Petroleo Brasileiro S.A. Petrobras (PBR) Exchange: NYSE
Data as of May 2, 2025
$11.61 ($0.26) 2.29%
Petroleo Brasileiro S.A. Petrobras - Daily Information
Click for more stock information on Petroleo Brasileiro S.A. Petrobras.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.44 |
| Previous Close | $11.61 |
| High | $11.64 |
| Low | $11.32 |
| Adjusted Open | $11.44 |
| Previous Adjusted Close | $11.61 |
| Adjusted High | $11.64 |
| Adjusted Low | $11.32 |
About Petroleo Brasileiro S.A. Petrobras (PBR)
Petroleo Brasileiro S.A. Petrobras is a publicly-owned multinational energy corporation headquartered in Rio de Janeiro, Brazil. Established in 1953, it has grown to become one of the largest energy companies in the world, operating in both the upstream and downstream sectors of the oil and gas industry. Petrobras is the sole operator of most of Brazilâs oil and gas production and exploration fields, including the pre-salt fields off the coast of Rio de Janeiro. Its operations are carried out not only in Brazil but also in other countries, including the United States, Paraguay, Colombia, Chile, Ecuador and Peru. The company also produces and exports biofuels and related products, as well as other forms of energy.
Invest in Petroleo Brasileiro S.A. Petrobras (PBR)
Historical Stock Data for Petroleo Brasileiro S.A. Petrobras (PBR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $11.44 | $11.64 | $11.32 | $11.61 | $11.61 | 18,290,322 |
| 2025-05-01 | $11.23 | $11.48 | $11.18 | $11.35 | $11.35 | 17,873,175 |
| 2025-04-30 | $11.43 | $11.45 | $11.21 | $11.29 | $11.29 | 21,347,630 |
| 2025-04-29 | $11.46 | $11.65 | $11.38 | $11.52 | $11.52 | 20,655,346 |
| 2025-04-28 | $11.52 | $11.65 | $11.40 | $11.51 | $11.51 | 15,904,757 |
| 2025-04-25 | $11.35 | $11.58 | $11.30 | $11.48 | $11.48 | 15,717,080 |
| 2025-04-24 | $11.58 | $11.59 | $11.24 | $11.42 | $11.42 | 37,237,404 |
| 2025-04-23 | $11.71 | $11.83 | $11.41 | $11.47 | $11.47 | 39,582,970 |
| 2025-04-22 | $11.32 | $11.62 | $11.26 | $11.49 | $11.49 | 27,378,531 |
| 2025-04-21 | $11.56 | $11.57 | $11.31 | $11.51 | $11.38 | 22,472,243 |
| 2025-04-17 | $11.34 | $11.79 | $11.34 | $11.62 | $11.62 | 32,521,789 |
| 2025-04-16 | $11.37 | $11.43 | $11.19 | $11.22 | $11.22 | 32,858,100 |
| 2025-04-15 | $11.58 | $11.67 | $11.27 | $11.27 | $11.27 | 22,368,061 |
| 2025-04-14 | $11.95 | $11.95 | $11.42 | $11.59 | $11.59 | 26,843,179 |
| 2025-04-11 | $11.27 | $11.67 | $11.09 | $11.56 | $11.56 | 37,626,667 |
| 2025-04-10 | $11.76 | $11.89 | $11.22 | $11.30 | $11.30 | 50,046,683 |
| 2025-04-09 | $11.12 | $12.33 | $11.03 | $12.21 | $12.21 | 39,184,080 |
| 2025-04-08 | $12.39 | $12.39 | $11.37 | $11.46 | $11.46 | 37,786,106 |
| 2025-04-07 | $12.59 | $12.89 | $12.00 | $12.01 | $12.01 | 56,239,028 |
| 2025-04-04 | $13.19 | $13.19 | $12.54 | $13.13 | $13.13 | 54,177,383 |
| 2025-04-03 | $13.97 | $14.20 | $13.94 | $14.01 | $14.01 | 22,162,388 |
| 2025-04-02 | $14.35 | $14.43 | $14.27 | $14.39 | $14.39 | 9,399,311 |
| 2025-04-01 | $14.38 | $14.89 | $14.37 | $14.46 | $14.46 | 26,465,124 |
| 2025-03-31 | $14.32 | $14.53 | $14.18 | $14.34 | $14.34 | 15,319,747 |
| 2025-03-28 | $14.43 | $14.51 | $14.13 | $14.38 | $14.38 | 13,874,770 |
| 2025-03-27 | $14.30 | $14.56 | $14.30 | $14.39 | $14.39 | 9,928,031 |
| 2025-03-26 | $14.31 | $14.48 | $14.29 | $14.33 | $14.33 | 8,258,057 |
| 2025-03-25 | $14.08 | $14.60 | $14.08 | $14.27 | $14.27 | 23,956,134 |
| 2025-03-24 | $14.05 | $14.16 | $13.90 | $13.97 | $13.97 | 11,860,006 |
| 2025-03-21 | $13.99 | $14.30 | $13.91 | $14.16 | $14.16 | 38,991,245 |
| 2025-03-20 | $13.97 | $14.30 | $13.83 | $14.03 | $14.03 | 40,793,642 |
| 2025-03-19 | $13.88 | $14.12 | $13.85 | $14.03 | $14.03 | 14,381,080 |
| 2025-03-18 | $13.93 | $13.95 | $13.77 | $13.88 | $13.88 | 9,539,133 |
| 2025-03-17 | $13.57 | $13.99 | $13.52 | $13.90 | $13.90 | 19,904,286 |
| 2025-03-14 | $12.87 | $13.50 | $12.84 | $13.43 | $13.43 | 25,623,523 |
| 2025-03-13 | $12.67 | $12.90 | $12.62 | $12.73 | $12.73 | 14,733,126 |
| 2025-03-12 | $12.59 | $12.74 | $12.51 | $12.67 | $12.67 | 15,839,642 |
| 2025-03-11 | $12.76 | $12.82 | $12.45 | $12.61 | $12.61 | 15,933,779 |
| 2025-03-10 | $12.87 | $12.91 | $12.62 | $12.78 | $12.78 | 16,398,305 |
| 2025-03-07 | $12.85 | $13.04 | $12.78 | $12.97 | $12.97 | 17,513,366 |
| 2025-03-06 | $12.96 | $13.00 | $12.79 | $12.85 | $12.85 | 13,181,813 |
| 2025-03-05 | $13.08 | $13.15 | $12.76 | $12.97 | $12.97 | 20,139,837 |
| 2025-03-04 | $13.04 | $13.09 | $12.69 | $12.96 | $12.96 | 18,112,864 |
| 2025-03-03 | $13.44 | $13.73 | $13.06 | $13.14 | $13.14 | 16,642,404 |
| 2025-02-28 | $13.27 | $13.53 | $13.20 | $13.35 | $13.35 | 25,702,007 |
| 2025-02-27 | $13.66 | $13.72 | $12.91 | $13.51 | $13.51 | 62,500,251 |
| 2025-02-26 | $14.40 | $14.42 | $14.27 | $14.32 | $14.32 | 14,100,969 |
| 2025-02-25 | $14.63 | $14.67 | $14.38 | $14.44 | $14.44 | 12,996,927 |
| 2025-02-24 | $14.76 | $14.78 | $14.50 | $14.55 | $14.55 | 21,804,208 |
| 2025-02-21 | $14.91 | $14.95 | $14.71 | $14.76 | $14.76 | 12,841,268 |
| 2025-02-20 | $14.87 | $14.98 | $14.78 | $14.92 | $14.92 | 14,469,547 |
| 2025-02-19 | $14.76 | $14.98 | $14.76 | $14.83 | $14.83 | 13,178,556 |
| 2025-02-18 | $14.58 | $14.85 | $14.56 | $14.76 | $14.76 | 19,504,782 |
| 2025-02-14 | $13.95 | $14.45 | $13.92 | $14.32 | $14.32 | 20,755,629 |
| 2025-02-13 | $13.50 | $13.75 | $13.49 | $13.71 | $13.71 | 9,945,135 |
| 2025-02-12 | $13.80 | $13.86 | $13.62 | $13.69 | $13.69 | 13,678,933 |
| 2025-02-11 | $14.00 | $14.00 | $13.79 | $14.00 | $14.00 | 16,452,379 |
| 2025-02-10 | $13.82 | $13.96 | $13.80 | $13.89 | $13.89 | 10,602,204 |
| 2025-02-07 | $13.91 | $13.93 | $13.62 | $13.72 | $13.72 | 16,505,814 |
| 2025-02-06 | $14.00 | $14.06 | $13.83 | $13.87 | $13.87 | 15,006,517 |
| 2025-02-05 | $13.99 | $14.03 | $13.88 | $13.92 | $13.92 | 10,368,032 |
| 2025-02-04 | $13.98 | $14.23 | $13.97 | $14.13 | $14.13 | 14,644,988 |
| 2025-02-03 | $14.01 | $14.25 | $13.99 | $14.22 | $14.22 | 12,032,585 |
| 2025-01-31 | $14.25 | $14.56 | $14.14 | $14.21 | $14.21 | 20,051,573 |
| 2025-01-30 | $13.77 | $14.18 | $13.77 | $14.13 | $14.13 | 11,700,724 |
| 2025-01-29 | $13.82 | $13.98 | $13.79 | $13.89 | $13.89 | 9,007,424 |
| 2025-01-28 | $13.95 | $14.01 | $13.78 | $13.95 | $13.95 | 12,208,916 |
| 2025-01-27 | $13.80 | $13.96 | $13.69 | $13.88 | $13.88 | 11,919,311 |
| 2025-01-24 | $13.75 | $13.84 | $13.68 | $13.73 | $13.73 | 7,894,387 |
| 2025-01-23 | $14.01 | $14.01 | $13.74 | $13.80 | $13.80 | 10,526,775 |
| 2025-01-22 | $13.98 | $14.07 | $13.86 | $13.87 | $13.87 | 12,166,078 |
| 2025-01-21 | $13.66 | $13.84 | $13.57 | $13.81 | $13.81 | 10,194,041 |
| 2025-01-17 | $13.78 | $13.92 | $13.66 | $13.72 | $13.72 | 9,979,638 |
| 2025-01-16 | $13.75 | $13.88 | $13.67 | $13.78 | $13.78 | 9,435,621 |
| 2025-01-15 | $13.70 | $13.84 | $13.58 | $13.80 | $13.80 | 10,992,097 |
| 2025-01-14 | $13.47 | $13.65 | $13.38 | $13.56 | $13.56 | 8,771,696 |
| 2025-01-13 | $13.49 | $13.69 | $13.45 | $13.52 | $13.52 | 8,786,979 |
| 2025-01-10 | $13.61 | $13.74 | $13.44 | $13.48 | $13.48 | 13,318,550 |
| 2025-01-08 | $13.33 | $13.42 | $13.26 | $13.40 | $13.40 | 11,216,680 |
| 2025-01-07 | $13.33 | $13.67 | $13.28 | $13.49 | $13.49 | 13,837,448 |
| 2025-01-06 | $13.16 | $13.33 | $13.08 | $13.13 | $13.13 | 14,312,139 |
| 2025-01-03 | $13.12 | $13.20 | $12.93 | $13.02 | $13.02 | 11,002,635 |
| 2025-01-02 | $12.79 | $13.25 | $12.78 | $13.24 | $13.24 | 15,980,205 |
| 2024-12-31 | $12.79 | $12.95 | $12.77 | $12.86 | $12.86 | 8,197,520 |
| 2024-12-30 | $12.70 | $12.83 | $12.62 | $12.75 | $12.75 | 12,529,181 |
| 2024-12-27 | $12.59 | $12.69 | $12.55 | $12.61 | $12.61 | 13,744,703 |
| 2024-12-26 | $12.97 | $13.16 | $12.89 | $13.09 | $13.09 | 13,942,731 |
| 2024-12-24 | $12.89 | $13.11 | $12.83 | $13.03 | $13.03 | 5,292,318 |
| 2024-12-23 | $12.98 | $13.00 | $12.80 | $12.93 | $12.93 | 12,786,799 |
| 2024-12-20 | $13.00 | $13.17 | $12.96 | $13.04 | $13.04 | 15,185,914 |
| 2024-12-19 | $13.12 | $13.17 | $12.90 | $12.95 | $12.95 | 16,353,215 |
| 2024-12-18 | $13.38 | $13.42 | $12.77 | $12.84 | $12.84 | 24,674,513 |
| 2024-12-17 | $13.33 | $13.67 | $13.21 | $13.52 | $13.52 | 16,972,573 |
| 2024-12-16 | $13.49 | $13.61 | $13.25 | $13.29 | $13.29 | 12,906,774 |
| 2024-12-13 | $13.77 | $13.81 | $13.45 | $13.61 | $13.61 | 15,543,187 |
| 2024-12-12 | $14.55 | $14.66 | $14.16 | $14.26 | $13.72 | 17,434,107 |
| 2024-12-11 | $14.57 | $14.73 | $14.24 | $14.60 | $14.05 | 20,013,917 |
| 2024-12-10 | $14.39 | $14.49 | $14.33 | $14.33 | $13.79 | 11,242,903 |
| 2024-12-09 | $14.09 | $14.29 | $14.04 | $14.18 | $13.64 | 13,513,826 |
| 2024-12-06 | $14.10 | $14.12 | $13.80 | $13.86 | $13.34 | 15,648,973 |
| 2024-12-05 | $14.22 | $14.47 | $14.16 | $14.29 | $13.75 | 15,100,611 |
| 2024-12-04 | $14.25 | $14.34 | $13.96 | $14.03 | $13.50 | 16,738,526 |
| 2024-12-03 | $14.05 | $14.18 | $14.03 | $14.16 | $13.63 | 11,684,063 |
| 2024-12-02 | $14.07 | $14.22 | $14.01 | $14.14 | $13.61 | 15,242,492 |
| 2024-11-29 | $13.91 | $14.39 | $13.87 | $14.28 | $13.74 | 14,362,489 |
| 2024-11-27 | $14.67 | $14.75 | $14.34 | $14.36 | $13.82 | 15,799,918 |
| 2024-11-26 | $14.76 | $14.77 | $14.60 | $14.67 | $14.12 | 12,433,138 |
| 2024-11-25 | $14.97 | $15.08 | $14.67 | $14.79 | $14.23 | 16,104,062 |
| 2024-11-22 | $14.44 | $15.10 | $14.42 | $14.90 | $14.34 | 37,510,661 |
| 2024-11-21 | $14.12 | $14.31 | $14.04 | $14.15 | $13.62 | 15,162,610 |
| 2024-11-20 | $14.25 | $14.45 | $14.17 | $14.28 | $13.74 | 9,870,248 |
| 2024-11-19 | $14.36 | $14.45 | $14.18 | $14.21 | $13.67 | 17,647,264 |
| 2024-11-18 | $14.27 | $14.49 | $14.23 | $14.45 | $13.90 | 16,465,273 |
| 2024-11-15 | $14.07 | $14.26 | $14.03 | $14.11 | $14.11 | 14,576,903 |
| 2024-11-14 | $13.85 | $14.10 | $13.85 | $13.99 | $13.99 | 16,441,107 |
| 2024-11-13 | $13.73 | $13.86 | $13.58 | $13.81 | $13.81 | 16,085,145 |
| 2024-11-12 | $13.62 | $13.84 | $13.62 | $13.72 | $13.72 | 22,425,981 |
| 2024-11-11 | $13.54 | $13.63 | $13.35 | $13.62 | $13.62 | 15,875,824 |
| 2024-11-08 | $13.56 | $13.72 | $13.33 | $13.68 | $13.68 | 19,741,026 |
| 2024-11-07 | $13.49 | $13.63 | $13.44 | $13.48 | $13.48 | 18,757,248 |
| 2024-11-06 | $13.07 | $13.46 | $13.01 | $13.40 | $13.40 | 16,073,097 |
| 2024-11-05 | $13.18 | $13.32 | $13.05 | $13.25 | $13.25 | 11,407,582 |
| 2024-11-04 | $13.34 | $13.41 | $13.18 | $13.18 | $13.18 | 17,004,489 |
| 2024-11-01 | $13.46 | $13.52 | $13.04 | $13.11 | $13.11 | 18,147,084 |
| 2024-10-31 | $13.47 | $13.55 | $13.36 | $13.45 | $13.45 | 12,882,337 |
| 2024-10-30 | $13.62 | $13.71 | $13.45 | $13.47 | $13.47 | 10,522,931 |
| 2024-10-29 | $13.76 | $13.86 | $13.59 | $13.62 | $13.62 | 14,801,466 |
| 2024-10-28 | $13.60 | $13.80 | $13.54 | $13.79 | $13.79 | 15,437,344 |
| 2024-10-25 | $13.80 | $13.91 | $13.68 | $13.79 | $13.79 | 14,402,413 |
| 2024-10-24 | $13.58 | $13.78 | $13.57 | $13.73 | $13.73 | 11,412,739 |
| 2024-10-23 | $13.73 | $13.76 | $13.62 | $13.65 | $13.65 | 11,046,347 |
| 2024-10-22 | $13.95 | $14.01 | $13.81 | $13.88 | $13.88 | 12,556,226 |
| 2024-10-21 | $14.15 | $14.16 | $13.92 | $13.96 | $13.96 | 13,119,144 |
| 2024-10-18 | $14.38 | $14.43 | $14.12 | $14.16 | $14.16 | 11,358,643 |
| 2024-10-17 | $14.29 | $14.36 | $14.25 | $14.30 | $14.30 | 9,715,746 |
| 2024-10-16 | $14.42 | $14.53 | $14.39 | $14.40 | $14.40 | 9,343,735 |
| 2024-10-15 | $14.52 | $14.55 | $14.39 | $14.42 | $14.42 | 15,793,179 |
| 2024-10-14 | $14.70 | $14.93 | $14.67 | $14.83 | $14.83 | 11,916,875 |
| 2024-10-11 | $14.71 | $14.79 | $14.64 | $14.74 | $14.74 | 9,405,739 |
| 2024-10-10 | $14.80 | $14.93 | $14.73 | $14.88 | $14.88 | 9,648,551 |
| 2024-10-09 | $14.67 | $14.74 | $14.57 | $14.64 | $14.64 | 11,496,340 |
| 2024-10-08 | $15.09 | $15.10 | $14.75 | $14.91 | $14.91 | 16,641,618 |
| 2024-10-07 | $15.20 | $15.34 | $15.17 | $15.33 | $15.33 | 11,901,478 |
| 2024-10-04 | $15.09 | $15.24 | $15.01 | $15.19 | $15.19 | 9,390,678 |
| 2024-10-03 | $14.84 | $15.18 | $14.76 | $15.15 | $15.15 | 15,398,226 |
| 2024-10-02 | $15.15 | $15.25 | $14.93 | $14.95 | $14.95 | 12,580,667 |
| 2024-10-01 | $14.36 | $14.90 | $14.33 | $14.78 | $14.78 | 17,747,283 |
| 2024-09-30 | $14.53 | $14.55 | $14.31 | $14.41 | $14.41 | 13,294,061 |
| 2024-09-27 | $14.52 | $14.64 | $14.51 | $14.58 | $14.58 | 17,118,445 |
| 2024-09-26 | $14.68 | $14.72 | $14.50 | $14.56 | $14.56 | 16,773,572 |
| 2024-09-25 | $14.92 | $15.04 | $14.82 | $14.85 | $14.85 | 12,729,353 |
| 2024-09-24 | $14.91 | $15.01 | $14.78 | $14.85 | $14.85 | 15,479,654 |
| 2024-09-23 | $14.47 | $14.67 | $14.44 | $14.57 | $14.57 | 12,179,391 |
| 2024-09-20 | $14.50 | $14.56 | $14.39 | $14.40 | $14.40 | 14,654,676 |
| 2024-09-19 | $14.77 | $14.81 | $14.57 | $14.64 | $14.64 | 13,289,910 |
| 2024-09-18 | $14.66 | $14.75 | $14.41 | $14.58 | $14.58 | 15,101,069 |
| 2024-09-17 | $14.71 | $14.76 | $14.59 | $14.74 | $14.74 | 11,974,586 |
| 2024-09-16 | $14.89 | $15.00 | $14.74 | $14.78 | $14.78 | 15,643,247 |
| 2024-09-13 | $14.61 | $14.79 | $14.51 | $14.53 | $14.53 | 19,257,884 |
| 2024-09-12 | $14.48 | $14.53 | $14.23 | $14.44 | $14.44 | 17,534,380 |
| 2024-09-11 | $14.62 | $14.63 | $14.31 | $14.56 | $14.56 | 20,916,275 |
| 2024-09-10 | $14.83 | $14.87 | $14.29 | $14.43 | $14.43 | 18,918,537 |
| 2024-09-09 | $14.69 | $15.06 | $14.68 | $14.99 | $14.99 | 18,471,938 |
| 2024-09-06 | $15.06 | $15.09 | $14.69 | $14.75 | $14.75 | 25,934,655 |
| 2024-09-05 | $15.12 | $15.20 | $14.99 | $15.01 | $15.01 | 18,718,175 |
| 2024-09-04 | $14.99 | $15.13 | $14.94 | $15.01 | $15.01 | 18,743,569 |
| 2024-09-03 | $15.17 | $15.17 | $14.89 | $14.90 | $14.90 | 21,245,840 |
| 2024-08-30 | $15.02 | $15.33 | $14.99 | $15.23 | $15.23 | 15,142,689 |
| 2024-08-29 | $15.36 | $15.50 | $15.20 | $15.28 | $15.28 | 15,856,513 |
| 2024-08-28 | $15.38 | $15.70 | $15.32 | $15.60 | $15.60 | 25,905,950 |
| 2024-08-27 | $15.46 | $15.61 | $15.37 | $15.47 | $15.47 | 18,491,049 |
| 2024-08-26 | $14.77 | $15.73 | $14.74 | $15.65 | $15.65 | 48,602,050 |
| 2024-08-23 | $14.50 | $14.54 | $14.39 | $14.40 | $14.40 | 13,707,335 |
| 2024-08-22 | $14.66 | $14.68 | $14.55 | $14.63 | $14.44 | 13,789,188 |
| 2024-08-21 | $15.09 | $15.12 | $14.80 | $14.86 | $14.86 | 14,642,401 |
| 2024-08-20 | $15.14 | $15.16 | $14.85 | $14.99 | $14.99 | 13,764,870 |
