $17.90 | $17.78 | 1,215,476 |
| 2020-03-04 | $19.52 | $19.57 | $18.97 | $19.23 | $19.10 | 492,054 |
| 2020-03-03 | $20.11 | $20.35 | $19.23 | $19.52 | $19.39 | 1,075,575 |
| 2020-03-02 | $19.88 | $20.38 | $19.68 | $19.99 | $19.86 | 442,780 |
| 2020-02-28 | $18.72 | $20.18 | $18.72 | $19.96 | $19.83 | 1,184,535 |
| 2020-02-27 | $20.09 | $20.90 | $19.77 | $20.06 | $19.93 | 684,495 |
| 2020-02-26 | $20.27 | $21.01 | $20.21 | $20.81 | $20.67 | 641,176 |
| 2020-02-25 | $21.17 | $21.39 | $20.21 | $20.25 | $20.12 | 458,602 |
| 2020-02-24 | $21.36 | $21.36 | $19.98 | $20.45 | $20.32 | 384,412 |
| 2020-02-21 | $22.17 | $22.50 | $21.81 | $21.83 | $21.69 | 338,876 |
| 2020-02-20 | $22.77 | $22.99 | $22.29 | $22.82 | $22.67 | 342,819 |
| 2020-02-19 | $22.55 | $23.01 | $22.10 | $22.84 | $22.69 | 585,236 |
| 2020-02-18 | $23.00 | $23.08 | $22.56 | $22.62 | $22.47 | 542,522 |
| 2020-02-14 | $22.92 | $23.66 | $22.55 | $23.49 | $23.34 | 571,467 |
| 2020-02-13 | $22.42 | $22.55 | $22.20 | $22.36 | $22.21 | 348,888 |
| 2020-02-12 | $22.14 | $23.04 | $22.03 | $22.48 | $22.33 | 790,523 |
| 2020-02-11 | $21.20 | $22.04 | $21.03 | $21.94 | $21.80 | 1,024,123 |
| 2020-02-10 | $20.96 | $21.07 | $20.10 | $20.55 | $20.42 | 1,047,366 |
| 2020-02-07 | $21.58 | $21.58 | $20.81 | $21.12 | $20.98 | 1,176,559 |
| 2020-02-06 | $23.00 | $23.01 | $21.75 | $21.98 | $21.84 | 534,055 |
| 2020-02-05 | $23.14 | $23.28 | $22.30 | $22.60 | $22.45 | 475,411 |
| 2020-02-04 | $22.96 | $23.20 | $22.39 | $22.72 | $22.57 | 937,832 |
| 2020-02-03 | $22.75 | $23.01 | $22.29 | $22.40 | $22.25 | 278,430 |
| 2020-01-31 | $22.74 | $22.85 | $21.81 | $21.88 | $21.74 | 1,125,600 |
| 2020-01-30 | $22.08 | $22.86 | $21.60 | $22.74 | $22.59 | 1,438,012 |
| 2020-01-29 | $23.25 | $23.31 | $22.69 | $22.72 | $22.57 | 430,136 |
| 2020-01-28 | $22.73 | $23.49 | $22.55 | $23.26 | $23.11 | 682,514 |
| 2020-01-27 | $22.76 | $22.95 | $21.89 | $22.30 | $22.15 | 791,758 |
| 2020-01-24 | $23.50 | $23.90 | $23.37 | $23.45 | $23.30 | 730,130 |
| 2020-01-23 | $22.52 | $23.50 | $22.40 | $23.43 | $23.28 | 460,717 |
| 2020-01-22 | $22.16 | $22.98 | $22.15 | $22.69 | $22.54 | 1,178,444 |
| 2020-01-21 | $22.17 | $22.32 | $21.77 | $21.78 | $21.64 | 1,409,958 |
| 2020-01-17 | $22.25 | $22.26 | $21.53 | $21.94 | $21.80 | 1,405,337 |
| 2020-01-16 | $21.40 | $21.52 | $20.87 | $21.40 | $21.26 | 2,352,692 |
| 2020-01-15 | $21.17 | $21.40 | $20.95 | $21.14 | $21.00 | 801,700 |
| 2020-01-14 | $20.89 | $21.36 | $20.84 | $21.36 | $21.22 | 1,577,083 |
| 2020-01-13 | $21.06 | $21.13 | $20.87 | $21.03 | $20.89 | 2,335,286 |
| 2020-01-10 | $21.22 | $21.33 | $20.50 | $20.53 | $20.40 | 6,245,526 |
| 2020-01-09 | $20.17 | $20.45 | $19.84 | $20.21 | $20.08 | 5,800,671 |
| 2020-01-08 | $20.25 | $20.71 | $19.66 | $20.11 | $19.98 | 8,623,192 |
| 2020-01-07 | $19.36 | $19.96 | $19.17 | $19.79 | $19.66 | 9,452,265 |
| 2020-01-06 | $20.60 | $20.73 | $19.06 | $19.46 | $19.33 | 9,006,988 |
Natura &Co Holding S.A. (NTCO) News Headlines
Recent Natura &Co Holding S.A. (NTCO) News
Similar Companies to Natura &Co Holding S.A. (NTCO) 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 |