| 2024-08-19 | $15.25 | $15.37 | $15.20 | $15.28 | $15.28 | 20,272,295 |
| 2024-08-16 | $15.07 | $15.18 | $14.97 | $15.16 | $15.16 | 19,246,940 |
| 2024-08-15 | $15.04 | $15.19 | $14.97 | $15.05 | $15.05 | 14,074,834 |
| 2024-08-14 | $14.83 | $14.92 | $14.75 | $14.86 | $14.86 | 11,476,643 |
| 2024-08-13 | $14.70 | $14.80 | $14.56 | $14.77 | $14.77 | 11,786,234 |
| 2024-08-12 | $14.54 | $14.80 | $14.52 | $14.69 | $14.69 | 18,349,620 |
| 2024-08-09 | $14.05 | $14.44 | $13.82 | $14.21 | $14.21 | 16,591,917 |
| 2024-08-08 | $13.86 | $14.26 | $13.80 | $14.18 | $14.18 | 17,494,106 |
| 2024-08-07 | $14.06 | $14.10 | $13.81 | $13.84 | $13.84 | 13,471,301 |
| 2024-08-06 | $13.55 | $13.99 | $13.43 | $13.76 | $13.76 | 20,292,577 |
| 2024-08-05 | $13.03 | $13.40 | $12.90 | $13.31 | $13.31 | 20,162,218 |
| 2024-08-02 | $13.79 | $13.80 | $13.51 | $13.59 | $13.59 | 17,381,219 |
| 2024-08-01 | $14.41 | $14.46 | $13.91 | $13.97 | $13.97 | 14,100,046 |
| 2024-07-31 | $14.19 | $14.32 | $14.16 | $14.27 | $14.27 | 11,162,134 |
| 2024-07-30 | $13.98 | $14.10 | $13.96 | $14.06 | $14.06 | 11,374,941 |
| 2024-07-29 | $14.40 | $14.47 | $13.94 | $14.18 | $14.18 | 15,309,233 |
| 2024-07-26 | $14.46 | $14.55 | $14.36 | $14.47 | $14.47 | 10,104,186 |
| 2024-07-25 | $14.44 | $14.50 | $14.28 | $14.46 | $14.46 | 13,431,636 |
| 2024-07-24 | $14.46 | $14.73 | $14.44 | $14.47 | $14.47 | 9,708,044 |
| 2024-07-23 | $14.60 | $14.71 | $14.52 | $14.57 | $14.57 | 10,195,985 |
| 2024-07-22 | $15.01 | $15.06 | $14.72 | $14.75 | $14.75 | 12,439,275 |
| 2024-07-19 | $15.03 | $15.13 | $14.90 | $14.94 | $14.94 | 12,467,380 |
| 2024-07-18 | $14.99 | $15.05 | $14.85 | $14.95 | $14.95 | 14,211,207 |
| 2024-07-17 | $15.12 | $15.22 | $15.08 | $15.13 | $15.13 | 11,504,939 |
| 2024-07-16 | $15.30 | $15.33 | $15.05 | $15.19 | $15.19 | 10,732,447 |
| 2024-07-15 | $15.10 | $15.35 | $15.03 | $15.20 | $15.20 | 13,618,677 |
| 2024-07-12 | $15.13 | $15.17 | $15.00 | $15.09 | $15.09 | 9,251,438 |
| 2024-07-11 | $15.16 | $15.24 | $15.04 | $15.19 | $15.19 | 13,484,015 |
| 2024-07-10 | $15.22 | $15.22 | $14.99 | $15.14 | $15.14 | 16,318,966 |
| 2024-07-09 | $15.14 | $15.23 | $15.02 | $15.15 | $15.15 | 17,973,428 |
| 2024-07-08 | $14.58 | $15.15 | $14.54 | $15.13 | $15.13 | 21,115,223 |
| 2024-07-05 | $14.45 | $14.79 | $14.41 | $14.73 | $14.73 | 24,499,154 |
| 2024-07-03 | $14.59 | $14.86 | $14.57 | $14.65 | $14.65 | 12,589,453 |
| 2024-07-02 | $14.54 | $14.65 | $14.37 | $14.55 | $14.55 | 12,865,917 |
| 2024-07-01 | $14.61 | $14.75 | $14.47 | $14.50 | $14.50 | 19,794,264 |
| 2024-06-28 | $14.49 | $14.54 | $14.35 | $14.49 | $14.49 | 16,110,688 |
| 2024-06-27 | $14.51 | $14.55 | $14.28 | $14.49 | $14.49 | 18,276,527 |
| 2024-06-26 | $14.04 | $14.24 | $14.01 | $14.21 | $14.21 | 12,038,847 |
| 2024-06-25 | $14.35 | $14.35 | $14.20 | $14.30 | $14.30 | 12,229,978 |
| 2024-06-24 | $14.24 | $14.39 | $14.14 | $14.34 | $14.34 | 15,500,486 |
| 2024-06-21 | $14.09 | $14.15 | $14.02 | $14.09 | $14.09 | 14,675,537 |
| 2024-06-20 | $14.02 | $14.27 | $13.93 | $14.01 | $14.01 | 15,894,020 |
| 2024-06-18 | $13.62 | $13.94 | $13.61 | $13.82 | $13.82 | 18,064,163 |
| 2024-06-17 | $13.40 | $13.55 | $13.36 | $13.50 | $13.50 | 17,965,433 |
| 2024-06-14 | $13.67 | $13.84 | $13.48 | $13.59 | $13.59 | 21,339,799 |
| 2024-06-13 | $13.93 | $13.97 | $13.60 | $13.80 | $13.80 | 23,212,746 |
| 2024-06-12 | $14.59 | $14.65 | $14.13 | $14.17 | $13.79 | 24,097,961 |
| 2024-06-11 | $14.69 | $14.74 | $14.52 | $14.60 | $14.21 | 15,562,168 |
| 2024-06-10 | $14.49 | $14.75 | $14.45 | $14.59 | $14.20 | 17,825,896 |
| 2024-06-07 | $15.04 | $15.12 | $14.46 | $14.54 | $14.54 | 31,687,425 |
| 2024-06-06 | $15.17 | $15.35 | $15.12 | $15.17 | $15.17 | 13,755,658 |
| 2024-06-05 | $15.20 | $15.24 | $15.06 | $15.13 | $15.13 | 10,575,664 |
| 2024-06-04 | $15.08 | $15.17 | $14.89 | $15.17 | $15.17 | 15,588,678 |
| 2024-06-03 | $15.45 | $15.54 | $15.31 | $15.44 | $15.44 | 13,166,127 |
| 2024-05-31 | $15.31 | $15.57 | $15.23 | $15.55 | $15.55 | 17,922,880 |
| 2024-05-30 | $15.19 | $15.52 | $15.18 | $15.33 | $15.33 | 12,588,434 |
| 2024-05-29 | $15.10 | $15.23 | $14.94 | $15.13 | $15.13 | 19,738,250 |
| 2024-05-28 | $15.17 | $15.36 | $15.10 | $15.25 | $15.25 | 19,438,443 |
| 2024-05-24 | $14.97 | $15.03 | $14.75 | $14.82 | $14.82 | 11,539,606 |
| 2024-05-23 | $15.20 | $15.28 | $14.86 | $14.89 | $14.89 | 15,732,166 |
| 2024-05-22 | $14.92 | $15.05 | $14.80 | $15.00 | $15.00 | 21,221,661 |
| 2024-05-21 | $15.22 | $15.23 | $14.97 | $15.02 | $15.02 | 20,720,079 |
| 2024-05-20 | $15.14 | $15.19 | $15.00 | $15.12 | $15.12 | 16,645,789 |
| 2024-05-17 | $15.28 | $15.30 | $14.98 | $15.02 | $15.02 | 26,830,559 |
| 2024-05-16 | $15.54 | $15.58 | $15.10 | $15.23 | $15.23 | 32,019,375 |
| 2024-05-15 | $15.28 | $15.71 | $15.04 | $15.56 | $15.56 | 69,655,968 |
| 2024-05-14 | $16.72 | $16.92 | $16.46 | $16.69 | $16.69 | 19,622,202 |
| 2024-05-13 | $17.27 | $17.37 | $17.03 | $17.04 | $17.04 | 10,985,653 |
| 2024-05-10 | $17.38 | $17.41 | $17.06 | $17.08 | $17.08 | 11,015,524 |
| 2024-05-09 | $16.85 | $17.29 | $16.82 | $17.22 | $17.22 | 15,606,243 |
| 2024-05-08 | $16.83 | $17.20 | $16.82 | $17.12 | $17.12 | 13,419,066 |
| 2024-05-07 | $16.66 | $17.04 | $16.66 | $17.01 | $17.01 | 18,159,617 |
| 2024-05-06 | $16.50 | $16.77 | $16.48 | $16.63 | $16.63 | 12,963,694 |
| 2024-05-03 | $16.86 | $16.86 | $16.30 | $16.43 | $16.43 | 26,048,446 |
| 2024-05-02 | $17.27 | $17.44 | $17.16 | $17.34 | $16.99 | 19,639,107 |
| 2024-05-01 | $16.99 | $17.08 | $16.67 | $16.94 | $16.94 | 12,133,319 |
| 2024-04-30 | $17.05 | $17.21 | $16.86 | $16.97 | $16.97 | 19,659,233 |
| 2024-04-29 | $17.03 | $17.33 | $17.00 | $17.33 | $17.33 | 18,289,859 |
| 2024-04-26 | $16.85 | $17.15 | $16.82 | $17.05 | $17.05 | 20,004,626 |
| 2024-04-25 | $16.77 | $17.17 | $16.66 | $17.05 | $16.84 | 15,895,194 |
| 2024-04-24 | $16.96 | $17.00 | $16.72 | $16.81 | $16.60 | 19,890,428 |
| 2024-04-23 | $16.83 | $17.05 | $16.70 | $16.96 | $16.75 | 21,971,362 |
| 2024-04-22 | $16.48 | $16.95 | $16.42 | $16.94 | $16.73 | 29,321,615 |
| 2024-04-19 | $15.66 | $16.53 | $15.65 | $16.47 | $16.47 | 34,287,836 |
| 2024-04-18 | $15.91 | $16.00 | $15.54 | $15.58 | $15.58 | 13,208,773 |
| 2024-04-17 | $15.70 | $15.84 | $15.54 | $15.69 | $15.69 | 14,199,487 |
| 2024-04-16 | $15.46 | $15.71 | $15.34 | $15.65 | $15.65 | 16,355,779 |
| 2024-04-15 | $15.61 | $15.82 | $15.53 | $15.79 | $15.79 | 23,600,344 |
| 2024-04-12 | $16.08 | $16.12 | $15.55 | $15.72 | $15.72 | 21,829,432 |
| 2024-04-11 | $16.11 | $16.15 | $15.94 | $16.00 | $16.00 | 14,406,427 |
| 2024-04-10 | $15.80 | $16.17 | $15.73 | $16.16 | $16.16 | 22,557,183 |
| 2024-04-09 | $15.90 | $15.95 | $15.60 | $15.88 | $15.88 | 15,301,046 |
| 2024-04-08 | $15.41 | $15.76 | $15.26 | $15.64 | $15.64 | 17,654,291 |
| 2024-04-05 | $15.16 | $15.58 | $15.13 | $15.49 | $15.49 | 23,328,291 |
| 2024-04-04 | $15.82 | $16.27 | $15.35 | $15.52 | $15.52 | 62,644,721 |
| 2024-04-03 | $15.56 | $15.68 | $15.39 | $15.59 | $15.59 | 15,779,428 |
| 2024-04-02 | $15.39 | $15.66 | $15.37 | $15.63 | $15.63 | 20,800,871 |
| 2024-04-01 | $15.22 | $15.26 | $15.05 | $15.22 | $15.22 | 15,159,489 |
| 2024-03-28 | $14.94 | $15.25 | $14.87 | $15.21 | $15.21 | 27,191,823 |
| 2024-03-27 | $14.73 | $14.96 | $14.65 | $14.93 | $14.93 | 14,331,176 |
| 2024-03-26 | $14.90 | $14.94 | $14.73 | $14.74 | $14.74 | 13,337,430 |
| 2024-03-25 | $14.86 | $15.05 | $14.85 | $14.94 | $14.94 | 14,868,760 |
| 2024-03-22 | $14.61 | $14.78 | $14.49 | $14.69 | $14.69 | 13,792,109 |
| 2024-03-21 | $15.02 | $15.03 | $14.59 | $14.63 | $14.63 | 23,436,426 |
| 2024-03-20 | $14.50 | $15.00 | $14.41 | $14.93 | $14.93 | 22,177,176 |
| 2024-03-19 | $14.59 | $14.91 | $14.39 | $14.53 | $14.53 | 24,588,218 |
| 2024-03-18 | $14.75 | $14.75 | $14.21 | $14.59 | $14.59 | 23,883,783 |
| 2024-03-15 | $14.70 | $14.74 | $14.52 | $14.54 | $14.54 | 20,604,283 |
| 2024-03-14 | $15.00 | $15.02 | $14.62 | $14.72 | $14.72 | 26,260,464 |
| 2024-03-13 | $15.09 | $15.15 | $14.79 | $14.81 | $14.81 | 24,114,060 |
| 2024-03-12 | $14.85 | $15.14 | $14.70 | $15.04 | $15.04 | 29,060,563 |
| 2024-03-11 | $14.60 | $15.27 | $14.49 | $14.56 | $14.56 | 40,456,703 |
| 2024-03-08 | $14.59 | $15.24 | $14.32 | $14.78 | $14.78 | 103,160,615 |
| 2024-03-07 | $16.69 | $16.89 | $16.63 | $16.70 | $16.70 | 18,059,452 |
| 2024-03-06 | $16.60 | $16.76 | $16.59 | $16.69 | $16.69 | 13,903,872 |
| 2024-03-05 | $16.51 | $16.62 | $16.29 | $16.37 | $16.37 | 17,226,611 |
| 2024-03-04 | $16.74 | $16.81 | $16.50 | $16.53 | $16.53 | 15,334,129 |
| 2024-03-01 | $16.79 | $16.90 | $16.65 | $16.68 | $16.68 | 18,367,639 |
| 2024-02-29 | $16.83 | $16.85 | $16.34 | $16.52 | $16.52 | 26,290,875 |
| 2024-02-28 | $17.72 | $17.83 | $16.56 | $16.72 | $16.72 | 40,060,701 |
| 2024-02-27 | $17.76 | $17.91 | $17.58 | $17.70 | $17.70 | 16,694,481 |
| 2024-02-26 | $17.57 | $17.75 | $17.43 | $17.65 | $17.65 | 14,817,206 |
| 2024-02-23 | $17.39 | $17.52 | $17.20 | $17.36 | $17.36 | 18,771,353 |
| 2024-02-22 | $17.65 | $17.65 | $17.35 | $17.58 | $17.58 | 19,237,843 |
| 2024-02-21 | $17.70 | $17.83 | $17.56 | $17.64 | $17.64 | 15,523,453 |
| 2024-02-20 | $17.84 | $17.91 | $17.54 | $17.64 | $17.64 | 21,850,488 |
| 2024-02-16 | $17.54 | $17.80 | $17.51 | $17.70 | $17.70 | 17,091,327 |
| 2024-02-15 | $16.93 | $17.46 | $16.91 | $17.40 | $17.40 | 13,493,905 |
| 2024-02-14 | $17.03 | $17.29 | $16.89 | $16.92 | $16.92 | 15,286,473 |
| 2024-02-13 | $17.19 | $17.22 | $16.85 | $16.96 | $16.96 | 13,025,499 |
| 2024-02-12 | $17.21 | $17.57 | $17.21 | $17.27 | $17.27 | 9,160,911 |
| 2024-02-09 | $17.34 | $17.40 | $17.13 | $17.19 | $17.19 | 14,156,211 |
| 2024-02-08 | $17.38 | $17.49 | $17.20 | $17.24 | $17.24 | 9,196,248 |
| 2024-02-07 | $17.39 | $17.43 | $17.19 | $17.39 | $17.39 | 10,846,310 |
| 2024-02-06 | $17.24 | $17.47 | $17.11 | $17.23 | $17.23 | 15,852,440 |
| 2024-02-05 | $17.01 | $17.13 | $16.74 | $16.92 | $16.92 | 22,360,996 |
| 2024-02-02 | $17.34 | $17.42 | $16.99 | $17.01 | $17.01 | 16,527,090 |
| 2024-02-01 | $17.44 | $17.76 | $17.18 | $17.49 | $17.49 | 23,719,232 |
| 2024-01-31 | $17.11 | $17.39 | $16.97 | $17.07 | $17.07 | 22,212,105 |
| 2024-01-30 | $17.09 | $17.21 | $16.96 | $17.04 | $17.04 | 10,986,123 |
| 2024-01-29 | $17.00 | $17.22 | $16.86 | $17.16 | $17.16 | 12,986,810 |
| 2024-01-26 | $16.72 | $17.21 | $16.65 | $17.05 | $17.05 | 17,252,781 |
| 2024-01-25 | $16.17 | $16.73 | $16.09 | $16.67 | $16.67 | 20,257,167 |
| 2024-01-24 | $16.18 | $16.25 | $15.83 | $15.89 | $15.89 | 16,725,151 |
| 2024-01-23 | $15.69 | $16.04 | $15.58 | $15.94 | $15.94 | 14,223,960 |
| 2024-01-22 | $15.75 | $15.76 | $15.58 | $15.66 | $15.66 | 9,106,958 |
| 2024-01-19 | $15.83 | $15.85 | $15.64 | $15.74 | $15.74 | 8,871,306 |
| 2024-01-18 | $15.90 | $15.92 | $15.66 | $15.82 | $15.82 | 10,469,025 |
| 2024-01-17 | $15.92 | $16.00 | $15.83 | $15.90 | $15.90 | 12,433,796 |
| 2024-01-16 | $16.30 | $16.34 | $16.05 | $16.08 | $16.08 | 11,735,534 |
| 2024-01-12 | $16.42 | $16.54 | $16.29 | $16.34 | $16.34 | 10,015,316 |
| 2024-01-11 | $16.10 | $16.27 | $15.94 | $16.25 | $16.25 | 14,558,115 |
| 2024-01-10 | $16.12 | $16.14 | $15.85 | $15.94 | $15.94 | 14,613,141 |
| 2024-01-09 | $16.28 | $16.29 | $15.98 | $15.99 | $15.99 | 12,193,328 |
| 2024-01-08 | $16.23 | $16.28 | $15.97 | $16.28 | $16.28 | 14,011,781 |
| 2024-01-05 | $16.57 | $16.65 | $16.37 | $16.54 | $16.54 | 9,723,498 |
| 2024-01-04 | $16.54 | $16.79 | $16.35 | $16.35 | $16.35 | 13,954,735 |
| 2024-01-03 | $16.04 | $16.64 | $16.00 | $16.58 | $16.58 | 18,366,846 |
| 2024-01-02 | $16.09 | $16.22 | $15.92 | $16.00 | $16.00 | 10,099,956 |
| 2023-12-29 | $16.06 | $16.10 | $15.91 | $15.97 | $15.97 | 4,984,854 |
| 2023-12-28 | $16.03 | $16.15 | $16.03 | $16.03 | $16.03 | 10,931,865 |
| 2023-12-27 | $16.21 | $16.25 | $16.11 | $16.18 | $16.18 | 7,617,029 |
| 2023-12-26 | $16.07 | $16.26 | $16.00 | $16.19 | $16.19 | 10,112,181 |
| 2023-12-22 | $15.73 | $15.90 | $15.69 | $15.78 | $15.78 | 10,378,037 |
| 2023-12-21 | $15.59 | $15.75 | $15.46 | $15.56 | $15.56 | 12,495,222 |
| 2023-12-20 | $15.63 | $15.77 | $15.48 | $15.48 | $15.48 | 17,544,566 |
| 2023-12-19 | $15.55 | $15.63 | $15.38 | $15.63 | $15.63 | 13,736,010 |
| 2023-12-18 | $15.29 | $15.49 | $15.27 | $15.35 | $15.35 | 18,857,298 |
| 2023-12-15 | $15.33 | $15.34 | $14.90 | $14.95 | $14.95 | 13,816,824 |
| 2023-12-14 | $15.00 | $15.27 | $14.93 | $15.18 | $15.18 | 23,449,962 |
| 2023-12-13 | $14.63 | $14.76 | $14.43 | $14.75 | $14.75 | 19,312,349 |
| 2023-12-12 | $14.65 | $14.66 | $14.36 | $14.50 | $14.50 | 9,741,483 |
| 2023-12-11 | $14.80 | $14.87 | $14.72 | $14.75 | $14.75 | 8,709,304 |
| 2023-12-08 | $14.45 | $14.92 | $14.43 | $14.88 | $14.88 | 19,778,407 |
| 2023-12-07 | $14.50 | $14.71 | $14.30 | $14.40 | $14.40 | 19,915,674 |
| 2023-12-06 | $14.67 | $14.73 | $14.38 | $14.42 | $14.42 | 19,229,137 |
| 2023-12-05 | $14.75 | $14.78 | $14.54 | $14.65 | $14.65 | 18,861,530 |
| 2023-12-04 | $15.04 | $15.12 | $14.68 | $14.76 | $14.76 | 18,746,953 |
| 2023-12-01 | $15.22 | $15.44 | $15.12 | $15.21 | $15.21 | 9,950,469 |
| 2023-11-30 | $15.39 | $15.45 | $15.04 | $15.27 | $15.27 | 22,230,230 |
| 2023-11-29 | $15.44 | $15.47 | $15.16 | $15.22 | $15.22 | 13,779,604 |
| 2023-11-28 | $15.38 | $15.61 | $15.38 | $15.49 | $15.49 | 17,698,168 |
| 2023-11-27 | $15.40 | $15.44 | $15.10 | $15.24 | $15.24 | 13,847,007 |
| 2023-11-24 | $15.36 | $15.74 | $15.29 | $15.33 | $15.33 | 15,476,172 |
| 2023-11-22 | $15.17 | $15.32 | $14.97 | $15.30 | $15.30 | 22,137,633 |
| 2023-11-21 | $15.95 | $16.02 | $15.71 | $15.85 | $15.57 | 19,819,116 |
| 2023-11-20 | $16.20 | $16.38 | $15.89 | $16.10 | $16.10 | 29,173,846 |
| 2023-11-17 | $15.70 | $16.28 | $15.69 | $16.04 | $16.04 | 20,563,669 |
| 2023-11-16 | $15.88 | $15.97 | $15.45 | $15.55 | $15.55 | 21,360,704 |
| 2023-11-15 | $15.91 | $15.94 | $15.68 | $15.78 | $15.78 | 9,840,146 |
| 2023-11-14 | $15.80 | $15.92 | $15.68 | $15.83 | $15.83 | 15,488,621 |
| 2023-11-13 | $15.27 | $15.60 | $15.21 | $15.52 | $15.52 | 11,697,395 |
| 2023-11-10 | $15.31 | $15.36 | $15.14 | $15.23 | $15.23 | 13,565,883 |
| 2023-11-09 | $15.21 | $15.45 | $15.07 | $15.20 | $15.20 | 20,897,200 |
| 2023-11-08 | $15.25 | $15.35 | $14.85 | $14.96 | $14.96 | 19,372,124 |
| 2023-11-07 | $15.66 | $15.66 | $15.32 | $15.43 | $15.43 | 19,535,225 |
| 2023-11-06 | $15.91 | $15.99 | $15.70 | $15.71 | $15.71 | 13,426,296 |
| 2023-11-03 | $15.69 | $15.87 | $15.54 | $15.68 | $15.68 | 13,855,654 |
| 2023-11-02 | $15.45 | $15.75 | $15.29 | $15.68 | $15.68 | 12,139,094 |
| 2023-11-01 | $15.15 | $15.47 | $15.09 | $15.33 | $15.33 | 16,234,494 |
| 2023-10-31 | $14.99 | $15.14 | $14.80 | $15.00 | $15.00 | 17,683,104 |
| 2023-10-30 | $15.47 | $15.58 | $15.00 | $15.11 | $15.11 | 20,249,156 |
| 2023-10-27 | $15.97 | $16.07 | $15.26 | $15.33 | $15.33 | 17,764,597 |
| 2023-10-26 | $15.35 | $15.52 | $15.21 | $15.46 | $15.46 | 14,446,658 |
| 2023-10-25 | $15.63 | $15.72 | $15.45 | $15.60 | $15.60 | 12,797,333 |
| 2023-10-24 | $15.43 | $15.67 | $15.31 | $15.55 | $15.55 | 20,066,833 |
| 2023-10-23 | $15.73 | $15.83 | $15.25 | $15.35 | $15.35 | 36,776,685 |
| 2023-10-20 | $16.27 | $16.40 | $16.00 | $16.21 | $16.21 | 18,686,018 |
| 2023-10-19 | $16.27 | $16.46 | $16.18 | $16.36 | $16.36 | 20,131,340 |
| 2023-10-18 | $16.30 | $16.55 | $16.26 | $16.52 | $16.52 | 29,855,133 |
| 2023-10-17 | $15.77 | $16.22 | $15.76 | $16.16 | $16.16 | 22,529,069 |
| 2023-10-16 | $15.47 | $15.84 | $15.33 | $15.79 | $15.79 | 22,530,541 |
| 2023-10-13 | $15.42 | $15.58 | $15.37 | $15.44 | $15.44 | 25,403,804 |
| 2023-10-12 | $15.16 | $15.30 | $14.92 | $15.02 | $15.02 | 19,855,705 |
| 2023-10-11 | $15.06 | $15.14 | $14.79 | $15.07 | $15.07 | 14,184,178 |
| 2023-10-10 | $14.86 | $15.12 | $14.79 | $15.08 | $15.08 | 18,924,784 |
| 2023-10-09 | $14.46 | $14.83 | $14.44 | $14.71 | $14.71 | 17,638,929 |
| 2023-10-06 | $13.67 | $14.24 | $13.57 | $14.09 | $14.09 | 27,402,283 |
| 2023-10-05 | $13.82 | $13.87 | $13.64 | $13.78 | $13.78 | 13,356,919 |
| 2023-10-04 | $14.11 | $14.15 | $13.72 | $13.86 | $13.86 | 21,140,399 |
| 2023-10-03 | $14.56 | $14.68 | $14.21 | $14.30 | $14.30 | 20,817,735 |
| 2023-10-02 | $15.03 | $15.05 | $14.58 | $14.68 | $14.68 | 17,701,471 |
| 2023-09-29 | $14.98 | $15.14 | $14.95 | $14.99 | $14.99 | 16,903,971 |
| 2023-09-28 | $14.82 | $14.97 | $14.77 | $14.84 | $14.84 | 16,015,093 |
| 2023-09-27 | $14.75 | $14.95 | $14.68 | $14.94 | $14.94 | 21,724,096 |
| 2023-09-26 | $14.90 | $14.95 | $14.62 | $14.66 | $14.66 | 16,180,376 |
| 2023-09-25 | $15.00 | $15.14 | $14.95 | $15.04 | $15.04 | 9,710,141 |
| 2023-09-22 | $15.09 | $15.27 | $15.01 | $15.08 | $15.08 | 8,886,239 |
| 2023-09-21 | $15.07 | $15.24 | $14.94 | $14.98 | $14.98 | 17,955,709 |
| 2023-09-20 | $15.30 | $15.55 | $15.28 | $15.33 | $15.33 | 16,380,065 |
| 2023-09-19 | $15.58 | $15.59 | $15.27 | $15.28 | $15.28 | 28,990,347 |
| 2023-09-18 | $15.51 | $15.71 | $15.32 | $15.39 | $15.39 | 14,585,282 |
| 2023-09-15 | $15.34 | $15.41 | $15.18 | $15.20 | $15.20 | 15,994,389 |
| 2023-09-14 | $15.02 | $15.39 | $15.00 | $15.37 | $15.37 | 25,285,175 |
| 2023-09-13 | $14.89 | $15.02 | $14.81 | $14.81 | $14.81 | 13,699,682 |
| 2023-09-12 | $14.78 | $14.99 | $14.77 | $14.82 | $14.82 | 10,487,865 |
| 2023-09-11 | $14.95 | $14.99 | $14.71 | $14.74 | $14.74 | 21,736,975 |
| 2023-09-08 | $14.81 | $14.92 | $14.68 | $14.68 | $14.68 | 21,017,108 |
| 2023-09-07 | $14.84 | $14.92 | $14.51 | $14.56 | $14.56 | 13,367,884 |
| 2023-09-06 | $14.80 | $15.12 | $14.79 | $14.93 | $14.93 | 28,217,428 |
| 2023-09-05 | $14.23 | $14.90 | $14.20 | $14.80 | $14.80 | 35,648,004 |
| 2023-09-01 | $14.26 | $14.50 | $14.09 | $14.49 | $14.49 | 25,533,659 |
| 2023-08-31 | $14.38 | $14.39 | $13.97 | $14.05 | $14.05 | 26,393,302 |
| 2023-08-30 | $14.58 | $14.66 | $14.54 | $14.54 | $14.54 | 11,264,058 |
| 2023-08-29 | $14.44 | $14.63 | $14.35 | $14.58 | $14.58 | 16,231,412 |
| 2023-08-28 | $14.28 | $14.53 | $14.22 | $14.50 | $14.50 | 18,657,662 |
| 2023-08-25 | $14.50 | $14.50 | $14.20 | $14.31 | $14.31 | 18,476,597 |
| 2023-08-24 | $14.58 | $14.67 | $14.34 | $14.49 | $14.49 | 15,296,051 |
| 2023-08-23 | $13.96 | $14.55 | $13.96 | $14.54 | $14.54 | 43,122,276 |
| 2023-08-22 | $13.46 | $13.56 | $13.36 | $13.52 | $13.52 | 11,578,352 |
| 2023-08-21 | $13.95 | $13.99 | $13.55 | $13.68 | $13.53 | 17,267,476 |
| 2023-08-18 | $13.61 | $13.91 | $13.60 | $13.89 | $13.74 | 14,686,369 |
| 2023-08-17 | $14.04 | $14.14 | $13.73 | $13.74 | $13.74 | 16,431,728 |
| 2023-08-16 | $13.68 | $14.06 | $13.67 | $13.84 | $13.84 | 31,503,142 |
| 2023-08-15 | $14.07 | $14.07 | $13.41 | $13.43 | $13.43 | 37,294,352 |
| 2023-08-14 | $13.56 | $13.61 | $13.39 | $13.50 | $13.50 | 14,103,263 |
| 2023-08-11 | $13.78 | $13.91 | $13.47 | $13.63 | $13.63 | 18,340,627 |
| 2023-08-10 | $13.58 | $13.84 | $13.52 | $13.68 | $13.68 | 14,819,542 |
| 2023-08-09 | $13.48 | $13.71 | $13.46 | $13.60 | $13.60 | 15,841,938 |
| 2023-08-08 | $13.25 | $13.61 | $13.18 | $13.49 | $13.49 | 14,557,401 |
| 2023-08-07 | $13.48 | $13.56 | $13.34 | $13.47 | $13.47 | 19,412,097 |
| 2023-08-04 | $13.91 | $13.94 | $13.22 | $13.52 | $13.52 | 37,036,414 |
| 2023-08-03 | $14.05 | $14.13 | $13.91 | $14.03 | $14.03 | 16,920,322 |
| 2023-08-02 | $14.04 | $14.14 | $13.80 | $14.05 | $14.05 | 22,692,334 |
| 2023-08-01 | $14.47 | $14.53 | $13.92 | $14.19 | $14.19 | 23,511,810 |
| 2023-07-31 | $14.28 | $14.71 | $14.22 | $14.68 | $14.68 | 34,951,467 |
| 2023-07-28 | $13.87 | $14.03 | $13.82 | $13.93 | $13.93 | 10,642,523 |
| 2023-07-27 | $14.29 | $14.32 | $13.65 | $13.69 | $13.69 | 25,733,297 |
| 2023-07-26 | $14.55 | $14.65 | $14.33 | $14.54 | $14.54 | 15,736,803 |
| 2023-07-25 | $14.30 | $14.58 | $14.22 | $14.56 | $14.56 | 16,448,166 |
| 2023-07-24 | $14.07 | $14.39 | $14.04 | $14.32 | $14.32 | 23,304,219 |
| 2023-07-21 | $13.78 | $14.04 | $13.72 | $13.93 | $13.93 | 16,233,521 |
| 2023-07-20 | $13.55 | $13.67 | $13.45 | $13.60 | $13.60 | 17,448,537 |
| 2023-07-19 | $13.40 | $13.60 | $13.31 | $13.53 | $13.53 | 23,866,862 |
| 2023-07-18 | $13.45 | $13.56 | $13.32 | $13.39 | $13.39 | 21,707,989 |
| 2023-07-17 | $13.03 | $13.58 | $13.02 | $13.50 | $13.50 | 20,927,025 |
| 2023-07-14 | $13.76 | $13.80 | $13.50 | $13.53 | $13.53 | 15,566,294 |
| 2023-07-13 | $13.73 | $13.87 | $13.69 | $13.82 | $13.82 | 11,689,385 |
| 2023-07-12 | $13.72 | $13.95 | $13.58 | $13.61 | $13.61 | 13,704,028 |
| 2023-07-11 | $13.42 | $13.57 | $13.31 | $13.56 | $13.56 | 14,985,352 |
| 2023-07-10 | $13.57 | $13.71 | $13.53 | $13.60 | $13.60 | 15,597,834 |
| 2023-07-07 | $13.77 | $13.83 | $13.57 | $13.61 | $13.61 | 17,071,584 |
| 2023-07-06 | $13.70 | $13.81 | $13.35 | $13.51 | $13.51 | 22,776,095 |
| 2023-07-05 | $13.94 | $14.02 | $13.68 | $13.91 | $13.91 | 22,915,975 |
| 2023-07-03 | $14.02 | $14.16 | $13.92 | $13.97 | $13.97 | 9,452,613 |
| 2023-06-30 | $14.23 | $14.35 | $13.76 | $13.83 | $13.83 | 31,850,679 |
| 2023-06-29 | $14.25 | $14.35 | $14.15 | $14.33 | $14.33 | 16,081,295 |
| 2023-06-28 | $14.17 | $14.36 | $14.11 | $14.18 | $14.18 | 18,639,384 |
| 2023-06-27 | $14.53 | $14.54 | $14.10 | $14.24 | $14.24 | 18,343,224 |
| 2023-06-26 | $14.33 | $14.54 | $14.28 | $14.42 | $14.42 | 17,584,058 |
| 2023-06-23 | $14.44 | $14.50 | $14.07 | $14.09 | $14.09 | 23,307,453 |
| 2023-06-22 | $14.71 | $14.78 | $14.51 | $14.68 | $14.68 | 25,941,231 |
| 2023-06-21 | $14.51 | $15.00 | $14.51 | $14.94 | $14.94 | 36,407,850 |
| 2023-06-20 | $14.22 | $14.31 | $13.93 | $14.23 | $14.23 | 26,362,896 |
| 2023-06-16 | $13.69 | $13.95 | $13.65 | $13.90 | $13.90 | 15,220,770 |
| 2023-06-15 | $14.21 | $14.26 | $13.75 | $13.79 | $13.79 | 30,404,152 |
| 2023-06-14 | $13.36 | $13.93 | $13.33 | $13.89 | $13.89 | 34,606,521 |
| 2023-06-13 | $13.28 | $13.44 | $13.16 | $13.27 | $13.27 | 32,193,024 |
| 2023-06-12 | $13.79 | $14.05 | $13.67 | $13.98 | $13.22 | 29,516,838 |
| 2023-06-09 | $13.15 | $13.81 | $13.13 | $13.76 | $13.76 | 31,185,070 |
| 2023-06-08 | $13.06 | $13.18 | $12.92 | $13.15 | $13.15 | 18,227,466 |
| 2023-06-07 | $13.00 | $13.09 | $12.88 | $13.01 | $13.01 | 27,943,520 |
| 2023-06-06 | $12.23 | $12.73 | $12.20 | $12.65 | $12.65 | 20,975,664 |
| 2023-06-05 | $12.47 | $12.51 | $12.28 | $12.35 | $12.35 | 15,118,200 |
| 2023-06-02 | $12.29 | $12.37 | $12.17 | $12.24 | $12.24 | 19,589,001 |
| 2023-06-01 | $11.61 | $12.00 | $11.58 | $11.98 | $11.98 | 18,589,760 |
| 2023-05-31 | $11.52 | $11.59 | $11.47 | $11.54 | $11.54 | 15,070,327 |
| 2023-05-30 | $11.80 | $11.84 | $11.58 | $11.73 | $11.73 | 17,059,316 |
| 2023-05-26 | $11.89 | $12.04 | $11.79 | $11.97 | $11.97 | 13,145,093 |
| 2023-05-25 | $11.84 | $11.91 | $11.68 | $11.75 | $11.75 | 17,164,447 |
| 2023-05-24 | $11.95 | $12.05 | $11.77 | $11.97 | $11.97 | 15,163,709 |
| 2023-05-23 | $11.72 | $11.97 | $11.62 | $11.79 | $11.79 | 13,511,008 |
| 2023-05-22 | $11.80 | $11.80 | $11.53 | $11.55 | $11.55 | 13,505,845 |
| 2023-05-19 | $11.73 | $11.82 | $11.67 | $11.71 | $11.71 | 15,294,778 |
| 2023-05-18 | $11.63 | $11.74 | $11.51 | $11.71 | $11.71 | 18,480,939 |
| 2023-05-17 | $11.86 | $11.87 | $11.65 | $11.75 | $11.75 | 22,621,530 |
| 2023-05-16 | $11.85 | $12.21 | $11.77 | $11.78 | $11.78 | 32,017,902 |
| 2023-05-15 | $11.67 | $11.77 | $11.49 | $11.69 | $11.69 | 24,686,890 |
| 2023-05-12 | $11.54 | $12.08 | $10.64 | $11.86 | $11.86 | 33,418,976 |
| 2023-05-11 | $10.88 | $11.51 | $10.77 | $11.31 | $11.31 | 39,401,788 |
| 2023-05-10 | $11.06 | $11.19 | $10.91 | $11.11 | $11.11 | 21,228,853 |
| 2023-05-09 | $10.74 | $11.06 | $10.73 | $11.01 | $11.01 | 14,440,427 |
| 2023-05-08 | $10.97 | $11.08 | $10.81 | $10.86 | $10.86 | 15,334,255 |
| 2023-05-05 | $10.48 | $10.86 | $10.40 | $10.82 | $10.82 | 21,446,265 |
| 2023-05-04 | $10.35 | $10.43 | $10.04 | $10.27 | $10.27 | 17,398,618 |
| 2023-05-03 | $10.11 | $10.30 | $10.01 | $10.13 | $10.13 | 24,811,053 |
| 2023-05-02 | $10.50 | $10.52 | $10.01 | $10.12 | $10.12 | 25,490,255 |
| 2023-05-01 | $10.56 | $10.81 | $10.48 | $10.51 | $10.51 | 14,166,430 |
| 2023-04-28 | $10.54 | $10.82 | $10.31 | $10.62 | $10.62 | 37,538,575 |
| 2023-04-27 | $11.93 | $11.94 | $11.42 | $11.50 | $10.93 | 35,693,049 |
| 2023-04-26 | $11.82 | $11.88 | $11.69 | $11.74 | $11.16 | 23,299,576 |
| 2023-04-25 | $11.98 | $12.05 | $11.67 | $11.82 | $11.23 | 22,653,210 |
| 2023-04-24 | $11.76 | $11.97 | $11.64 | $11.95 | $11.36 | 19,775,863 |
| 2023-04-21 | $11.74 | $11.80 | $11.54 | $11.60 | $11.60 | 12,849,853 |
| 2023-04-20 | $11.65 | $11.92 | $11.60 | $11.76 | $11.76 | 16,229,629 |
| 2023-04-19 | $12.04 | $12.06 | $11.64 | $11.66 | $11.66 | 27,611,000 |
| 2023-04-18 | $12.01 | $12.41 | $11.95 | $12.29 | $12.29 | 27,060,104 |
| 2023-04-17 | $12.11 | $12.14 | $12.00 | $12.11 | $12.11 | 16,066,858 |
| 2023-04-14 | $11.86 | $12.10 | $11.85 | $12.06 | $12.06 | 16,852,823 |
| 2023-04-13 | $11.87 | $11.98 | $11.81 | $11.89 | $11.89 | 13,568,743 |
| 2023-04-12 | $11.69 | $11.91 | $11.58 | $11.75 | $11.75 | 18,905,752 |
| 2023-04-11 | $11.20 | $11.61 | $11.15 | $11.57 | $11.57 | 23,356,150 |
| 2023-04-10 | $10.78 | $10.96 | $10.76 | $10.90 | $10.90 | 14,805,706 |
| 2023-04-06 | $10.80 | $10.82 | $10.65 | $10.69 | $10.69 | 12,795,441 |
| 2023-04-05 | $10.76 | $10.90 | $10.49 | $10.87 | $10.87 | 19,135,226 |
| 2023-04-04 | $10.96 | $10.99 | $10.66 | $10.76 | $10.76 | 12,803,509 |
| 2023-04-03 | $10.62 | $10.93 | $10.61 | $10.92 | $10.92 | 20,931,042 |
| 2023-03-31 | $10.67 | $10.70 | $10.34 | $10.43 | $10.43 | 21,188,702 |
| 2023-03-30 | $10.56 | $10.61 | $10.32 | $10.53 | $10.53 | 14,119,737 |
| 2023-03-29 | $10.25 | $10.44 | $10.18 | $10.40 | $10.40 | 13,150,802 |
| 2023-03-28 | $10.04 | $10.25 | $10.00 | $10.21 | $10.21 | 12,357,751 |
| 2023-03-27 | $9.88 | $10.01 | $9.75 | $9.98 | $9.98 | 21,918,512 |
| 2023-03-24 | $9.58 | $9.86 | $9.56 | $9.70 | $9.70 | 19,869,269 |
| 2023-03-23 | $10.07 | $10.11 | $9.60 | $9.63 | $9.63 | 25,095,292 |
| 2023-03-22 | $9.96 | $10.14 | $9.83 | $9.91 | $9.91 | 14,526,420 |
| 2023-03-21 | $9.91 | $10.10 | $9.90 | $10.00 | $10.00 | 18,549,010 |
| 2023-03-20 | $9.95 | $10.01 | $9.76 | $9.77 | $9.77 | 28,083,542 |
| 2023-03-17 | $9.93 | $10.03 | $9.72 | $9.99 | $9.99 | 23,413,424 |
| 2023-03-16 | $9.92 | $10.05 | $9.79 | $10.02 | $10.02 | 21,428,197 |
| 2023-03-15 | $10.02 | $10.10 | $9.64 | $9.98 | $9.98 | 40,117,601 |
| 2023-03-14 | $10.55 | $10.73 | $10.21 | $10.25 | $10.25 | 18,429,445 |
| 2023-03-13 | $10.54 | $10.77 | $10.38 | $10.43 | $10.43 | 22,280,294 |
| 2023-03-10 | $10.95 | $11.19 | $10.85 | $10.88 | $10.88 | 16,374,952 |
| 2023-03-09 | $11.46 | $11.61 | $11.00 | $11.04 | $11.04 | 30,532,453 |
| 2023-03-08 | $11.20 | $11.50 | $11.17 | $11.28 | $11.28 | 20,411,763 |
| 2023-03-07 | $11.23 | $11.27 | $10.86 | $10.98 | $10.98 | 24,410,961 |
| 2023-03-06 | $11.10 | $11.43 | $11.04 | $11.43 | $11.43 | 21,378,818 |
| 2023-03-03 | $10.73 | $11.16 | $10.63 | $11.16 | $11.16 | 22,583,686 |
| 2023-03-02 | $10.79 | $11.15 | $10.63 | $10.76 | $10.76 | 34,036,989 |
| 2023-03-01 | $10.88 | $11.10 | $10.46 | $11.09 | $11.09 | 51,054,576 |
| 2023-02-28 | $11.71 | $11.71 | $11.02 | $11.09 | $11.09 | 49,057,651 |
| 2023-02-27 | $11.42 | $11.74 | $11.32 | $11.50 | $11.50 | 25,699,865 |
| 2023-02-24 | $11.45 | $11.62 | $11.33 | $11.38 | $11.38 | 19,002,444 |
| 2023-02-23 | $11.54 | $11.84 | $11.50 | $11.69 | $11.69 | 20,401,841 |
| 2023-02-22 | $11.24 | $11.36 | $11.19 | $11.27 | $11.27 | 15,409,034 |
| 2023-02-21 | $11.50 | $11.65 | $11.22 | $11.27 | $11.27 | 10,352,697 |
| 2023-02-17 | $11.50 | $11.63 | $11.39 | $11.55 | $11.55 | 17,387,892 |
| 2023-02-16 | $11.48 | $11.68 | $11.48 | $11.64 | $11.64 | 12,329,963 |
| 2023-02-15 | $11.52 | $11.65 | $11.41 | $11.62 | $11.62 | 17,681,496 |
| 2023-02-14 | $11.65 | $11.80 | $11.52 | $11.63 | $11.63 | 17,979,687 |
| 2023-02-13 | $11.49 | $11.72 | $11.43 | $11.70 | $11.70 | 18,872,827 |
| 2023-02-10 | $11.30 | $11.57 | $11.25 | $11.53 | $11.53 | 33,941,310 |
| 2023-02-09 | $11.17 | $11.26 | $11.03 | $11.05 | $11.05 | 33,568,559 |
| 2023-02-08 | $11.10 | $11.29 | $10.97 | $11.20 | $11.20 | 21,963,735 |
| 2023-02-07 | $11.20 | $11.29 | $10.90 | $11.05 | $11.05 | 20,381,742 |
| 2023-02-06 | $10.84 | $11.22 | $10.71 | $11.19 | $11.19 | 27,402,106 |
| 2023-02-03 | $10.91 | $11.12 | $10.73 | $10.84 | $10.84 | 22,173,224 |
| 2023-02-02 | $11.49 | $11.53 | $10.82 | $10.92 | $10.92 | 34,490,400 |
| 2023-02-01 | $11.59 | $11.77 | $11.16 | $11.42 | $11.42 | 26,299,540 |
| 2023-01-31 | $11.31 | $11.62 | $11.26 | $11.60 | $11.60 | 21,190,942 |
| 2023-01-30 | $11.49 | $11.49 | $11.23 | $11.28 | $11.28 | 21,754,052 |
| 2023-01-27 | $11.48 | $11.55 | $11.21 | $11.29 | $11.29 | 23,555,770 |
| 2023-01-26 | $11.93 | $11.97 | $11.35 | $11.66 | $11.66 | 26,390,367 |
| 2023-01-25 | $11.68 | $11.96 | $11.47 | $11.93 | $11.93 | 19,518,047 |
| 2023-01-24 | $9.63 | $14.46 | $9.63 | $11.78 | $11.78 | 16,408,678 |
| 2023-01-23 | $11.57 | $12.07 | $11.55 | $11.73 | $11.73 | 29,135,620 |
| 2023-01-20 | $11.16 | $11.49 | $11.10 | $11.46 | $11.46 | 17,955,671 |
| 2023-01-19 | $11.01 | $11.39 | $10.98 | $11.35 | $11.35 | 24,176,636 |
| 2023-01-18 | $11.46 | $11.53 | $10.98 | $10.98 | $10.98 | 33,252,207 |
| 2023-01-17 | $10.74 | $11.33 | $10.74 | $11.31 | $11.31 | 27,792,903 |
| 2023-01-13 | $10.78 | $10.92 | $10.76 | $10.84 | $10.84 | 13,486,766 |
| 2023-01-12 | $10.59 | $10.94 | $10.56 | $10.90 | $10.90 | 21,875,201 |
| 2023-01-11 | $10.65 | $10.66 | $10.46 | $10.61 | $10.61 | 21,875,497 |
| 2023-01-10 | $10.30 | $10.48 | $10.10 | $10.45 | $10.45 | 14,703,949 |
| 2023-01-09 | $10.22 | $10.34 | $10.13 | $10.24 | $10.24 | 19,106,070 |
| 2023-01-06 | $10.34 | $10.38 | $10.17 | $10.28 | $10.28 | 17,669,765 |
| 2023-01-05 | $9.85 | $10.21 | $9.79 | $10.13 | $10.13 | 27,395,945 |
| 2023-01-04 | $9.46 | $9.89 | $9.27 | $9.71 | $9.71 | 32,807,890 |
| 2023-01-03 | $9.77 | $9.92 | $9.41 | $9.50 | $9.50 | 46,412,193 |
| 2022-12-30 | $10.68 | $10.94 | $10.58 | $10.65 | $10.65 | 16,007,151 |
| 2022-12-29 | $10.99 | $11.03 | $10.58 | $10.68 | $10.68 | 23,821,991 |
| 2022-12-28 | $10.95 | $11.06 | $10.76 | $10.85 | $10.85 | 20,329,037 |
| 2022-12-27 | $10.65 | $10.87 | $10.62 | $10.85 | $10.85 | 22,063,924 |
| 2022-12-23 | $10.68 | $11.09 | $10.65 | $11.09 | $11.09 | 26,880,064 |
| 2022-12-22 | $10.50 | $10.68 | $10.28 | $10.50 | $10.50 | 26,426,319 |
| 2022-12-21 | $10.13 | $10.30 | $9.93 | $10.30 | $10.30 | 22,213,850 |
| 2022-12-20 | $9.75 | $10.16 | $9.71 | $9.99 | $9.99 | 30,559,267 |
| 2022-12-19 | $9.38 | $9.67 | $9.33 | $9.66 | $9.66 | 28,210,143 |
| 2022-12-16 | $9.28 | $9.45 | $9.19 | $9.37 | $9.37 | 25,793,560 |
| 2022-12-15 | $9.35 | $9.58 | $9.15 | $9.39 | $9.39 | 43,705,259 |
| 2022-12-14 | $9.73 | $9.77 | $8.88 | $9.14 | $9.14 | 122,767,332 |
| 2022-12-13 | $10.34 | $10.51 | $10.14 | $10.14 | $10.14 | 41,830,757 |
| 2022-12-12 | $10.28 | $10.38 | $9.99 | $10.33 | $10.33 | 34,565,656 |
| 2022-12-09 | $10.68 | $10.84 | $10.61 | $10.71 | $10.71 | 16,446,270 |
| 2022-12-08 | $11.10 | $11.18 | $10.72 | $10.78 | $10.78 | 27,308,155 |
| 2022-12-07 | $11.20 | $11.35 | $10.98 | $11.08 | $11.08 | 22,293,101 |
| 2022-12-06 | $11.23 | $11.48 | $11.02 | $11.09 | $11.09 | 20,444,830 |
| 2022-12-05 | $11.43 | $11.48 | $11.05 | $11.08 | $11.08 | 25,600,049 |
| 2022-12-02 | $11.56 | $11.79 | $11.35 | $11.40 | $11.40 | 26,651,979 |
| 2022-12-01 | $11.57 | $11.69 | $11.27 | $11.28 | $11.28 | 21,058,582 |
| 2022-11-30 | $11.49 | $11.72 | $11.29 | $11.69 | $11.69 | 34,725,416 |
| 2022-11-29 | $10.94 | $11.36 | $10.91 | $11.14 | $11.14 | 43,221,688 |
| 2022-11-28 | $10.21 | $10.60 | $10.19 | $10.54 | $10.54 | 29,073,308 |
| 2022-11-25 | $10.38 | $10.45 | $10.19 | $10.30 | $10.30 | 16,085,611 |
| 2022-11-23 | $10.02 | $10.22 | $9.97 | $10.14 | $10.14 | 34,874,139 |
| 2022-11-22 | $9.78 | $10.16 | $9.56 | $10.16 | $10.16 | 83,824,844 |
| 2022-11-21 | $11.45 | $11.51 | $11.01 | $11.40 | $10.72 | 42,926,637 |
| 2022-11-18 | $11.30 | $11.48 | $11.18 | $11.35 | $10.67 | 50,744,084 |
| 2022-11-17 | $11.28 | $11.51 | $11.18 | $11.46 | $10.77 | 33,379,635 |
| 2022-11-16 | $11.83 | $11.94 | $11.48 | $11.58 | $10.89 | 35,343,765 |
| 2022-11-15 | $12.19 | $12.23 | $11.82 | $11.97 | $11.25 | 24,813,099 |
| 2022-11-14 | $11.70 | $12.07 | $11.66 | $11.90 | $11.19 | 33,344,351 |
| 2022-11-11 | $11.12 | $11.70 | $11.08 | $11.56 | $10.87 | 49,238,009 |
| 2022-11-10 | $11.11 | $11.31 | $10.82 | $11.01 | $10.35 | 55,673,785 |
| 2022-11-09 | $11.88 | $11.98 | $11.56 | $11.60 | $10.90 | 26,882,396 |
| 2022-11-08 | $11.91 | $11.97 | $11.62 | $11.91 | $11.20 | 37,010,056 |
| 2022-11-07 | $12.45 | $12.62 | $11.80 | $11.86 | $11.15 | 60,305,628 |
| 2022-11-04 | $13.51 | $13.56 | $12.48 | $12.65 | $11.89 | 84,382,793 |
| 2022-11-03 | $12.73 | $13.29 | $12.72 | $13.05 | $12.27 | 50,444,196 |
| 2022-11-02 | $13.02 | $13.15 | $12.74 | $12.75 | $11.99 | 27,092,981 |
| 2022-11-01 | $12.96 | $13.28 | $12.79 | $13.03 | $12.25 | 60,920,098 |
| 2022-10-31 | $12.50 | $13.29 | $12.49 | $12.82 | $12.05 | 98,105,266 |
| 2022-10-28 | $13.49 | $13.59 | $13.27 | $13.45 | $13.45 | 49,455,459 |
| 2022-10-27 | $13.68 | $13.99 | $13.59 | $13.69 | $13.69 | 37,745,681 |
| 2022-10-26 | $13.32 | $13.91 | $13.27 | $13.53 | $13.53 | 45,643,737 |
| 2022-10-25 | $13.97 | $14.23 | $13.81 | $13.92 | $13.92 | 33,795,508 |
| 2022-10-24 | $15.37 | $15.43 | $14.12 | $14.19 | $14.19 | 60,590,803 |
| 2022-10-21 | $15.39 | $16.32 | $15.33 | $16.05 | $16.05 | 57,591,756 |
| 2022-10-20 | $15.18 | $15.44 | $15.09 | $15.44 | $15.44 | 35,179,463 |
| 2022-10-19 | $14.35 | $14.89 | $14.33 | $14.87 | $14.87 | 34,953,108 |
| 2022-10-18 | $14.09 | $14.39 | $13.87 | $14.35 | $14.35 | 29,747,098 |
| 2022-10-17 | $14.02 | $14.30 | $13.81 | $13.98 | $13.98 | 33,764,800 |
| 2022-10-14 | $14.32 | $14.36 | $13.94 | $13.95 | $13.95 | 28,357,851 |
| 2022-10-13 | $13.75 | $14.75 | $13.67 | $14.43 | $14.43 | 41,672,822 |
| 2022-10-12 | $13.92 | $14.01 | $13.68 | $13.89 | $13.89 | 21,680,961 |
| 2022-10-11 | $14.01 | $14.34 | $13.95 | $14.00 | $14.00 | 27,825,751 |
| 2022-10-10 | $14.46 | $14.63 | $14.21 | $14.24 | $14.24 | 24,259,581 |
| 2022-10-07 | $14.50 | $14.75 | $14.25 | $14.35 | $14.35 | 30,981,845 |
| 2022-10-06 | $14.15 | $14.51 | $14.10 | $14.51 | $14.51 | 30,531,466 |
| 2022-10-05 | $13.67 | $14.23 | $13.66 | $14.11 | $14.11 | 29,878,653 |
| 2022-10-04 | $14.22 | $14.25 | $13.60 | $13.67 | $13.67 | 34,259,881 |
| 2022-10-03 | $13.73 | $13.95 | $13.53 | $13.90 | $13.90 | 63,172,895 |
| 2022-09-30 | $12.04 | $12.60 | $12.00 | $12.34 | $12.34 | 36,345,312 |
| 2022-09-29 | $11.98 | $12.23 | $11.85 | $12.14 | $12.14 | 33,330,736 |
| 2022-09-28 | $12.34 | $12.35 | $11.95 | $12.26 | $12.26 | 37,504,901 |
| 2022-09-27 | $12.36 | $12.51 | $12.19 | $12.25 | $12.25 | 28,769,652 |
| 2022-09-26 | $12.33 | $12.48 | $12.01 | $12.16 | $12.16 | 39,167,558 |
| 2022-09-23 | $13.25 | $13.28 | $12.47 | $12.55 | $12.55 | 43,210,877 |
| 2022-09-22 | $13.58 | $13.92 | $13.42 | $13.82 | $13.82 | 25,058,744 |
| 2022-09-21 | $13.67 | $13.73 | $13.34 | $13.43 | $13.43 | 25,307,093 |
| 2022-09-20 | $13.42 | $13.69 | $13.39 | $13.54 | $13.54 | 23,318,188 |
| 2022-09-19 | $12.88 | $13.62 | $12.84 | $13.52 | $13.52 | 26,546,494 |
| 2022-09-16 | $13.02 | $13.14 | $12.85 | $13.10 | $13.10 | 27,541,626 |
| 2022-09-15 | $13.27 | $13.41 | $13.14 | $13.24 | $13.24 | 20,872,325 |
| 2022-09-14 | $13.40 | $13.60 | $13.36 | $13.42 | $13.42 | 20,202,647 |
| 2022-09-13 | $13.48 | $13.65 | $13.21 | $13.24 | $13.24 | 31,133,581 |
| 2022-09-12 | $14.09 | $14.16 | $13.87 | $13.90 | $13.90 | 23,498,471 |
| 2022-09-09 | $13.96 | $13.96 | $13.78 | $13.80 | $13.80 | 21,195,116 |
| 2022-09-08 | $13.78 | $14.06 | $13.48 | $13.63 | $13.63 | 26,359,746 |
| 2022-09-07 | $13.51 | $13.91 | $13.43 | $13.77 | $13.77 | 22,355,559 |
| 2022-09-06 | $13.90 | $13.93 | $13.55 | $13.74 | $13.74 | 30,268,863 |
| 2022-09-02 | $14.76 | $14.88 | $14.36 | $14.44 | $14.44 | 26,355,375 |
| 2022-09-01 | $14.39 | $14.50 | $14.06 | $14.44 | $14.44 | 27,636,562 |
| 2022-08-31 | $13.80 | $14.45 | $13.73 | $14.29 | $14.29 | 44,892,587 |
| 2022-08-30 | $14.78 | $14.84 | $14.09 | $14.23 | $14.23 | 39,055,863 |
| 2022-08-29 | $14.90 | $15.45 | $14.80 | $15.13 | $15.13 | 29,269,333 |
| 2022-08-26 | $14.43 | $14.76 | $14.32 | $14.74 | $14.74 | 23,499,682 |
| 2022-08-25 | $14.82 | $14.83 | $14.25 | $14.58 | $14.58 | 43,531,518 |
| 2022-08-24 | $14.47 | $14.89 | $14.39 | $14.69 | $14.69 | 28,212,920 |
| 2022-08-23 | $14.22 | $14.66 | $14.22 | $14.62 | $14.62 | 35,544,292 |
| 2022-08-22 | $13.45 | $14.01 | $13.28 | $13.93 | $13.93 | 30,116,150 |
| 2022-08-19 | $14.02 | $14.06 | $13.58 | $13.66 | $13.66 | 32,685,519 |
| 2022-08-18 | $14.26 | $14.41 | $14.06 | $14.21 | $14.21 | 22,801,409 |
| 2022-08-17 | $13.53 | $14.10 | $13.51 | $14.05 | $14.05 | 30,050,117 |
| 2022-08-16 | $13.61 | $13.76 | $13.53 | $13.73 | $13.73 | 21,414,755 |
| 2022-08-15 | $13.12 | $13.86 | $13.06 | $13.68 | $13.68 | 43,816,503 |
| 2022-08-12 | $12.64 | $13.72 | $12.61 | $13.62 | $13.62 | 63,305,100 |
| 2022-08-11 | $15.77 | $15.83 | $15.01 | $15.09 | $12.68 | 54,602,062 |
| 2022-08-10 | $15.65 | $15.73 | $15.45 | $15.54 | $13.06 | 52,324,549 |
| 2022-08-09 | $15.56 | $15.66 | $15.33 | $15.44 | $12.97 | 33,934,303 |
| 2022-08-08 | $14.87 | $15.37 | $14.80 | $15.34 | $12.89 | 41,392,852 |
| 2022-08-05 | $14.00 | $14.55 | $13.98 | $14.45 | $12.14 | 26,415,713 |
| 2022-08-04 | $13.85 | $14.20 | $13.62 | $14.15 | $11.89 | 29,549,502 |
| 2022-08-03 | $13.91 | $13.98 | $13.70 | $13.76 | $11.56 | 22,954,665 |
| 2022-08-02 | $14.04 | $14.20 | $13.81 | $13.84 | $11.63 | 25,736,943 |
| 2022-08-01 | $14.08 | $14.34 | $13.89 | $14.10 | $11.85 | 32,740,767 |
| 2022-07-29 | $13.91 | $14.44 | $13.91 | $14.28 | $12.00 | 45,111,750 |
| 2022-07-28 | $13.27 | $13.48 | $12.93 | $13.39 | $11.25 | 36,476,629 |
| 2022-07-27 | $12.73 | $12.96 | $12.46 | $12.95 | $10.88 | 30,888,398 |
| 2022-07-26 | $12.67 | $12.79 | $12.41 | $12.61 | $10.60 | 21,026,805 |
| 2022-07-25 | $11.95 | $12.39 | $11.87 | $12.39 | $10.41 | 26,161,615 |
| 2022-07-22 | $11.56 | $11.72 | $11.51 | $11.64 | $9.78 | 21,128,747 |
| 2022-07-21 | $11.34 | $11.49 | $11.12 | $11.47 | $9.64 | 21,380,262 |
| 2022-07-20 | $11.65 | $11.77 | $11.52 | $11.63 | $9.77 | 20,702,402 |
| 2022-07-19 | $11.55 | $11.80 | $11.55 | $11.66 | $9.80 | 16,166,238 |
| 2022-07-18 | $11.44 | $11.67 | $11.43 | $11.47 | $9.64 | 19,365,808 |
| 2022-07-15 | $10.98 | $11.24 | $10.92 | $11.23 | $9.44 | 17,739,151 |
| 2022-07-14 | $10.93 | $11.03 | $10.75 | $10.90 | $9.16 | 26,475,803 |
| 2022-07-13 | $11.17 | $11.50 | $11.14 | $11.34 | $9.53 | 22,946,636 |
| 2022-07-12 | $11.25 | $11.38 | $11.17 | $11.23 | $9.44 | 18,786,054 |
| 2022-07-11 | $11.58 | $11.69 | $11.47 | $11.55 | $9.70 | 30,867,320 |
| 2022-07-08 | $11.80 | $11.87 | $11.58 | $11.79 | $9.91 | 16,868,785 |
| 2022-07-07 | $11.46 | $11.66 | $11.46 | $11.56 | $9.71 | 20,206,808 |
| 2022-07-06 | $11.18 | $11.24 | $10.75 | $11.10 | $9.33 | 24,208,441 |
| 2022-07-05 | $11.45 | $11.49 | $11.00 | $11.34 | $9.53 | 33,997,354 |
| 2022-07-01 | $11.53 | $11.79 | $11.22 | $11.76 | $9.88 | 35,391,655 |
| 2022-06-30 | $11.59 | $11.80 | $11.45 | $11.68 | $9.81 | 29,035,733 |
| 2022-06-29 | $12.08 | $12.19 | $11.78 | $11.83 | $9.94 | 26,189,080 |
| 2022-06-28 | $12.14 | $12.21 | $11.77 | $11.89 | $9.99 | 27,679,605 |
| 2022-06-27 | $11.21 | $11.86 | $11.16 | $11.78 | $9.90 | 41,058,638 |
| 2022-06-24 | $11.26 | $11.34 | $10.92 | $10.95 | $9.20 | 28,032,519 |
| 2022-06-23 | $11.60 | $11.65 | $10.99 | $11.10 | $9.33 | 31,107,289 |
| 2022-06-22 | $11.28 | $11.76 | $11.18 | $11.45 | $9.62 | 32,917,888 |
| 2022-06-21 | $11.73 | $11.86 | $11.50 | $11.55 | $9.70 | 37,477,983 |
| 2022-06-17 | $12.09 | $12.13 | $11.23 | $11.61 | $9.76 | 72,525,667 |
| 2022-06-16 | $12.41 | $12.45 | $11.85 | $12.08 | $10.15 | 44,575,907 |
| 2022-06-15 | $12.86 | $12.94 | $12.45 | $12.76 | $10.72 | 36,819,990 |
| 2022-06-14 | $12.92 | $12.98 | $12.57 | $12.71 | $10.68 | 31,282,301 |
| 2022-06-13 | $12.76 | $12.88 | $12.37 | $12.59 | $10.58 | 50,334,020 |
| 2022-06-10 | $13.06 | $13.29 | $12.91 | $13.21 | $11.10 | 34,428,593 |
| 2022-06-09 | $13.68 | $13.82 | $13.50 | $13.51 | $11.35 | 24,632,127 |
| 2022-06-08 | $13.92 | $14.05 | $13.75 | $13.79 | $11.59 | 20,699,952 |
| 2022-06-07 | $13.95 | $14.10 | $13.86 | $13.90 | $11.68 | 26,784,140 |
| 2022-06-06 | $14.25 | $14.26 | $13.91 | $14.02 | $11.78 | 18,413,733 |
| 2022-06-03 | $13.65 | $14.19 | $13.65 | $14.18 | $11.91 | 28,694,660 |
| 2022-06-02 | $13.80 | $13.89 | $13.66 | $13.75 | $11.55 | 16,046,116 |
| 2022-06-01 | $14.00 | $14.11 | $13.70 | $13.83 | $11.62 | 16,872,508 |
| 2022-05-31 | $14.17 | $14.34 | $13.84 | $13.88 | $11.66 | 34,373,950 |
| 2022-05-27 | $14.51 | $14.56 | $14.21 | $14.26 | $11.98 | 34,337,229 |
| 2022-05-26 | $14.55 | $14.88 | $14.55 | $14.80 | $12.44 | 23,802,002 |
| 2022-05-25 | $14.25 | $14.63 | $14.25 | $14.55 | $12.23 | 35,194,213 |
| 2022-05-24 | $14.39 | $14.47 | $13.95 | $14.23 | $11.96 | 47,042,557 |
| 2022-05-23 | $15.79 | $16.30 | $15.69 | $16.26 | $12.38 | 37,522,976 |
| 2022-05-20 | $15.21 | $15.49 | $15.08 | $15.42 | $11.74 | 25,960,172 |
| 2022-05-19 | $14.87 | $15.20 | $14.78 | $15.07 | $11.48 | 23,754,454 |
| 2022-05-18 | $15.06 | $15.14 | $14.61 | $14.75 | $11.23 | 22,708,204 |
| 2022-05-17 | $15.11 | $15.22 | $14.94 | $15.16 | $11.55 | 22,946,998 |
| 2022-05-16 | $14.56 | $14.98 | $14.55 | $14.85 | $11.31 | 29,492,973 |
| 2022-05-13 | $14.24 | $14.63 | $14.23 | $14.51 | $11.05 | 38,489,002 |
| 2022-05-12 | $14.07 | $14.35 | $13.85 | $14.12 | $10.75 | 35,733,033 |
| 2022-05-11 | $13.79 | $14.44 | $13.78 | $14.08 | $10.72 | 39,065,370 |
| 2022-05-10 | $13.47 | $13.62 | $13.24 | $13.46 | $10.25 | 37,395,625 |
| 2022-05-09 | $13.76 | $13.77 | $13.20 | $13.24 | $10.08 | 42,898,725 |
| 2022-05-06 | $13.80 | $14.22 | $13.41 | $14.08 | $10.72 | 37,991,294 |
| 2022-05-05 | $14.00 | $14.02 | $13.25 | $13.65 | $10.40 | 41,869,523 |
| 2022-05-04 | $13.38 | $14.09 | $13.16 | $14.01 | $10.67 | 34,267,713 |
| 2022-05-03 | $13.09 | $13.39 | $13.04 | $13.31 | $10.14 | 37,905,199 |
| 2022-05-02 | $13.20 | $13.26 | $12.73 | $13.01 | $9.91 | 41,391,505 |
| 2022-04-29 | $13.96 | $14.30 | $13.56 | $13.57 | $10.34 | 33,158,116 |
| 2022-04-28 | $13.42 | $13.59 | $13.22 | $13.51 | $10.29 | 16,607,429 |
| 2022-04-27 | $13.30 | $13.47 | $13.15 | $13.31 | $10.14 | 23,975,844 |
| 2022-04-26 | $13.47 | $13.62 | $13.19 | $13.26 | $10.10 | 27,564,057 |
| 2022-04-25 | $13.43 | $13.75 | $13.15 | $13.63 | $10.38 | 29,705,478 |
| 2022-04-22 | $14.54 | $14.56 | $13.84 | $13.88 | $10.57 | 28,323,842 |
| 2022-04-21 | $15.20 | $15.24 | $14.42 | $14.58 | $11.10 | 25,521,967 |
| 2022-04-20 | $14.95 | $15.20 | $14.78 | $15.16 | $11.55 | 15,720,622 |
| 2022-04-19 | $14.74 | $15.06 | $14.59 | $14.90 | $11.35 | 19,633,489 |
| 2022-04-18 | $14.71 | $14.81 | $14.56 | $14.66 | $11.17 | 27,350,010 |
| 2022-04-14 | $14.68 | $14.93 | $14.53 | $14.71 | $11.20 | 42,065,348 |
| 2022-04-13 | $15.84 | $16.09 | $15.71 | $15.96 | $11.23 | 32,412,979 |
| 2022-04-12 | $15.95 | $15.99 | $15.63 | $15.66 | $11.01 | 29,529,593 |
| 2022-04-11 | $15.69 | $15.69 | $15.42 | $15.55 | $10.94 | 20,950,809 |
| 2022-04-08 | $15.39 | $15.74 | $15.28 | $15.69 | $11.04 | 26,444,308 |
| 2022-04-07 | $14.92 | $15.50 | $14.92 | $15.43 | $10.85 | 29,397,046 |
| 2022-04-06 | $14.96 | $15.07 | $14.63 | $14.78 | $10.40 | 26,711,406 |
| 2022-04-05 | $15.08 | $15.33 | $14.88 | $14.91 | $10.49 | 28,010,946 |
| 2022-04-04 | $15.10 | $15.19 | $14.87 | $15.15 | $10.66 | 26,073,124 |
| 2022-04-01 | $14.99 | $15.22 | $14.89 | $15.10 | $10.62 | 27,697,092 |
| 2022-03-31 | $14.51 | $14.99 | $14.51 | $14.80 | $10.41 | 30,413,739 |
| 2022-03-30 | $14.60 | $14.75 | $14.50 | $14.67 | $10.32 | 29,211,361 |
| 2022-03-29 | $14.52 | $14.65 | $14.18 | $14.49 | $10.19 | 40,652,113 |
| 2022-03-28 | $14.24 | $14.34 | $14.04 | $14.18 | $9.97 | 35,117,604 |
| 2022-03-25 | $14.48 | $14.84 | $14.43 | $14.69 | $10.33 | 19,935,532 |
| 2022-03-24 | $14.17 | $14.56 | $14.05 | $14.46 | $10.17 | 22,399,235 |
| 2022-03-23 | $13.98 | $14.45 | $13.94 | $14.19 | $9.98 | 29,392,775 |
| 2022-03-22 | $14.01 | $14.01 | $13.58 | $13.75 | $9.67 | 22,931,444 |
| 2022-03-21 | $13.56 | $13.96 | $13.52 | $13.80 | $9.71 | 27,804,262 |
| 2022-03-18 | $13.06 | $13.35 | $12.93 | $13.26 | $9.33 | 31,036,357 |
| 2022-03-17 | $13.15 | $13.30 | $12.66 | $13.02 | $9.16 | 44,397,120 |
| 2022-03-16 | $13.19 | $13.27 | $12.94 | $13.26 | $9.33 | 26,765,598 |
| 2022-03-15 | $13.09 | $13.24 | $12.75 | $13.07 | $9.19 | 27,488,972 |
| 2022-03-14 | $13.72 | $13.83 | $13.29 | $13.48 | $9.48 | 25,360,261 |
| 2022-03-11 | $14.19 | $14.24 | $13.67 | $13.76 | $9.68 | 42,727,402 |
| 2022-03-10 | $13.82 | $14.25 | $13.74 | $14.17 | $9.97 | 35,434,301 |
| 2022-03-09 | $13.80 | $13.98 | $13.61 | $13.86 | $9.75 | 28,818,255 |
| 2022-03-08 | $13.81 | $13.85 | $13.25 | $13.71 | $9.64 | 48,377,119 |
| 2022-03-07 | $14.50 | $14.52 | $13.26 | $13.36 | $9.40 | 67,666,122 |
| 2022-03-04 | $14.69 | $14.69 | $14.27 | $14.51 | $10.21 | 35,713,406 |
| 2022-03-03 | $14.65 | $15.08 | $14.62 | $14.80 | $10.41 | 28,176,715 |
| 2022-03-02 | $14.95 | $15.12 | $14.46 | $14.68 | $10.33 | 42,679,472 |
| 2022-03-01 | $14.27 | $15.10 | $14.26 | $14.68 | $10.33 | 51,834,933 |
| 2022-02-28 | $14.14 | $14.34 | $13.94 | $14.29 | $10.05 | 31,919,670 |
| 2022-02-25 | $13.86 | $14.20 | $13.72 | $14.19 | $9.98 | 37,419,448 |
| 2022-02-24 | $14.63 | $14.67 | $13.57 | $13.95 | $9.81 | 54,054,503 |
| 2022-02-23 | $14.62 | $14.69 | $14.41 | $14.56 | $10.24 | 40,071,542 |
| 2022-02-22 | $14.71 | $14.72 | $14.14 | $14.32 | $10.07 | 38,856,925 |
| 2022-02-18 | $13.96 | $14.05 | $13.80 | $14.01 | $9.85 | 24,577,161 |
| 2022-02-17 | $14.07 | $14.14 | $13.87 | $13.97 | $9.83 | 21,535,681 |
| 2022-02-16 | $14.04 | $14.44 | $14.03 | $14.21 | $9.99 | 30,170,022 |
| 2022-02-15 | $13.72 | $13.78 | $13.47 | $13.77 | $9.69 | 27,569,600 |
| 2022-02-14 | $14.18 | $14.21 | $13.79 | $13.98 | $9.83 | 35,718,080 |
| 2022-02-11 | $13.75 | $14.31 | $13.67 | $14.19 | $9.98 | 44,724,916 |
| 2022-02-10 | $13.49 | $13.92 | $13.49 | $13.59 | $9.56 | 30,712,196 |
| 2022-02-09 | $13.43 | $13.67 | $13.33 | $13.42 | $9.44 | 27,741,798 |
| 2022-02-08 | $13.29 | $13.33 | $13.08 | $13.30 | $9.35 | 45,301,998 |
| 2022-02-07 | $13.47 | $13.65 | $13.34 | $13.56 | $9.54 | 24,239,584 |
| 2022-02-04 | $13.52 | $13.76 | $13.38 | $13.56 | $9.54 | 32,862,630 |
| 2022-02-03 | $13.25 | $13.42 | $13.11 | $13.34 | $9.38 | 33,698,435 |
| 2022-02-02 | $13.68 | $13.68 | $13.34 | $13.53 | $9.52 | 24,897,612 |
| 2022-02-01 | $13.24 | $13.88 | $13.24 | $13.85 | $9.74 | 31,445,324 |
| 2022-01-31 | $13.28 | $13.46 | $13.09 | $13.35 | $9.39 | 34,129,527 |
| 2022-01-28 | $13.78 | $14.06 | $13.18 | $13.38 | $9.41 | 52,073,780 |
| 2022-01-27 | $13.95 | $13.99 | $13.50 | $13.78 | $9.69 | 46,726,165 |
| 2022-01-26 | $13.43 | $13.85 | $13.38 | $13.61 | $9.57 | 62,929,315 |
| 2022-01-25 | $12.57 | $13.27 | $12.45 | $13.16 | $9.26 | 49,105,648 |
| 2022-01-24 | $12.52 | $12.65 | $12.10 | $12.64 | $8.89 | 45,884,735 |
| 2022-01-21 | $12.68 | $12.89 | $12.63 | $12.67 | $8.91 | 30,354,179 |
| 2022-01-20 | $12.78 | $12.93 | $12.62 | $12.65 | $8.90 | 37,785,693 |
| 2022-01-19 | $12.66 | $12.88 | $12.57 | $12.61 | $8.87 | 33,776,735 |
| 2022-01-18 | $12.57 | $12.65 | $12.14 | $12.46 | $8.76 | 40,797,211 |
| 2022-01-14 | $12.28 | $12.62 | $12.20 | $12.61 | $8.87 | 39,166,427 |
| 2022-01-13 | $12.15 | $12.54 | $12.14 | $12.30 | $8.65 | 53,323,491 |
| 2022-01-12 | $11.72 | $12.07 | $11.70 | $12.02 | $8.45 | 49,174,829 |
| 2022-01-11 | $10.92 | $11.59 | $10.89 | $11.58 | $8.14 | 42,486,160 |
| 2022-01-10 | $10.93 | $10.98 | $10.72 | $10.83 | $7.62 | 30,335,183 |
| 2022-01-07 | $10.84 | $11.05 | $10.82 | $11.01 | $7.74 | 22,490,765 |
| 2022-01-06 | $10.98 | $11.08 | $10.77 | $10.83 | $7.62 | 25,474,494 |
| 2022-01-05 | $11.22 | $11.29 | $10.72 | $10.73 | $7.55 | 34,076,882 |
| 2022-01-04 | $11.07 | $11.39 | $11.06 | $11.28 | $7.93 | 24,812,453 |
| 2022-01-03 | $11.02 | $11.22 | $10.97 | $11.15 | $7.84 | 20,668,153 |
| 2021-12-31 | $11.06 | $11.08 | $10.96 | $10.98 | $7.72 | 10,562,273 |
| 2021-12-30 | $11.03 | $11.18 | $10.99 | $10.99 | $7.73 | 19,316,235 |
| 2021-12-29 | $10.98 | $11.09 | $10.83 | $10.90 | $7.67 | 20,433,169 |
| 2021-12-28 | $11.06 | $11.16 | $11.02 | $11.10 | $7.81 | 15,799,230 |
| 2021-12-27 | $10.80 | $11.11 | $10.70 | $11.08 | $7.79 | 21,629,020 |
| 2021-12-23 | $10.72 | $10.85 | $10.60 | $10.79 | $7.59 | 20,405,061 |
| 2021-12-22 | $10.54 | $10.75 | $10.50 | $10.70 | $7.53 | 18,132,286 |
| 2021-12-21 | $10.72 | $10.77 | $10.55 | $10.57 | $7.43 | 23,557,319 |
| 2021-12-20 | $10.42 | $10.64 | $10.39 | $10.58 | $7.44 | 29,264,737 |
| 2021-12-17 | $10.92 | $10.98 | $10.76 | $10.79 | $7.59 | 20,495,113 |
| 2021-12-16 | $11.09 | $11.27 | $11.03 | $11.11 | $7.81 | 27,798,079 |
| 2021-12-15 | $10.81 | $10.91 | $10.66 | $10.87 | $7.65 | 21,843,445 |
| 2021-12-14 | $11.14 | $11.27 | $10.87 | $10.89 | $7.66 | 21,008,795 |
| 2021-12-13 | $11.27 | $11.31 | $10.98 | $11.05 | $7.77 | 20,998,145 |
| 2021-12-10 | $11.23 | $11.31 | $11.15 | $11.27 | $7.93 | 13,605,109 |
| 2021-12-09 | $11.05 | $11.22 | $11.02 | $11.20 | $7.88 | 18,557,922 |
| 2021-12-08 | $11.31 | $11.43 | $11.25 | $11.31 | $7.95 | 35,444,965 |
| 2021-12-07 | $10.88 | $11.17 | $10.82 | $11.15 | $7.84 | 36,297,249 |
| 2021-12-06 | $10.67 | $10.83 | $10.57 | $10.75 | $7.56 | 32,820,614 |
| 2021-12-03 | $10.59 | $10.69 | $10.38 | $10.63 | $7.48 | 45,500,573 |
| 2021-12-02 | $9.62 | $10.50 | $9.58 | $10.47 | $7.36 | 53,022,334 |
| 2021-12-01 | $11.00 | $11.14 | $10.63 | $10.64 | $6.73 | 37,504,705 |
| 2021-11-30 | $10.70 | $10.84 | $10.44 | $10.67 | $6.75 | 34,344,922 |
| 2021-11-29 | $10.71 | $10.88 | $10.45 | $10.81 | $6.84 | 31,877,067 |
| 2021-11-26 | $10.60 | $10.60 | $10.25 | $10.47 | $6.62 | 30,237,138 |
| 2021-11-24 | $10.22 | $10.50 | $10.18 | $10.48 | $6.63 | 20,753,098 |
| 2021-11-23 | $9.95 | $10.35 | $9.91 | $10.29 | $6.51 | 26,628,634 |
| 2021-11-22 | $9.95 | $10.14 | $9.76 | $9.77 | $6.18 | 25,336,840 |
| 2021-11-19 | $9.84 | $9.88 | $9.67 | $9.74 | $6.16 | 19,361,792 |
| 2021-11-18 | $9.95 | $10.01 | $9.74 | $9.88 | $6.25 | 22,479,705 |
| 2021-11-17 | $10.26 | $10.34 | $9.98 | $10.04 | $6.35 | 19,626,956 |
| 2021-11-16 | $10.23 | $10.35 | $10.07 | $10.29 | $6.51 | 20,904,191 |
| 2021-11-15 | $10.25 | $10.42 | $10.12 | $10.33 | $6.53 | 14,920,951 |
| 2021-11-12 | $10.05 | $10.23 | $9.91 | $10.23 | $6.47 | 20,132,604 |
| 2021-11-11 | $10.11 | $10.25 | $10.07 | $10.18 | $6.44 | 19,157,670 |
| 2021-11-10 | $10.16 | $10.24 | $9.88 | $10.03 | $6.34 | 26,926,944 |
| 2021-11-09 | $10.07 | $10.16 | $9.97 | $10.08 | $6.38 | 26,411,841 |
| 2021-11-08 | $9.74 | $9.97 | $9.74 | $9.84 | $6.22 | 25,218,693 |
| 2021-11-05 | $9.75 | $9.87 | $9.60 | $9.72 | $6.15 | 25,259,984 |
| 2021-11-04 | $9.87 | $9.90 | $9.48 | $9.53 | $6.03 | 40,785,550 |
| 2021-11-03 | $9.94 | $10.13 | $9.82 | $9.90 | $6.26 | 35,914,395 |
| 2021-11-02 | $10.11 | $10.15 | $9.94 | $10.07 | $6.37 | 17,371,194 |
| 2021-11-01 | $9.99 | $10.29 | $9.91 | $10.20 | $6.45 | 39,981,318 |
| 2021-10-29 | $10.33 | $10.43 | $9.76 | $9.82 | $6.21 | 58,632,486 |
| 2021-10-28 | $10.39 | $10.60 | $10.36 | $10.56 | $6.68 | 31,521,554 |
| 2021-10-27 | $10.60 | $10.66 | $10.44 | $10.49 | $6.63 | 26,063,213 |
| 2021-10-26 | $10.57 | $10.73 | $10.50 | $10.54 | $6.67 | 29,401,064 |
| 2021-10-25 | $10.26 | $10.74 | $10.26 | $10.71 | $6.77 | 49,922,116 |
| 2021-10-22 | $9.81 | $10.05 | $9.36 | $9.95 | $6.29 | 88,262,203 |
| 2021-10-21 | $10.34 | $10.39 | $9.84 | $10.05 | $6.36 | 42,524,033 |
| 2021-10-20 | $10.41 | $10.78 | $10.35 | $10.68 | $6.75 | 28,107,572 |
| 2021-10-19 | $10.79 | $10.82 | $10.26 | $10.34 | $6.54 | 51,401,204 |
| 2021-10-18 | $10.91 | $11.05 | $10.83 | $10.96 | $6.93 | 19,382,527 |
| 2021-10-15 | $10.99 | $11.15 | $10.93 | $11.09 | $7.01 | 16,793,905 |
| 2021-10-14 | $11.17 | $11.19 | $10.89 | $10.93 | $6.91 | 24,375,768 |
| 2021-10-13 | $10.76 | $11.07 | $10.72 | $11.05 | $6.99 | 22,862,132 |
| 2021-10-12 | $10.79 | $10.92 | $10.58 | $10.72 | $6.78 | 14,853,668 |
| 2021-10-11 | $11.00 | $11.07 | $10.72 | $10.72 | $6.78 | 26,382,554 |
| 2021-10-08 | $10.82 | $11.00 | $10.72 | $10.82 | $6.84 | 22,101,792 |
| 2021-10-07 | $10.65 | $10.74 | $10.44 | $10.64 | $6.73 | 17,954,932 |
| 2021-10-06 | $10.68 | $10.77 | $10.52 | $10.68 | $6.75 | 22,002,404 |
| 2021-10-05 | $10.98 | $11.08 | $10.86 | $10.97 | $6.94 | 30,582,642 |
| 2021-10-04 | $10.69 | $10.88 | $10.64 | $10.81 | $6.84 | 30,276,164 |
| 2021-10-01 | $10.43 | $10.76 | $10.43 | $10.74 | $6.79 | 22,651,646 |
| 2021-09-30 | $10.41 | $10.50 | $10.25 | $10.34 | $6.54 | 20,380,094 |
| 2021-09-29 | $10.30 | $10.54 | $10.14 | $10.38 | $6.56 | 22,279,886 |
| 2021-09-28 | $10.57 | $10.71 | $10.16 | $10.25 | $6.48 | 35,124,804 |
| 2021-09-27 | $10.46 | $10.62 | $10.18 | $10.45 | $6.61 | 39,604,756 |
| 2021-09-24 | $10.21 | $10.46 | $10.19 | $10.30 | $6.51 | 17,547,044 |
| 2021-09-23 | $10.09 | $10.41 | $10.04 | $10.39 | $6.57 | 20,048,037 |
| 2021-09-22 | $9.94 | $10.18 | $9.91 | $9.98 | $6.31 | 25,128,926 |
| 2021-09-21 | $9.67 | $9.80 | $9.46 | $9.71 | $6.14 | 23,983,981 |
| 2021-09-20 | $9.42 | $9.54 | $9.20 | $9.52 | $6.02 | 35,366,421 |
| 2021-09-17 | $9.99 | $10.04 | $9.70 | $9.71 | $6.14 | 33,466,232 |
| 2021-09-16 | $10.23 | $10.24 | $9.97 | $10.18 | $6.44 | 19,471,951 |
| 2021-09-15 | $10.21 | $10.42 | $10.15 | $10.28 | $6.50 | 20,237,533 |
| 2021-09-14 | $10.27 | $10.33 | $10.07 | $10.18 | $6.44 | 19,885,975 |
| 2021-09-13 | $10.16 | $10.40 | $10.08 | $10.31 | $6.52 | 21,644,032 |
| 2021-09-10 | $10.15 | $10.26 | $9.92 | $9.94 | $6.29 | 24,739,827 |
| 2021-09-09 | $9.81 | $10.19 | $9.48 | $9.97 | $6.31 | 63,860,078 |
| 2021-09-08 | $10.37 | $10.49 | $9.71 | $9.75 | $6.17 | 46,894,596 |
| 2021-09-07 | $10.43 | $10.84 | $10.43 | $10.55 | $6.67 | 20,882,600 |
| 2021-09-03 | $10.63 | $10.65 | $10.42 | $10.45 | $6.61 | 18,773,997 |
| 2021-09-02 | $10.65 | $11.01 | $10.55 | $10.60 | $6.70 | 27,216,648 |
| 2021-09-01 | $10.67 | $10.90 | $10.60 | $10.77 | $6.81 | 26,040,206 |
| 2021-08-31 | $11.06 | $11.11 | $10.74 | $10.84 | $6.86 | 30,317,215 |
| 2021-08-30 | $11.19 | $11.26 | $11.00 | $11.03 | $6.98 | 29,424,983 |
| 2021-08-27 | $10.85 | $11.22 | $10.85 | $11.21 | $7.09 | 30,691,160 |
| 2021-08-26 | $10.90 | $10.96 | $10.74 | $10.77 | $6.81 | 18,014,477 |
| 2021-08-25 | $10.77 | $10.93 | $10.68 | $10.89 | $6.89 | 14,743,241 |
| 2021-08-24 | $10.55 | $10.81 | $10.52 | $10.80 | $6.83 | 14,495,576 |
| 2021-08-23 | $10.24 | $10.46 | $10.21 | $10.42 | $6.59 | 29,732,131 |
| 2021-08-20 | $9.82 | $10.12 | $9.76 | $10.10 | $6.39 | 27,666,670 |
| 2021-08-19 | $10.02 | $10.18 | $9.91 | $10.09 | $6.38 | 21,073,906 |
| 2021-08-18 | $10.48 | $10.56 | $10.24 | $10.24 | $6.48 | 20,308,613 |
| 2021-08-17 | $10.50 | $10.86 | $10.36 | $10.56 | $6.68 | 26,993,308 |
| 2021-08-16 | $11.24 | $11.27 | $11.04 | $11.15 | $6.66 | 23,520,597 |
| 2021-08-13 | $11.22 | $11.48 | $11.17 | $11.34 | $6.77 | 18,564,918 |
| 2021-08-12 | $11.24 | $11.39 | $11.13 | $11.26 | $6.73 | 22,498,637 |
| 2021-08-11 | $11.05 | $11.35 | $11.00 | $11.28 | $6.74 | 20,633,402 |
| 2021-08-10 | $11.11 | $11.34 | $11.05 | $11.13 | $6.65 | 31,379,863 |
| 2021-08-09 | $11.00 | $11.07 | $10.73 | $11.05 | $6.60 | 27,139,304 |
| 2021-08-06 | $11.23 | $11.25 | $11.01 | $11.18 | $6.68 | 35,484,498 |
| 2021-08-05 | $11.29 | $11.69 | $11.12 | $11.27 | $6.73 | 76,120,800 |
| 2021-08-04 | $10.55 | $10.57 | $10.12 | $10.32 | $6.16 | 33,094,922 |
| 2021-08-03 | $10.30 | $10.72 | $10.15 | $10.69 | $6.39 | 29,757,458 |
| 2021-08-02 | $10.81 | $11.02 | $10.60 | $10.64 | $6.36 | 21,876,010 |
| 2021-07-30 | $11.03 | $11.13 | $10.61 | $10.67 | $6.37 | 24,680,150 |
| 2021-07-29 | $11.11 | $11.28 | $11.03 | $11.18 | $6.68 | 16,612,381 |
| 2021-07-28 | $10.87 | $11.11 | $10.75 | $11.07 | $6.61 | 21,586,248 |
| 2021-07-27 | $10.75 | $10.87 | $10.64 | $10.83 | $6.47 | 17,476,417 |
| 2021-07-26 | $10.55 | $10.87 | $10.55 | $10.86 | $6.49 | 17,078,948 |
| 2021-07-23 | $10.75 | $10.79 | $10.49 | $10.54 | $6.30 | 14,076,905 |
| 2021-07-22 | $10.68 | $10.76 | $10.53 | $10.66 | $6.37 | 15,158,570 |
| 2021-07-21 | $10.48 | $10.78 | $10.45 | $10.70 | $6.39 | 21,620,526 |
| 2021-07-20 | $10.08 | $10.58 | $9.98 | $10.46 | $6.25 | 25,425,956 |
| 2021-07-19 | $10.36 | $10.43 | $10.10 | $10.19 | $6.09 | 30,192,930 |
| 2021-07-16 | $10.97 | $10.98 | $10.54 | $10.68 | $6.38 | 20,860,260 |
| 2021-07-15 | $11.04 | $11.18 | $10.78 | $10.83 | $6.47 | 22,301,641 |
| 2021-07-14 | $11.31 | $11.39 | $11.11 | $11.17 | $6.67 | 23,993,482 |
| 2021-07-13 | $10.95 | $11.11 | $10.86 | $11.06 | $6.61 | 16,181,314 |
| 2021-07-12 | $10.80 | $11.05 | $10.70 | $11.03 | $6.59 | 18,279,861 |
| 2021-07-09 | $10.87 | $10.97 | $10.74 | $10.89 | $6.50 | 15,095,043 |
| 2021-07-08 | $10.75 | $10.90 | $10.59 | $10.78 | $6.44 | 25,261,335 |
| 2021-07-07 | $11.04 | $11.08 | $10.77 | $11.02 | $6.58 | 35,695,917 |
| 2021-07-06 | $11.44 | $11.52 | $11.03 | $11.05 | $6.60 | 37,175,643 |
| 2021-07-02 | $11.86 | $11.97 | $11.62 | $11.92 | $7.12 | 19,330,321 |
| 2021-07-01 | $12.38 | $12.38 | $11.76 | $11.79 | $7.04 | 37,910,700 |
| 2021-06-30 | $11.83 | $12.28 | $11.80 | $12.23 | $7.31 | 47,153,478 |
| 2021-06-29 | $11.89 | $12.06 | $11.70 | $12.06 | $7.20 | 32,933,895 |
| 2021-06-28 | $11.93 | $11.96 | $11.74 | $11.88 | $7.10 | 28,835,114 |
| 2021-06-25 | $12.15 | $12.25 | $11.85 | $11.95 | $7.14 | 44,478,847 |
| 2021-06-24 | $11.99 | $12.25 | $11.91 | $12.16 | $7.26 | 31,999,261 |
| 2021-06-23 | $11.88 | $12.10 | $11.76 | $11.92 | $7.12 | 32,095,934 |
| 2021-06-22 | $11.65 | $11.92 | $11.50 | $11.82 | $7.06 | 31,471,561 |
| 2021-06-21 | $11.55 | $11.74 | $11.44 | $11.69 | $6.98 | 23,217,155 |
| 2021-06-18 | $11.37 | $11.41 | $11.20 | $11.37 | $6.79 | 35,907,977 |
| 2021-06-17 | $11.78 | $11.83 | $11.30 | $11.41 | $6.82 | 35,145,199 |
| 2021-06-16 | $11.75 | $11.84 | $11.48 | $11.80 | $7.05 | 31,982,405 |
| 2021-06-15 | $11.56 | $11.74 | $11.42 | $11.70 | $6.99 | 20,327,036 |
| 2021-06-14 | $11.74 | $11.86 | $11.46 | $11.52 | $6.88 | 27,223,297 |
| 2021-06-11 | $11.66 | $11.68 | $11.37 | $11.46 | $6.85 | 37,540,164 |
| 2021-06-10 | $11.78 | $11.88 | $11.58 | $11.67 | $6.97 | 35,406,241 |
| 2021-06-09 | $11.73 | $11.87 | $11.58 | $11.71 | $6.99 | 72,794,600 |
| 2021-06-08 | $11.32 | $11.76 | $11.22 | $11.75 | $7.02 | 87,842,284 |
| 2021-06-07 | $11.35 | $11.60 | $11.24 | $11.43 | $6.83 | 62,577,145 |
| 2021-06-04 | $11.35 | $11.62 | $11.28 | $11.59 | $6.92 | 57,259,371 |
| 2021-06-03 | $11.20 | $11.36 | $11.08 | $11.28 | $6.74 | 61,888,684 |
| 2021-06-02 | $10.52 | $11.32 | $10.51 | $11.30 | $6.75 | 110,221,408 |
| 2021-06-01 | $10.54 | $10.65 | $10.33 | $10.63 | $6.35 | 62,864,968 |
| 2021-05-28 | $9.85 | $10.24 | $9.79 | $10.21 | $6.10 | 54,016,093 |
| 2021-05-27 | $9.59 | $9.64 | $9.47 | $9.58 | $5.72 | 22,938,076 |
| 2021-05-26 | $9.38 | $9.56 | $9.34 | $9.55 | $5.70 | 26,153,980 |
| 2021-05-25 | $9.66 | $9.67 | $9.38 | $9.39 | $5.61 | 24,265,440 |
| 2021-05-24 | $9.52 | $9.65 | $9.45 | $9.58 | $5.72 | 20,720,054 |
| 2021-05-21 | $9.52 | $9.62 | $9.41 | $9.42 | $5.63 | 26,837,923 |
| 2021-05-20 | $9.59 | $9.61 | $9.41 | $9.49 | $5.67 | 32,457,294 |
| 2021-05-19 | $9.57 | $9.67 | $9.43 | $9.56 | $5.71 | 27,309,608 |
| 2021-05-18 | $9.81 | $9.86 | $9.63 | $9.72 | $5.81 | 26,138,257 |
| 2021-05-17 | $9.64 | $9.84 | $9.61 | $9.81 | $5.86 | 26,117,795 |
| 2021-05-14 | $9.52 | $9.73 | $9.48 | $9.68 | $5.78 | 39,981,622 |
| 2021-05-13 | $9.17 | $9.25 | $8.95 | $9.22 | $5.51 | 33,216,996 |
| 2021-05-12 | $9.42 | $9.47 | $9.12 | $9.12 | $5.45 | 42,520,493 |
| 2021-05-11 | $9.08 | $9.40 | $9.03 | $9.35 | $5.58 | 38,057,984 |
| 2021-05-10 | $9.22 | $9.34 | $9.16 | $9.22 | $5.51 | 38,146,164 |
| 2021-05-07 | $8.79 | $9.10 | $8.74 | $9.07 | $5.42 | 31,156,264 |
| 2021-05-06 | $8.73 | $8.78 | $8.66 | $8.76 | $5.23 | 33,589,786 |
| 2021-05-05 | $8.48 | $8.73 | $8.42 | $8.68 | $5.18 | 28,189,700 |
| 2021-05-04 | $8.48 | $8.49 | $8.25 | $8.25 | $4.93 | 22,326,935 |
| 2021-05-03 | $8.49 | $8.57 | $8.39 | $8.48 | $5.07 | 37,676,167 |
| 2021-04-30 | $8.53 | $8.66 | $8.46 | $8.48 | $5.07 | 29,681,483 |
| 2021-04-29 | $8.83 | $8.84 | $8.47 | $8.56 | $5.11 | 30,050,251 |
| 2021-04-28 | $8.50 | $8.80 | $8.49 | $8.80 | $5.26 | 30,890,211 |
| 2021-04-27 | $8.59 | $8.66 | $8.26 | $8.31 | $4.96 | 25,524,427 |
| 2021-04-26 | $8.51 | $8.63 | $8.46 | $8.54 | $5.10 | 18,826,660 |
| 2021-04-23 | $8.51 | $8.54 | $8.33 | $8.44 | $5.04 | 27,209,264 |
| 2021-04-22 | $8.48 | $8.53 | $8.38 | $8.49 | $5.07 | 31,262,366 |
| 2021-04-21 | $8.22 | $8.36 | $8.19 | $8.33 | $4.98 | 16,128,658 |
| 2021-04-20 | $8.53 | $8.58 | $8.28 | $8.33 | $4.98 | 33,159,306 |
| 2021-04-19 | $8.04 | $8.73 | $8.02 | $8.54 | $5.10 | 57,340,866 |
| 2021-04-16 | $7.98 | $8.16 | $7.91 | $8.12 | $4.85 | 30,800,239 |
| 2021-04-15 | $8.29 | $8.34 | $8.09 | $8.10 | $4.84 | 22,142,153 |
| 2021-04-14 | $8.24 | $8.57 | $8.23 | $8.49 | $4.90 | 34,627,461 |
| 2021-04-13 | $8.22 | $8.38 | $8.18 | $8.27 | $4.77 | 32,407,681 |
| 2021-04-12 | $8.45 | $8.50 | $8.23 | $8.27 | $4.77 | 26,566,522 |
| 2021-04-09 | $8.23 | $8.30 | $8.21 | $8.29 | $4.78 | 46,909,106 |
| 2021-04-08 | $8.41 | $8.45 | $8.25 | $8.37 | $4.83 | 30,380,470 |
| 2021-04-07 | $8.46 | $8.53 | $8.36 | $8.42 | $4.86 | 27,152,740 |
| 2021-04-06 | $8.43 | $8.53 | $8.36 | $8.41 | $4.85 | 21,520,326 |
| 2021-04-05 | $8.40 | $8.43 | $8.27 | $8.38 | $4.83 | 19,332,616 |
| 2021-04-01 | $8.42 | $8.49 | $8.22 | $8.27 | $4.77 | 31,407,299 |
| 2021-03-31 | $8.24 | $8.53 | $8.22 | $8.48 | $4.89 | 27,791,608 |
| 2021-03-30 | $8.15 | $8.25 | $8.10 | $8.15 | $4.70 | 21,915,703 |
| 2021-03-29 | $7.98 | $8.18 | $7.96 | $8.15 | $4.70 | 26,098,529 |
| 2021-03-26 | $8.17 | $8.33 | $7.96 | $8.11 | $4.68 | 31,146,755 |
| 2021-03-25 | $7.83 | $8.12 | $7.74 | $8.11 | $4.68 | 31,080,806 |
| 2021-03-24 | $8.21 | $8.39 | $7.98 | $8.01 | $4.62 | 29,194,416 |
| 2021-03-23 | $8.26 | $8.45 | $8.13 | $8.15 | $4.70 | 30,057,343 |
| 2021-03-22 | $8.34 | $8.44 | $8.20 | $8.37 | $4.83 | 23,507,289 |
| 2021-03-19 | $8.28 | $8.61 | $8.18 | $8.49 | $4.90 | 29,644,824 |
| 2021-03-18 | $8.31 | $8.49 | $8.14 | $8.23 | $4.75 | 35,557,062 |
| 2021-03-17 | $8.02 | $8.47 | $7.99 | $8.43 | $4.86 | 31,789,037 |
| 2021-03-16 | $8.27 | $8.28 | $8.07 | $8.11 | $4.68 | 25,282,583 |
| 2021-03-15 | $8.13 | $8.20 | $8.00 | $8.19 | $4.73 | 23,129,501 |
| 2021-03-12 | $8.17 | $8.20 | $8.03 | $8.12 | $4.68 | 25,990,075 |
| 2021-03-11 | $8.10 | $8.34 | $7.97 | $8.25 | $4.76 | 51,723,373 |
| 2021-03-10 | $7.61 | $7.86 | $7.49 | $7.84 | $4.52 | 52,459,307 |
| 2021-03-09 | $7.24 | $7.53 | $7.06 | $7.27 | $4.19 | 57,849,795 |
| 2021-03-08 | $7.61 | $7.68 | $7.16 | $7.21 | $4.16 | 60,985,641 |
| 2021-03-05 | $7.95 | $7.95 | $7.62 | $7.76 | $4.48 | 58,628,902 |
| 2021-03-04 | $7.77 | $7.93 | $7.53 | $7.63 | $4.40 | 75,285,634 |
| 2021-03-03 | $7.38 | $7.55 | $7.16 | $7.43 | $4.29 | 107,820,645 |
| 2021-03-02 | $7.52 | $7.83 | $7.48 | $7.74 | $4.47 | 86,987,571 |
| 2021-03-01 | $7.95 | $8.22 | $7.80 | $7.81 | $4.51 | 60,675,125 |
| 2021-02-26 | $8.32 | $8.32 | $7.85 | $7.93 | $4.58 | 60,461,871 |
| 2021-02-25 | $8.93 | $9.05 | $8.20 | $8.27 | $4.77 | 63,214,750 |
| 2021-02-24 | $8.64 | $8.84 | $8.56 | $8.72 | $5.03 | 63,580,662 |
| 2021-02-23 | $8.45 | $8.70 | $8.22 | $8.47 | $4.89 | 121,505,800 |
| 2021-02-22 | $7.88 | $8.10 | $7.77 | $7.94 | $4.58 | 207,024,178 |
| 2021-02-19 | $10.36 | $10.40 | $9.93 | $10.05 | $5.80 | 74,804,566 |
| 2021-02-18 | $11.07 | $11.09 | $10.73 | $10.82 | $6.24 | 28,449,220 |
| 2021-02-17 | $10.70 | $10.98 | $10.48 | $10.92 | $6.30 | 24,906,477 |
| 2021-02-16 | $10.70 | $10.88 | $10.62 | $10.70 | $6.17 | 19,243,380 |
| 2021-02-12 | $10.37 | $10.64 | $10.36 | $10.55 | $6.09 | 17,809,471 |
| 2021-02-11 | $10.61 | $10.67 | $10.43 | $10.53 | $6.08 | 20,314,589 |
| 2021-02-10 | $10.20 | $10.53 | $10.13 | $10.42 | $6.01 | 22,304,908 |
| 2021-02-09 | $10.40 | $10.45 | $10.16 | $10.28 | $5.93 | 42,537,150 |
| 2021-02-08 | $10.88 | $11.04 | $10.47 | $10.61 | $6.12 | 54,335,283 |
| 2021-02-05 | $11.30 | $11.48 | $10.81 | $11.07 | $6.39 | 32,690,240 |
| 2021-02-04 | $10.79 | $10.90 | $10.63 | $10.86 | $6.27 | 14,509,091 |
| 2021-02-03 | $10.92 | $11.05 | $10.80 | $10.95 | $6.32 | 19,259,848 |
| 2021-02-02 | $11.00 | $11.15 | $10.70 | $10.83 | $6.25 | 32,294,989 |
| 2021-02-01 | $10.18 | $10.42 | $10.05 | $10.28 | $5.93 | 23,136,208 |
| 2021-01-29 | $10.24 | $10.32 | $10.02 | $10.05 | $5.80 | 19,114,436 |
| 2021-01-28 | $10.63 | $10.73 | $10.40 | $10.55 | $6.09 | 22,840,265 |
| 2021-01-27 | $10.28 | $10.68 | $10.03 | $10.34 | $5.97 | 31,334,292 |
| 2021-01-26 | $10.40 | $10.57 | $10.29 | $10.35 | $5.97 | 32,797,043 |
| 2021-01-25 | $10.11 | $10.12 | $9.81 | $10.09 | $5.82 | 18,169,487 |
| 2021-01-22 | $10.15 | $10.33 | $10.04 | $10.19 | $5.88 | 32,292,299 |
| 2021-01-21 | $10.85 | $10.86 | $10.43 | $10.53 | $6.08 | 14,824,363 |
| 2021-01-20 | $11.05 | $11.07 | $10.80 | $10.83 | $6.25 | 17,514,784 |
| 2021-01-19 | $10.94 | $10.97 | $10.70 | $10.88 | $6.28 | 21,975,812 |
| 2021-01-15 | $11.04 | $11.14 | $10.85 | $10.90 | $6.29 | 35,725,667 |
| 2021-01-14 | $11.24 | $11.59 | $11.16 | $11.53 | $6.65 | 27,792,868 |
| 2021-01-13 | $11.59 | $11.62 | $11.15 | $11.21 | $6.47 | 25,981,417 |
| 2021-01-12 | $11.57 | $11.76 | $11.45 | $11.72 | $6.76 | 29,396,632 |
| 2021-01-11 | $11.38 | $11.54 | $11.27 | $11.40 | $6.58 | 15,151,353 |
| 2021-01-08 | $11.86 | $11.88 | $11.52 | $11.69 | $6.74 | 19,692,035 |
| 2021-01-07 | $11.82 | $11.84 | $11.57 | $11.69 | $6.74 | 21,690,857 |
| 2021-01-06 | $11.64 | $11.89 | $11.51 | $11.62 | $6.70 | 26,415,918 |
| 2021-01-05 | $10.92 | $11.64 | $10.91 | $11.52 | $6.65 | 27,312,895 |
| 2021-01-04 | $11.43 | $11.60 | $11.08 | $11.19 | $6.46 | 30,198,194 |
| 2020-12-31 | $11.18 | $11.27 | $11.14 | $11.23 | $6.48 | 11,681,181 |
| 2020-12-30 | $11.04 | $11.25 | $11.04 | $11.21 | $6.47 | 17,277,209 |
| 2020-12-29 | $11.11 | $11.15 | $10.96 | $11.05 | $6.38 | 13,216,115 |
| 2020-12-28 | $10.99 | $11.10 | $10.91 | $10.99 | $6.34 | 13,815,112 |
| 2020-12-24 | $10.98 | $10.98 | $10.77 | $10.97 | $6.33 | 7,408,900 |
| 2020-12-23 | $10.88 | $11.16 | $10.86 | $10.94 | $6.31 | 12,348,363 |
| 2020-12-22 | $10.85 | $10.90 | $10.72 | $10.83 | $6.25 | 14,460,896 |
| 2020-12-21 | $10.73 | $10.95 | $10.66 | $10.76 | $6.21 | 21,454,405 |
| 2020-12-18 | $11.36 | $11.44 | $11.24 | $11.29 | $6.51 | 14,711,223 |
| 2020-12-17 | $11.41 | $11.53 | $11.31 | $11.37 | $6.56 | 19,572,152 |
| 2020-12-16 | $11.07 | $11.33 | $10.94 | $11.29 | $6.51 | 19,360,476 |
| 2020-12-15 | $10.99 | $11.19 | $10.89 | $11.14 | $6.43 | 16,748,379 |
| 2020-12-14 | $11.20 | $11.29 | $10.87 | $10.90 | $6.29 | 19,330,192 |
| 2020-12-11 | $11.06 | $11.17 | $10.95 | $11.13 | $6.42 | 23,718,235 |
| 2020-12-10 | $10.78 | $11.39 | $10.69 | $11.26 | $6.50 | 32,580,066 |
| 2020-12-09 | $10.72 | $10.81 | $10.42 | $10.56 | $6.09 | 26,335,429 |
| 2020-12-08 | $10.75 | $10.96 | $10.61 | $10.63 | $6.13 | 18,420,744 |
| 2020-12-07 | $10.96 | $11.02 | $10.66 | $10.77 | $6.21 | 34,896,074 |
| 2020-12-04 | $10.77 | $11.01 | $10.77 | $10.92 | $6.30 | 29,540,296 |
| 2020-12-03 | $10.40 | $10.78 | $10.37 | $10.55 | $6.09 | 25,754,266 |
| 2020-12-02 | $9.98 | $10.43 | $9.97 | $10.19 | $5.88 | 29,829,103 |
| 2020-12-01 | $9.88 | $10.11 | $9.86 | $10.10 | $5.83 | 24,214,369 |
| 2020-11-30 | $9.80 | $9.94 | $9.54 | $9.57 | $5.52 | 30,115,849 |
| 2020-11-27 | $9.72 | $9.94 | $9.70 | $9.94 | $5.73 | 16,310,692 |
| 2020-11-25 | $9.95 | $10.16 | $9.84 | $10.03 | $5.79 | 22,298,374 |
| 2020-11-24 | $9.85 | $10.09 | $9.74 | $10.00 | $5.77 | 43,357,338 |
| 2020-11-23 | $9.32 | $9.38 | $9.21 | $9.35 | $5.39 | 25,540,179 |
| 2020-11-20 | $9.13 | $9.21 | $9.01 | $9.07 | $5.23 | 14,427,571 |
| 2020-11-19 | $9.13 | $9.27 | $9.08 | $9.20 | $5.31 | 15,046,722 |
| 2020-11-18 | $9.25 | $9.36 | $9.07 | $9.07 | $5.23 | 27,629,964 |
| 2020-11-17 | $8.78 | $9.28 | $8.77 | $9.12 | $5.26 | 28,084,785 |
| 2020-11-16 | $8.97 | $9.01 | $8.75 | $8.84 | $5.10 | 25,153,311 |
| 2020-11-13 | $8.33 | $8.59 | $8.29 | $8.53 | $4.92 | 26,885,985 |
| 2020-11-12 | $8.53 | $8.63 | $8.23 | $8.28 | $4.78 | 21,011,802 |
| 2020-11-11 | $8.60 | $8.79 | $8.54 | $8.78 | $5.07 | 27,625,965 |
| 2020-11-10 | $8.42 | $8.80 | $8.38 | $8.79 | $5.07 | 51,354,775 |
| 2020-11-09 | $8.34 | $8.40 | $7.97 | $8.19 | $4.73 | 50,456,729 |
| 2020-11-06 | $7.18 | $7.40 | $7.14 | $7.37 | $4.25 | 16,560,681 |
| 2020-11-05 | $7.13 | $7.24 | $7.10 | $7.19 | $4.15 | 16,712,403 |
| 2020-11-04 | $6.89 | $7.10 | $6.75 | $6.97 | $4.02 | 18,854,758 |
| 2020-11-03 | $6.97 | $6.99 | $6.77 | $6.88 | $3.97 | 26,670,188 |
| 2020-11-02 | $6.71 | $6.78 | $6.54 | $6.72 | $3.88 | 15,855,964 |
| 2020-10-30 | $6.65 | $6.77 | $6.60 | $6.63 | $3.83 | 23,104,468 |
| 2020-10-29 | $6.24 | $6.77 | $6.15 | $6.69 | $3.86 | 40,394,757 |
| 2020-10-28 | $6.72 | $6.76 | $6.46 | $6.47 | $3.73 | 35,790,487 |
| 2020-10-27 | $7.07 | $7.08 | $6.97 | $6.98 | $4.03 | 18,336,608 |
| 2020-10-26 | $7.26 | $7.27 | $7.07 | $7.19 | $4.15 | 16,123,701 |
| 2020-10-23 | $7.51 | $7.53 | $7.26 | $7.32 | $4.22 | 16,959,573 |
| 2020-10-22 | $7.21 | $7.45 | $7.18 | $7.45 | $4.30 | 18,348,307 |
| 2020-10-21 | $7.16 | $7.25 | $7.06 | $7.19 | $4.15 | 20,563,585 |
| 2020-10-20 | $7.03 | $7.27 | $7.01 | $7.23 | $4.17 | 25,849,878 |
| 2020-10-19 | $6.91 | $7.15 | $6.86 | $6.96 | $4.02 | 23,320,140 |
| 2020-10-16 | $7.02 | $7.03 | $6.85 | $6.86 | $3.96 | 20,611,705 |
| 2020-10-15 | $7.00 | $7.08 | $6.94 | $7.01 | $4.04 | 19,161,887 |
| 2020-10-14 | $7.27 | $7.35 | $7.15 | $7.15 | $4.13 | 17,815,799 |
| 2020-10-13 | $7.15 | $7.26 | $7.06 | $7.23 | $4.17 | 14,253,522 |
| 2020-10-12 | $7.25 | $7.32 | $7.16 | $7.30 | $4.21 | 7,573,372 |
| 2020-10-09 | $7.35 | $7.37 | $7.19 | $7.25 | $4.18 | 20,611,989 |
| 2020-10-08 | $7.13 | $7.39 | $7.11 | $7.38 | $4.26 | 18,404,153 |
| 2020-10-07 | $7.14 | $7.20 | $6.97 | $7.11 | $4.10 | 15,091,522 |
| 2020-10-06 | $7.51 | $7.52 | $7.13 | $7.17 | $4.14 | 19,169,079 |
| 2020-10-05 | $6.96 | $7.29 | $6.88 | $7.21 | $4.16 | 30,156,002 |
| 2020-10-02 | $6.90 | $7.00 | $6.80 | $6.84 | $3.95 | 27,393,887 |
| 2020-10-01 | $6.95 | $7.12 | $6.83 | $7.07 | $4.08 | 33,171,092 |
| 2020-09-30 | $7.10 | $7.19 | $7.03 | $7.12 | $4.11 | 26,777,542 |
| 2020-09-29 | $7.13 | $7.22 | $6.95 | $6.99 | $4.03 | 24,890,229 |
| 2020-09-28 | $7.56 | $7.62 | $7.19 | $7.20 | $4.15 | 25,892,381 |
| 2020-09-25 | $7.36 | $7.52 | $7.32 | $7.46 | $4.30 | 25,956,538 |
| 2020-09-24 | $7.46 | $7.71 | $7.32 | $7.63 | $4.40 | 25,846,036 |
| 2020-09-23 | $7.69 | $7.77 | $7.45 | $7.46 | $4.30 | 27,661,255 |
| 2020-09-22 | $7.99 | $8.07 | $7.75 | $7.84 | $4.52 | 16,624,700 |
| 2020-09-21 | $7.94 | $7.95 | $7.75 | $7.89 | $4.55 | 20,085,298 |
| 2020-09-18 | $8.41 | $8.48 | $8.15 | $8.21 | $4.74 | 28,460,232 |
| 2020-09-17 | $8.26 | $8.58 | $8.23 | $8.58 | $4.95 | 26,578,013 |
| 2020-09-16 | $8.32 | $8.55 | $8.25 | $8.42 | $4.86 | 16,936,713 |
| 2020-09-15 | $8.39 | $8.45 | $8.21 | $8.27 | $4.77 | 18,203,812 |
| 2020-09-14 | $8.28 | $8.32 | $8.10 | $8.28 | $4.78 | 20,571,508 |
| 2020-09-11 | $8.36 | $8.45 | $8.24 | $8.28 | $4.78 | 24,911,148 |
| 2020-09-10 | $8.61 | $8.64 | $8.33 | $8.34 | $4.81 | 21,914,684 |
| 2020-09-09 | $8.64 | $8.73 | $8.58 | $8.66 | $5.00 | 14,444,503 |
| 2020-09-08 | $8.39 | $8.48 | $8.22 | $8.40 | $4.85 | 19,531,689 |
| 2020-09-04 | $8.86 | $8.94 | $8.64 | $8.81 | $5.08 | 26,057,156 |
| 2020-09-03 | $8.80 | $8.97 | $8.68 | $8.80 | $5.08 | 28,646,614 |
| 2020-09-02 | $8.72 | $8.74 | $8.56 | $8.70 | $5.02 | 20,711,469 |
| 2020-09-01 | $8.47 | $8.73 | $8.38 | $8.68 | $5.01 | 21,394,275 |
| 2020-08-31 | $8.36 | $8.39 | $8.15 | $8.17 | $4.71 | 16,515,020 |
| 2020-08-28 | $8.26 | $8.54 | $8.21 | $8.50 | $4.90 | 19,391,162 |
| 2020-08-27 | $8.25 | $8.26 | $8.07 | $8.18 | $4.72 | 16,403,808 |
| 2020-08-26 | $8.48 | $8.48 | $8.06 | $8.12 | $4.68 | 16,977,896 |
| 2020-08-25 | $8.47 | $8.53 | $8.33 | $8.49 | $4.90 | 9,712,160 |
| 2020-08-24 | $8.38 | $8.48 | $8.35 | $8.45 | $4.88 | 14,780,064 |
| 2020-08-21 | $8.29 | $8.30 | $8.14 | $8.25 | $4.76 | 11,050,022 |
| 2020-08-20 | $8.23 | $8.44 | $8.10 | $8.38 | $4.83 | 27,922,171 |
| 2020-08-19 | $8.67 | $8.78 | $8.51 | $8.52 | $4.92 | 14,317,392 |
| 2020-08-18 | $8.65 | $8.82 | $8.61 | $8.66 | $5.00 | 12,460,216 |
| 2020-08-17 | $8.60 | $8.65 | $8.34 | $8.45 | $4.88 | 16,771,298 |
| 2020-08-14 | $8.66 | $8.78 | $8.57 | $8.61 | $4.97 | 13,593,033 |
| 2020-08-13 | $8.91 | $9.00 | $8.67 | $8.69 | $5.01 | 15,852,047 |
| 2020-08-12 | $8.89 | $8.93 | $8.67 | $8.79 | $5.07 | 16,799,423 |
| 2020-08-11 | $9.06 | $9.07 | $8.78 | $8.78 | $5.07 | 18,359,062 |
| 2020-08-10 | $8.78 | $8.84 | $8.56 | $8.83 | $5.09 | 26,035,193 |
| 2020-08-07 | $8.63 | $8.69 | $8.53 | $8.62 | $4.97 | 13,290,556 |
| 2020-08-06 | $8.97 | $9.03 | $8.84 | $8.89 | $5.13 | 13,933,387 |
| 2020-08-05 | $8.94 | $9.08 | $8.82 | $8.93 | $5.15 | 24,333,875 |
| 2020-08-04 | $8.31 | $8.53 | $8.24 | $8.42 | $4.86 | 31,166,303 |
| 2020-08-03 | $8.63 | $8.63 | $8.39 | $8.39 | $4.84 | 24,085,421 |
| 2020-07-31 | $9.06 | $9.14 | $8.65 | $8.67 | $5.00 | 22,468,360 |
| 2020-07-30 | $9.08 | $9.10 | $8.87 | $9.08 | $5.24 | 19,478,986 |
| 2020-07-29 | $9.22 | $9.29 | $9.10 | $9.27 | $5.35 | 14,563,128 |
| 2020-07-28 | $9.08 | $9.22 | $9.06 | $9.14 | $5.27 | 11,541,207 |
| 2020-07-27 | $8.91 | $9.31 | $8.84 | $9.30 | $5.37 | 16,362,905 |
| 2020-07-24 | $8.98 | $9.14 | $8.79 | $9.00 | $5.19 | 16,933,409 |
| 2020-07-23 | $9.19 | $9.22 | $8.92 | $8.96 | $5.17 | 21,949,200 |
| 2020-07-22 | $9.26 | $9.36 | $9.20 | $9.30 | $5.31 | 21,068,252 |
| 2020-07-21 | $9.11 | $9.38 | $9.10 | $9.18 | $5.24 | 39,695,982 |
| 2020-07-20 | $8.72 | $8.89 | $8.66 | $8.82 | $5.04 | 15,777,027 |
| 2020-07-17 | $8.95 | $9.00 | $8.75 | $8.78 | $5.01 | 20,005,917 |
| 2020-07-16 | $8.90 | $9.00 | $8.79 | $8.83 | $5.04 | 16,485,973 |
| 2020-07-15 | $9.02 | $9.08 | $8.84 | $8.99 | $5.13 | 19,705,925 |
| 2020-07-14 | $8.34 | $8.94 | $8.29 | $8.86 | $5.06 | 23,180,300 |
| 2020-07-13 | $8.64 | $8.75 | $8.51 | $8.52 | $4.86 | 21,725,943 |
| 2020-07-10 | $8.49 | $8.71 | $8.43 | $8.70 | $4.97 | 15,848,781 |
| 2020-07-09 | $8.86 | $8.88 | $8.48 | $8.53 | $4.87 | 20,634,781 |
| 2020-07-08 | $8.62 | $8.78 | $8.61 | $8.76 | $5.00 | 14,069,129 |
| 2020-07-07 | $8.62 | $8.73 | $8.45 | $8.46 | $4.83 | 18,439,368 |
| 2020-07-06 | $8.73 | $8.93 | $8.57 | $8.67 | $4.95 | 24,037,339 |
| 2020-07-02 | $8.52 | $8.69 | $8.43 | $8.48 | $4.84 | 20,515,086 |
| 2020-07-01 | $8.37 | $8.61 | $8.35 | $8.45 | $4.82 | 19,269,849 |
| 2020-06-30 | $8.11 | $8.35 | $7.99 | $8.27 | $4.72 | 16,115,330 |
| 2020-06-29 | $8.19 | $8.33 | $8.07 | $8.28 | $4.73 | 12,311,518 |
| 2020-06-26 | $8.23 | $8.26 | $7.98 | $8.03 | $4.58 | 21,573,620 |
| 2020-06-25 | $8.24 | $8.40 | $8.11 | $8.40 | $4.80 | 16,883,366 |
| 2020-06-24 | $8.60 | $8.60 | $8.14 | $8.22 | $4.69 | 22,206,150 |
| 2020-06-23 | $8.55 | $8.95 | $8.49 | $8.75 | $5.00 | 24,724,267 |
| 2020-06-22 | $8.52 | $8.59 | $8.29 | $8.33 | $4.76 | 19,373,035 |
| 2020-06-19 | $8.65 | $8.65 | $8.30 | $8.41 | $4.80 | 20,768,785 |
| 2020-06-18 | $8.28 | $8.53 | $8.27 | $8.43 | $4.81 | 13,801,933 |
| 2020-06-17 | $8.53 | $8.72 | $8.40 | $8.51 | $4.86 | 16,585,993 |
| 2020-06-16 | $8.80 | $8.95 | $8.48 | $8.54 | $4.88 | 31,028,517 |
| 2020-06-15 | $7.81 | $8.53 | $7.54 | $8.38 | $4.78 | 31,250,007 |
| 2020-06-12 | $8.50 | $8.71 | $8.15 | $8.48 | $4.84 | 33,620,792 |
| 2020-06-11 | $8.20 | $8.55 | $8.03 | $8.09 | $4.62 | 43,258,850 |
| 2020-06-10 | $9.36 | $9.36 | $8.89 | $8.89 | $5.08 | 33,609,133 |
| 2020-06-09 | $9.24 | $9.37 | $9.16 | $9.29 | $5.30 | 29,182,541 |
| 2020-06-08 | $9.34 | $9.72 | $9.16 | $9.72 | $5.55 | 31,322,918 |
| 2020-06-05 | $9.34 | $9.41 | $9.16 | $9.29 | $5.30 | 32,096,488 |
| 2020-06-04 | $8.59 | $8.89 | $8.41 | $8.72 | $4.98 | 37,423,374 |
| 2020-06-03 | $8.77 | $8.89 | $8.65 | $8.77 | $5.01 | 34,277,274 |
| 2020-06-02 | $8.02 | $8.40 | $7.97 | $8.38 | $4.78 | 30,434,895 |
| 2020-06-01 | $7.70 | $7.88 | $7.63 | $7.81 | $4.46 | 20,565,339 |
| 2020-05-29 | $7.55 | $7.73 | $7.39 | $7.63 | $4.36 | 28,669,999 |
| 2020-05-28 | $7.81 | $7.86 | $7.58 | $7.62 | $4.35 | 22,363,223 |
| 2020-05-27 | $7.83 | $7.89 | $7.48 | $7.84 | $4.48 | 25,579,334 |
| 2020-05-26 | $7.76 | $7.77 | $7.52 | $7.61 | $4.35 | 28,734,484 |
| 2020-05-22 | $6.95 | $7.13 | $6.82 | $7.06 | $4.03 | 23,140,753 |
| 2020-05-21 | $7.23 | $7.34 | $7.03 | $7.18 | $4.10 | 24,158,523 |
| 2020-05-20 | $6.94 | $7.13 | $6.93 | $6.99 | $3.99 | 24,481,287 |
| 2020-05-19 | $6.86 | $6.90 | $6.71 | $6.72 | $3.84 | 26,578,010 |
| 2020-05-18 | $6.65 | $6.86 | $6.55 | $6.84 | $3.91 | 39,703,860 |
| 2020-05-15 | $6.25 | $6.53 | $6.10 | $6.10 | $3.48 | 29,574,367 |
| 2020-05-14 | $5.93 | $6.08 | $5.74 | $6.04 | $3.45 | 52,654,657 |
| 2020-05-13 | $6.47 | $6.47 | $6.09 | $6.12 | $3.49 | 24,259,231 |
| 2020-05-12 | $6.76 | $6.80 | $6.46 | $6.46 | $3.69 | 24,928,956 |
| 2020-05-11 | $6.74 | $6.87 | $6.55 | $6.56 | $3.75 | 26,089,183 |
| 2020-05-08 | $6.50 | $6.88 | $6.48 | $6.86 | $3.92 | 26,792,827 |
| 2020-05-07 | $6.28 | $6.47 | $6.23 | $6.33 | $3.61 | 32,219,018 |
| 2020-05-06 | $6.59 | $6.68 | $6.31 | $6.33 | $3.61 | 25,825,786 |
| 2020-05-05 | $6.81 | $6.97 | $6.67 | $6.73 | $3.84 | 27,459,868 |
| 2020-05-04 | $6.45 | $6.62 | $6.40 | $6.54 | $3.73 | 19,875,326 |
| 2020-05-01 | $6.75 | $6.75 | $6.38 | $6.57 | $3.75 | 20,851,337 |
| 2020-04-30 | $7.00 | $7.10 | $6.83 | $6.91 | $3.95 | 32,678,042 |
| 2020-04-29 | $6.76 | $7.22 | $6.76 | $7.14 | $4.08 | 38,234,344 |
| 2020-04-28 | $6.27 | $6.58 | $6.15 | $6.56 | $3.75 | 40,576,891 |
| 2020-04-27 | $5.83 | $6.00 | $5.69 | $6.00 | $3.43 | 23,885,773 |
| 2020-04-24 | $6.05 | $6.12 | $5.51 | $5.66 | $3.23 | 53,720,306 |
| 2020-04-23 | $6.48 | $6.60 | $6.25 | $6.31 | $3.60 | 30,421,365 |
| 2020-04-22 | $6.19 | $6.38 | $6.18 | $6.34 | $3.62 | 32,269,569 |
| 2020-04-21 | $6.00 | $6.11 | $5.91 | $6.05 | $3.45 | 36,408,186 |
| 2020-04-20 | $6.03 | $6.46 | $5.99 | $6.27 | $3.58 | 50,124,008 |
| 2020-04-17 | $6.27 | $6.46 | $6.09 | $6.45 | $3.68 | 36,341,829 |
| 2020-04-16 | $6.40 | $6.40 | $6.05 | $6.14 | $3.51 | 20,126,882 |
| 2020-04-15 | $6.29 | $6.46 | $6.19 | $6.32 | $3.61 | 25,388,364 |
| 2020-04-14 | $6.76 | $6.88 | $6.55 | $6.68 | $3.81 | 24,973,194 |
| 2020-04-13 | $6.68 | $6.73 | $6.45 | $6.71 | $3.83 | 29,091,959 |
| 2020-04-09 | $7.09 | $7.46 | $6.58 | $6.72 | $3.84 | 53,328,703 |
| 2020-04-08 | $6.40 | $6.94 | $6.40 | $6.81 | $3.89 | 31,693,872 |
| 2020-04-07 | $6.66 | $6.70 | $6.31 | $6.32 | $3.61 | 41,446,534 |
| 2020-04-06 | $5.95 | $6.18 | $5.86 | $6.14 | $3.51 | 38,777,649 |
| 2020-04-03 | $6.09 | $6.16 | $5.58 | $5.76 | $3.29 | 37,904,397 |
| 2020-04-02 | $5.81 | $6.42 | $5.67 | $5.81 | $3.32 | 60,848,263 |
| 2020-04-01 | $5.18 | $5.53 | $5.14 | $5.41 | $3.09 | 26,865,375 |
| 2020-03-31 | $5.32 | $5.73 | $5.32 | $5.50 | $3.14 | 37,015,682 |
| 2020-03-30 | $5.15 | $5.30 | $4.88 | $5.22 | $2.98 | 25,862,603 |
| 2020-03-27 | $5.35 | $5.37 | $5.16 | $5.19 | $2.96 | 35,192,942 |
| 2020-03-26 | $5.97 | $6.16 | $5.57 | $5.81 | $3.32 | 41,292,015 |
| 2020-03-25 | $5.42 | $6.05 | $5.21 | $5.80 | $3.31 | 48,859,355 |
| 2020-03-24 | $5.06 | $5.48 | $4.92 | $5.43 | $3.10 | 40,972,782 |
| 2020-03-23 | $4.61 | $4.89 | $4.45 | $4.46 | $2.55 | 35,826,158 |
| 2020-03-20 | $5.34 | $5.39 | $4.72 | $4.85 | $2.77 | 38,226,806 |
| 2020-03-19 | $4.40 | $5.12 | $4.10 | $5.06 | $2.89 | 56,288,193 |
| 2020-03-18 | $4.56 | $4.82 | $4.01 | $4.31 | $2.46 | 48,991,756 |
| 2020-03-17 | $5.41 | $5.66 | $5.14 | $5.40 | $3.08 | 51,888,037 |
| 2020-03-16 | $5.40 | $5.96 | $5.13 | $5.25 | $3.00 | 35,265,173 |
| 2020-03-13 | $6.69 | $6.74 | $5.57 | $6.58 | $3.76 | 59,790,067 |
| 2020-03-12 | $5.75 | $5.89 | $4.83 | $5.45 | $3.11 | 86,546,181 |
| 2020-03-11 | $7.52 | $7.77 | $6.64 | $6.85 | $3.91 | 55,711,416 |
| 2020-03-10 | $8.50 | $8.57 | $7.35 | $8.01 | $4.57 | 54,720,882 |
| 2020-03-09 | $7.55 | $8.26 | $7.04 | $7.26 | $4.15 | 95,736,076 |
| 2020-03-06 | $10.70 | $10.87 | $10.27 | $10.52 | $6.01 | 52,076,830 |
| 2020-03-05 | $12.01 | $12.05 | $11.31 | $11.74 | $6.70 | 42,527,932 |
| 2020-03-04 | $12.45 | $12.45 | $12.10 | $12.33 | $7.04 | 23,900,568 |
| 2020-03-03 | $12.51 | $12.91 | $12.00 | $12.16 | $6.94 | 37,360,914 |
| 2020-03-02 | $12.20 | $12.57 | $12.02 | $12.49 | $7.13 | 29,931,205 |
| 2020-02-28 | $11.56 | $12.11 | $11.51 | $12.10 | $6.91 | 46,879,858 |
| 2020-02-27 | $12.00 | $12.55 | $11.71 | $12.08 | $6.90 | 41,795,911 |
| 2020-02-26 | $12.84 | $13.10 | $12.45 | $12.55 | $7.17 | 41,263,462 |
| 2020-02-25 | $13.20 | $13.30 | $12.62 | $12.82 | $7.32 | 26,386,882 |
| 2020-02-24 | $13.14 | $13.28 | $12.71 | $13.08 | $7.47 | 38,314,928 |
| 2020-02-21 | $14.17 | $14.18 | $13.89 | $14.03 | $8.01 | 22,637,200 |
| 2020-02-20 | $14.77 | $14.93 | $14.37 | $14.40 | $8.22 | 21,452,727 |
| 2020-02-19 | $14.77 | $14.94 | $14.73 | $14.89 | $8.50 | 16,207,681 |
| 2020-02-18 | $14.32 | $14.69 | $14.31 | $14.56 | $8.31 | 20,754,771 |
| 2020-02-14 | $14.83 | $14.85 | $14.58 | $14.64 | $8.36 | 14,207,386 |
| 2020-02-13 | $14.91 | $14.91 | $14.56 | $14.63 | $8.35 | 21,952,612 |
| 2020-02-12 | $14.81 | $15.02 | $14.81 | $14.92 | $8.52 | 24,174,941 |
| 2020-02-11 | $14.73 | $14.87 | $14.63 | $14.82 | $8.46 | 26,408,386 |
| 2020-02-10 | $14.45 | $14.49 | $14.23 | $14.40 | $8.22 | 29,053,453 |
| 2020-02-07 | $14.74 | $14.76 | $14.29 | $14.58 | $8.32 | 39,589,634 |
| 2020-02-06 | $14.83 | $14.98 | $14.46 | $14.63 | $8.35 | 104,398,920 |
| 2020-02-05 | $14.68 | $14.71 | $14.32 | $14.43 | $8.24 | 32,985,318 |
| 2020-02-04 | $14.42 | $14.72 | $14.35 | $14.37 | $8.20 | 23,990,754 |
| 2020-02-03 | $14.24 | $14.42 | $14.12 | $14.20 | $8.11 | 13,380,059 |
| 2020-01-31 | $14.20 | $14.26 | $14.01 | $14.11 | $8.06 | 17,439,840 |
| 2020-01-30 | $14.01 | $14.51 | $14.01 | $14.49 | $8.27 | 20,319,568 |
| 2020-01-29 | $14.65 | $14.67 | $14.32 | $14.37 | $8.20 | 17,033,311 |
| 2020-01-28 | $14.44 | $14.70 | $14.33 | $14.50 | $8.28 | 18,520,888 |
| 2020-01-27 | $14.17 | $14.31 | $14.10 | $14.21 | $8.11 | 21,233,890 |
| 2020-01-24 | $14.95 | $14.95 | $14.55 | $14.77 | $8.43 | 19,882,469 |
| 2020-01-23 | $14.63 | $14.94 | $14.44 | $14.91 | $8.51 | 20,195,444 |
| 2020-01-22 | $14.81 | $14.86 | $14.70 | $14.77 | $8.43 | 11,145,533 |
| 2020-01-21 | $15.10 | $15.10 | $14.73 | $14.77 | $8.43 | 18,231,284 |
| 2020-01-17 | $15.01 | $15.21 | $14.95 | $15.16 | $8.66 | 18,986,353 |
| 2020-01-16 | $14.96 | $14.96 | $14.73 | $14.89 | $8.50 | 16,989,473 |
| 2020-01-15 | $15.18 | $15.23 | $14.84 | $14.87 | $8.49 | 18,859,280 |
| 2020-01-14 | $15.39 | $15.43 | $15.21 | $15.37 | $8.78 | 12,522,764 |
| 2020-01-13 | $15.54 | $15.59 | $15.39 | $15.48 | $8.84 | 19,171,853 |
| 2020-01-10 | $15.76 | $15.88 | $15.60 | $15.64 | $8.93 | 10,099,171 |
| 2020-01-09 | $15.72 | $15.86 | $15.60 | $15.75 | $8.99 | 13,372,468 |
| 2020-01-08 | $15.97 | $16.02 | $15.62 | $15.70 | $8.96 | 22,534,199 |
| 2020-01-07 | $16.02 | $16.11 | $15.89 | $16.06 | $9.17 | 11,277,900 |
| 2020-01-06 | $15.84 | $16.30 | $15.84 | $16.22 | $9.26 | 16,613,040 |
| 2020-01-03 | $16.17 | $16.29 | $15.97 | $15.99 | $9.13 | 17,661,211 |
| 2020-01-02 | $16.04 | $16.28 | $15.98 | $16.27 | $9.29 | 13,764,812 |
| 2019-12-31 | $15.78 | $15.97 | $15.75 | $15.94 | $9.10 | 6,602,565 |
| 2019-12-30 | $16.09 | $16.11 | $15.88 | $15.90 | $9.08 | 9,106,301 |
| 2019-12-27 | $16.08 | $16.12 | $15.92 | $15.92 | $9.09 | 10,012,418 |
| 2019-12-26 | $16.04 | $16.13 | $15.98 | $16.13 | $9.21 | 9,118,335 |
| 2019-12-24 | $15.86 | $15.97 | $15.79 | $15.87 | $9.06 | 2,875,701 |
| 2019-12-23 | $15.69 | $15.89 | $15.65 | $15.88 | $9.07 | 12,685,599 |
| 2019-12-20 | $15.64 | $15.76 | $15.55 | $15.56 | $8.88 | 14,233,647 |
| 2019-12-19 | $15.83 | $15.95 | $15.81 | $15.86 | $9.06 | 10,588,535 |
| 2019-12-18 | $15.58 | $15.98 | $15.57 | $15.88 | $9.07 | 21,844,476 |
| 2019-12-17 | $15.36 | $15.60 | $15.33 | $15.48 | $8.84 | 12,608,076 |
| 2019-12-16 | $15.21 | $15.61 | $15.21 | $15.39 | $8.79 | 20,585,881 |
| 2019-12-13 | $15.47 | $15.73 | $15.20 | $15.31 | $8.74 | 31,002,742 |
| 2019-12-12 | $15.79 | $16.12 | $15.78 | $16.06 | $9.17 | 13,028,112 |
| 2019-12-11 | $15.73 | $15.80 | $15.63 | $15.71 | $8.97 | 14,848,537 |
| 2019-12-10 | $15.58 | $15.60 | $15.46 | $15.59 | $8.90 | 11,455,341 |
| 2019-12-09 | $15.28 | $15.65 | $15.28 | $15.56 | $8.88 | 13,185,919 |
| 2019-12-06 | $15.37 | $15.59 | $15.35 | $15.51 | $8.86 | 12,016,087 |
| 2019-12-05 | $15.01 | $15.39 | $14.97 | $15.22 | $8.69 | 19,538,946 |
| 2019-12-04 | $14.88 | $14.97 | $14.80 | $14.84 | $8.47 | 18,338,562 |
| 2019-12-03 | $14.70 | $14.79 | $14.55 | $14.68 | $8.38 | 11,878,943 |
| 2019-12-02 | $14.92 | $14.93 | $14.72 | $14.73 | $8.41 | 12,078,862 |
| 2019-11-29 | $14.88 | $14.88 | $14.64 | $14.73 | $8.41 | 9,071,555 |
| 2019-11-27 | $14.79 | $14.88 | $14.63 | $14.80 | $8.45 | 14,182,459 |
| 2019-11-26 | $14.96 | $14.97 | $14.57 | $14.76 | $8.43 | 20,629,743 |
| 2019-11-25 | $15.23 | $15.28 | $15.09 | $15.22 | $8.69 | 11,056,859 |
| 2019-11-22 | $15.40 | $15.56 | $15.21 | $15.25 | $8.71 | 16,507,278 |
| 2019-11-21 | $14.90 | $15.21 | $14.81 | $15.20 | $8.68 | 24,467,842 |
| 2019-11-20 | $14.90 | $15.05 | $14.86 | $14.87 | $8.49 | 15,963,015 |
| 2019-11-19 | $15.07 | $15.09 | $14.82 | $14.85 | $8.48 | 19,430,785 |
| 2019-11-18 | $15.27 | $15.32 | $15.05 | $15.10 | $8.62 | 12,656,211 |
| 2019-11-15 | $15.18 | $15.51 | $15.18 | $15.44 | $8.82 | 7,297,415 |
| 2019-11-14 | $15.46 | $15.51 | $15.07 | $15.12 | $8.63 | 19,077,412 |
| 2019-11-13 | $15.41 | $15.57 | $15.31 | $15.40 | $8.79 | 20,670,894 |
| 2019-11-12 | $15.78 | $15.93 | $15.59 | $15.64 | $8.93 | 18,275,228 |
| 2019-11-11 | $15.76 | $16.05 | $15.72 | $16.00 | $9.08 | 12,258,899 |
| 2019-11-08 | $15.93 | $16.15 | $15.74 | $15.82 | $8.98 | 24,048,476 |
| 2019-11-07 | $15.95 | $16.43 | $15.93 | $16.33 | $9.26 | 19,478,697 |
| 2019-11-06 | $15.66 | $16.26 | $15.53 | $15.95 | $9.05 | 37,914,138 |
| 2019-11-05 | $16.24 | $16.41 | $16.22 | $16.36 | $9.28 | 25,375,229 |
| 2019-11-04 | $16.48 | $16.63 | $16.23 | $16.39 | $9.30 | 33,083,786 |
| 2019-11-01 | $16.45 | $16.84 | $16.20 | $16.44 | $9.33 | 36,600,552 |
| 2019-10-31 | $16.21 | $16.31 | $15.94 | $16.24 | $9.21 | 22,749,215 |
| 2019-10-30 | $15.93 | $16.28 | $15.79 | $16.24 | $9.21 | 24,623,395 |
| 2019-10-29 | $15.83 | $16.21 | $15.83 | $16.04 | $9.10 | 17,416,802 |
| 2019-10-28 | $15.92 | $16.09 | $15.80 | $16.00 | $9.08 | 16,640,730 |
| 2019-10-25 | $15.72 | $16.05 | $15.68 | $15.85 | $8.99 | 25,418,727 |
| 2019-10-24 | $15.69 | $15.71 | $15.14 | $15.25 | $8.65 | 22,570,787 |
| 2019-10-23 | $15.29 | $15.60 | $15.25 | $15.58 | $8.84 | 20,213,792 |
| 2019-10-22 | $14.79 | $15.43 | $14.78 | $15.26 | $8.66 | 26,048,121 |
| 2019-10-21 | $14.48 | $14.65 | $14.44 | $14.64 | $8.31 | 9,203,699 |
| 2019-10-18 | $14.59 | $14.73 | $14.49 | $14.53 | $8.24 | 15,068,681 |
| 2019-10-17 | $14.73 | $14.77 | $14.34 | $14.43 | $8.19 | 15,601,783 |
| 2019-10-16 | $14.28 | $14.65 | $14.26 | $14.65 | $8.31 | 12,017,046 |
| 2019-10-15 | $14.39 | $14.58 | $14.29 | $14.40 | $8.17 | 9,802,738 |
| 2019-10-14 | $14.20 | $14.38 | $14.13 | $14.37 | $8.15 | 8,467,898 |
| 2019-10-11 | $14.28 | $14.52 | $14.28 | $14.40 | $8.17 | 13,398,071 |
| 2019-10-10 | $14.08 | $14.25 | $13.95 | $14.09 | $7.99 | 12,048,280 |
| 2019-10-09 | $13.99 | $14.19 | $13.82 | $14.11 | $8.01 | 9,900,395 |
| 2019-10-08 | $13.84 | $14.05 | $13.75 | $13.77 | $7.81 | 13,737,148 |
| 2019-10-07 | $14.08 | $14.21 | $13.78 | $13.82 | $7.84 | 11,036,821 |
| 2019-10-04 | $14.23 | $14.28 | $13.96 | $14.19 | $8.05 | 13,795,718 |
| 2019-10-03 | $13.95 | $14.18 | $13.86 | $14.15 | $8.03 | 15,667,438 |
| 2019-10-02 | $14.21 | $14.21 | $13.86 | $14.02 | $7.95 | 14,153,532 |
| 2019-10-01 | $14.48 | $14.51 | $14.29 | $14.35 | $8.14 | 12,319,774 |
| 2019-09-30 | $14.54 | $14.58 | $14.44 | $14.47 | $8.21 | 5,362,092 |
| 2019-09-27 | $14.51 | $14.84 | $14.50 | $14.60 | $8.28 | 9,034,095 |
| 2019-09-26 | $14.57 | $14.61 | $14.40 | $14.57 | $8.27 | 9,100,132 |
| 2019-09-25 | $14.16 | $14.48 | $14.08 | $14.46 | $8.20 | 9,296,290 |
| 2019-09-24 | $14.58 | $14.58 | $14.32 | $14.40 | $8.17 | 6,059,722 |
| 2019-09-23 | $14.44 | $14.65 | $14.43 | $14.56 | $8.26 | 7,469,560 |
| 2019-09-20 | $14.48 | $14.57 | $14.37 | $14.54 | $8.25 | 9,103,792 |
| 2019-09-19 | $14.81 | $14.88 | $14.51 | $14.53 | $8.24 | 9,991,668 |
| 2019-09-18 | $14.75 | $14.84 | $14.61 | $14.62 | $8.29 | 8,604,456 |
| 2019-09-17 | $14.88 | $14.96 | $14.58 | $14.94 | $8.48 | 14,568,684 |
| 2019-09-16 | $14.94 | $15.29 | $14.85 | $15.08 | $8.56 | 29,268,021 |
| 2019-09-13 | $14.75 | $14.83 | $14.47 | $14.54 | $8.25 | 8,697,284 |
| 2019-09-12 | $14.53 | $14.75 | $14.42 | $14.71 | $8.35 | 10,100,064 |
| 2019-09-11 | $14.75 | $14.88 | $14.46 | $14.57 | $8.27 | 16,005,817 |
| 2019-09-10 | $14.49 | $14.79 | $14.35 | $14.61 | $8.29 | 19,732,297 |
| 2019-09-09 | $14.44 | $14.62 | $14.41 | $14.52 | $8.24 | 19,905,654 |
| 2019-09-06 | $14.22 | $14.47 | $14.14 | $14.30 | $8.11 | 11,194,720 |
| 2019-09-05 | $14.27 | $14.37 | $14.12 | $14.14 | $8.02 | 14,097,976 |
| 2019-09-04 | $13.89 | $14.10 | $13.83 | $13.98 | $7.93 | 18,704,307 |
| 2019-09-03 | $13.30 | $13.51 | $13.24 | $13.40 | $7.60 | 14,790,969 |
| 2019-08-30 | $13.63 | $13.69 | $13.44 | $13.55 | $7.69 | 10,814,666 |
| 2019-08-29 | $13.26 | $13.48 | $13.11 | $13.40 | $7.60 | 15,625,291 |
| 2019-08-28 | $13.03 | $13.17 | $12.90 | $13.08 | $7.42 | 11,361,535 |
| 2019-08-27 | $12.94 | $13.15 | $12.72 | $12.92 | $7.33 | 17,806,839 |
| 2019-08-26 | $13.03 | $13.08 | $12.68 | $12.79 | $7.26 | 17,462,956 |
| 2019-08-23 | $13.36 | $13.60 | $12.93 | $12.97 | $7.36 | 22,168,115 |
| 2019-08-22 | $13.88 | $13.90 | $13.51 | $13.60 | $7.72 | 11,898,070 |
| 2019-08-21 | $13.38 | $14.12 | $13.21 | $13.81 | $7.84 | 35,672,473 |
| 2019-08-20 | $12.98 | $13.25 | $12.93 | $13.08 | $7.42 | 13,600,552 |
| 2019-08-19 | $13.38 | $13.44 | $13.01 | $13.12 | $7.44 | 16,040,484 |
| 2019-08-16 | $13.40 | $13.49 | $13.11 | $13.23 | $7.51 | 14,542,731 |
| 2019-08-15 | $13.30 | $13.44 | $13.00 | $13.35 | $7.57 | 15,936,113 |
| 2019-08-14 | $13.63 | $13.68 | $13.35 | $13.39 | $7.60 | 17,874,861 |
| 2019-08-13 | $13.70 | $14.23 | $13.63 | $14.09 | $7.99 | 13,010,411 |
| 2019-08-12 | $14.04 | $14.08 | $13.90 | $14.00 | $7.89 | 11,298,300 |
| 2019-08-09 | $14.64 | $14.81 | $14.47 | $14.51 | $8.17 | 11,900,162 |
| 2019-08-08 | $14.48 | $14.64 | $14.33 | $14.63 | $8.24 | 18,616,194 |
| 2019-08-07 | $13.86 | $14.22 | $13.74 | $14.19 | $7.99 | 24,318,239 |
| 2019-08-06 | $14.48 | $14.53 | $14.20 | $14.32 | $8.07 | 21,047,913 |
| 2019-08-05 | $14.46 | $14.48 | $14.09 | $14.18 | $7.99 | 22,565,768 |
| 2019-08-02 | $15.23 | $15.35 | $14.82 | $14.95 | $8.42 | 22,373,893 |
| 2019-08-01 | $14.99 | $15.23 | $14.43 | $14.72 | $8.29 | 23,904,125 |
| 2019-07-31 | $15.30 | $15.32 | $14.88 | $15.05 | $8.48 | 16,161,377 |
| 2019-07-30 | $15.21 | $15.26 | $15.08 | $15.13 | $8.52 | 13,177,134 |
| 2019-07-29 | $15.02 | $15.26 | $14.95 | $15.23 | $8.58 | 10,817,736 |
| 2019-07-26 | $15.43 | $15.44 | $15.00 | $15.07 | $8.49 | 19,329,134 |
| 2019-07-25 | $15.82 | $15.83 | $15.46 | $15.48 | $8.72 | 13,285,055 |
| 2019-07-24 | $16.07 | $16.20 | $15.85 | $15.86 | $8.93 | 11,108,684 |
| 2019-07-23 | $16.03 | $16.08 | $15.90 | $16.07 | $9.05 | 16,054,956 |
| 2019-07-22 | $16.12 | $16.17 | $15.96 | $15.99 | $9.01 | 9,424,210 |
| 2019-07-19 | $16.10 | $16.11 | $15.90 | $15.99 | $9.01 | 10,866,217 |
| 2019-07-18 | $16.17 | $16.19 | $15.95 | $16.13 | $9.09 | 10,354,236 |
| 2019-07-17 | $16.27 | $16.27 | $16.03 | $16.16 | $9.10 | 11,388,258 |
| 2019-07-16 | $16.45 | $16.55 | $16.13 | $16.19 | $9.12 | 12,981,460 |
| 2019-07-15 | $16.81 | $16.88 | $16.47 | $16.49 | $9.29 | 12,330,373 |
| 2019-07-12 | $16.69 | $16.95 | $16.66 | $16.83 | $9.48 | 19,439,935 |
| 2019-07-11 | $16.42 | $16.71 | $16.39 | $16.69 | $9.40 | 23,231,181 |
| 2019-07-10 | $16.35 | $16.42 | $16.24 | $16.28 | $9.17 | 23,702,437 |
| 2019-07-09 | $15.90 | $16.11 | $15.78 | $16.05 | $9.04 | 13,560,274 |
| 2019-07-08 | $15.78 | $16.03 | $15.71 | $16.00 | $9.01 | 17,642,321 |
| 2019-07-05 | $15.61 | $15.81 | $15.55 | $15.68 | $8.83 | 10,830,289 |
| 2019-07-03 | $15.28 | $15.45 | $15.24 | $15.33 | $8.63 | 7,403,116 |
| 2019-07-02 | $15.44 | $15.47 | $15.13 | $15.23 | $8.58 | 18,062,486 |
| 2019-07-01 | $15.97 | $16.00 | $15.47 | $15.49 | $8.72 | 17,168,316 |
| 2019-06-28 | $15.71 | $15.87 | $15.44 | $15.57 | $8.77 | 11,905,240 |
| 2019-06-27 | $15.68 | $15.72 | $15.27 | $15.54 | $8.75 | 30,350,714 |
| 2019-06-26 | $15.96 | $16.06 | $15.78 | $15.86 | $8.93 | 58,240,695 |
| 2019-06-25 | $16.32 | $16.35 | $15.85 | $15.98 | $9.00 | 21,493,204 |
| 2019-06-24 | $16.52 | $16.66 | $16.45 | $16.59 | $9.34 | 14,795,657 |
| 2019-06-21 | $16.42 | $16.71 | $16.42 | $16.62 | $9.36 | 17,336,381 |
| 2019-06-20 | $16.08 | $16.50 | $16.08 | $16.37 | $9.22 | 15,275,257 |
| 2019-06-19 | $15.68 | $15.94 | $15.64 | $15.94 | $8.98 | 11,434,405 |
| 2019-06-18 | $15.63 | $15.89 | $15.62 | $15.79 | $8.89 | 11,106,911 |
| 2019-06-17 | $15.43 | $15.67 | $15.40 | $15.46 | $8.71 | 8,463,381 |
| 2019-06-14 | $15.38 | $15.49 | $15.25 | $15.40 | $8.67 | 11,567,116 |
| 2019-06-13 | $15.57 | $15.66 | $15.43 | $15.47 | $8.71 | 12,689,642 |
| 2019-06-12 | $15.36 | $15.54 | $15.14 | $15.21 | $8.57 | 12,604,705 |
| 2019-06-11 | $15.20 | $15.58 | $15.16 | $15.52 | $8.74 | 13,796,843 |
| 2019-06-10 | $15.22 | $15.35 | $14.98 | $15.07 | $8.49 | 16,234,030 |
| 2019-06-07 | $15.08 | $15.39 | $15.08 | $15.38 | $8.66 | 13,682,098 |
| 2019-06-06 | $14.86 | $15.15 | $14.68 | $14.95 | $8.42 | 10,725,740 |
| 2019-06-05 | $15.03 | $15.06 | $14.55 | $14.71 | $8.29 | 14,076,136 |
| 2019-06-04 | $14.89 | $15.04 | $14.85 | $15.03 | $8.47 | 8,787,628 |
| 2019-06-03 | $14.69 | $14.95 | $14.64 | $14.77 | $8.32 | 12,957,662 |
| 2019-05-31 | $14.41 | $14.78 | $14.34 | $14.43 | $8.13 | 14,241,832 |
| 2019-05-30 | $14.56 | $14.78 | $14.42 | $14.50 | $8.17 | 14,211,544 |
| 2019-05-29 | $14.28 | $14.59 | $14.22 | $14.55 | $8.20 | 8,950,587 |
| 2019-05-28 | $14.26 | $14.47 | $14.11 | $14.32 | $8.07 | 10,866,164 |
| 2019-05-24 | $14.17 | $14.20 | $13.96 | $14.10 | $7.94 | 7,448,031 |
| 2019-05-23 | $13.87 | $13.96 | $13.65 | $13.91 | $7.83 | 15,275,444 |
| 2019-05-22 | $14.15 | $14.33 | $14.02 | $14.22 | $8.01 | 15,955,254 |
| 2019-05-21 | $13.68 | $14.17 | $13.62 | $14.10 | $7.91 | 14,535,630 |
| 2019-05-20 | $13.47 | $13.68 | $13.33 | $13.68 | $7.68 | 14,474,904 |
| 2019-05-17 | $13.61 | $13.80 | $13.35 | $13.46 | $7.55 | 17,738,550 |
| 2019-05-16 | $14.00 | $14.14 | $13.81 | $13.85 | $7.77 | 19,905,740 |
| 2019-05-15 | $13.99 | $14.20 | $13.98 | $14.16 | $7.95 | 12,869,675 |
| 2019-05-14 | $14.34 | $14.49 | $14.26 | $14.36 | $8.06 | 12,955,964 |
| 2019-05-13 | $14.43 | $14.58 | $14.22 | $14.35 | $8.05 | 14,187,125 |
| 2019-05-10 | $14.80 | $14.86 | $14.47 | $14.81 | $8.31 | 11,401,505 |
| 2019-05-09 | $14.91 | $14.99 | $14.67 | $14.78 | $8.30 | 17,390,252 |
| 2019-05-08 | $15.01 | $15.47 | $14.96 | $15.26 | $8.56 | 21,063,024 |
| 2019-05-07 | $14.60 | $14.72 | $14.35 | $14.71 | $8.26 | 13,871,216 |
| 2019-05-06 | $14.64 | $14.91 | $14.63 | $14.86 | $8.34 | 11,335,132 |
| 2019-05-03 | $15.11 | $15.19 | $15.00 | $15.01 | $8.42 | 9,813,875 |
| 2019-05-02 | $14.83 | $15.01 | $14.74 | $14.91 | $8.37 | 15,573,746 |
| 2019-05-01 | $15.30 | $15.30 | $14.90 | $14.93 | $8.38 | 11,287,519 |
| 2019-04-30 | $15.52 | $15.57 | $15.16 | $15.23 | $8.55 | 12,911,239 |
| 2019-04-29 | $15.51 | $15.56 | $15.36 | $15.37 | $8.63 | 9,135,776 |
| 2019-04-26 | $15.44 | $15.53 | $15.25 | $15.38 | $8.63 | 10,893,699 |
| 2019-04-25 | $15.33 | $15.64 | $15.23 | $15.47 | $8.68 | 12,961,855 |
| 2019-04-24 | $15.74 | $15.74 | $15.12 | $15.34 | $8.61 | 16,465,688 |
| 2019-04-23 | $15.86 | $15.94 | $15.68 | $15.80 | $8.87 | 13,804,236 |
| 2019-04-22 | $15.71 | $15.86 | $15.61 | $15.69 | $8.81 | 11,953,660 |
| 2019-04-18 | $15.66 | $15.85 | $15.44 | $15.62 | $8.77 | 25,562,347 |
| 2019-04-17 | $15.63 | $15.64 | $15.03 | $15.30 | $8.59 | 20,409,392 |
| 2019-04-16 | $14.92 | $15.60 | $14.91 | $15.37 | $8.63 | 23,810,128 |
| 2019-04-15 | $15.39 | $15.40 | $14.93 | $15.02 | $8.43 | 29,316,566 |
| 2019-04-12 | $15.71 | $15.78 | $14.89 | $14.94 | $8.38 | 62,158,150 |
| 2019-04-11 | $16.74 | $16.81 | $16.37 | $16.47 | $9.24 | 21,872,846 |
| 2019-04-10 | $16.85 | $17.14 | $16.78 | $16.99 | $9.54 | 19,349,333 |
| 2019-04-09 | $16.93 | $16.96 | $16.64 | $16.88 | $9.47 | 14,970,820 |
| 2019-04-08 | $16.69 | $17.17 | $16.68 | $16.99 | $9.54 | 27,438,381 |
| 2019-04-05 | $16.13 | $16.61 | $16.11 | $16.50 | $9.26 | 20,962,768 |
| 2019-04-04 | $15.56 | $16.25 | $15.55 | $16.17 | $9.08 | 16,270,804 |
| 2019-04-03 | $16.13 | $16.21 | $15.67 | $15.72 | $8.82 | 17,728,274 |
| 2019-04-02 | $15.97 | $16.04 | $15.77 | $16.02 | $8.99 | 14,331,146 |
| 2019-04-01 | $16.15 | $16.23 | $15.87 | $15.94 | $8.95 | 15,011,678 |
| 2019-03-29 | $16.05 | $16.19 | $15.81 | $15.92 | $8.93 | 14,067,239 |
| 2019-03-28 | $15.28 | $15.90 | $15.25 | $15.80 | $8.87 | 19,276,827 |
| 2019-03-27 | $15.92 | $16.02 | $15.44 | $15.49 | $8.69 | 23,959,720 |
| 2019-03-26 | $16.20 | $16.44 | $16.07 | $16.39 | $9.20 | 17,771,509 |
| 2019-03-25 | $15.91 | $16.05 | $15.65 | $15.88 | $8.91 | 19,599,495 |
| 2019-03-22 | $16.33 | $16.51 | $15.78 | $15.82 | $8.88 | 35,511,890 |
| 2019-03-21 | $17.27 | $17.47 | $16.61 | $17.05 | $9.57 | 30,483,239 |
| 2019-03-20 | $17.35 | $17.90 | $17.32 | $17.63 | $9.89 | 21,208,891 |
| 2019-03-19 | $17.19 | $17.56 | $17.10 | $17.37 | $9.75 | 32,183,449 |
| 2019-03-18 | $16.62 | $17.11 | $16.60 | $17.11 | $9.60 | 22,896,406 |
| 2019-03-15 | $16.28 | $16.63 | $16.27 | $16.59 | $9.31 | 24,297,825 |
| 2019-03-14 | $16.25 | $16.42 | $16.12 | $16.25 | $9.12 | 14,013,714 |
| 2019-03-13 | $15.75 | $16.36 | $15.74 | $16.25 | $9.12 | 13,786,505 |
| 2019-03-12 | $15.93 | $16.17 | $15.78 | $15.82 | $8.88 | 11,024,840 |
| 2019-03-11 | $15.37 | $15.97 | $15.35 | $15.87 | $8.91 | 20,210,570 |
| 2019-03-08 | $14.87 | $15.01 | $14.75 | $14.98 | $8.41 | 12,613,153 |
| 2019-03-07 | $15.31 | $15.31 | $14.95 | $15.04 | $8.44 | 10,543,336 |
| 2019-03-06 | $15.56 | $15.61 | $15.16 | $15.29 | $8.58 | 11,151,190 |
| 2019-03-05 | $15.48 | $15.69 | $15.43 | $15.66 | $8.79 | 6,169,562 |
| 2019-03-04 | $15.63 | $15.70 | $15.41 | $15.56 | $8.73 | 8,322,826 |
| 2019-03-01 | $15.68 | $15.85 | $15.43 | $15.49 | $8.69 | 14,622,817 |
| 2019-02-28 | $16.39 | $16.40 | $15.57 | $15.72 | $8.82 | 27,927,105 |
| 2019-02-27 | $16.35 | $16.57 | $16.22 | $16.42 | $9.22 | 12,406,002 |
| 2019-02-26 | $16.38 | $16.51 | $16.15 | $16.27 | $9.13 | 12,902,016 |
| 2019-02-25 | $16.55 | $16.58 | $16.24 | $16.24 | $9.11 | 15,846,417 |
| 2019-02-22 | $16.70 | $16.75 | $16.53 | $16.63 | $9.33 | 11,548,873 |
| 2019-02-21 | $16.63 | $16.79 | $16.41 | $16.65 | $9.34 | 13,823,403 |
| 2019-02-20 | $16.70 | $17.08 | $16.65 | $16.72 | $9.38 | 16,370,719 |
| 2019-02-19 | $16.63 | $16.91 | $16.62 | $16.80 | $9.43 | 11,174,186 |
| 2019-02-15 | $16.79 | $16.83 | $16.58 | $16.75 | $9.40 | 11,342,046 |
| 2019-02-14 | $16.21 | $16.80 | $16.15 | $16.72 | $9.38 | 18,571,212 |
| 2019-02-13 | $16.11 | $16.38 | $16.09 | $16.26 | $9.13 | 15,030,442 |
| 2019-02-12 | $15.89 | $16.15 | $15.83 | $16.04 | $9.00 | 16,768,964 |
| 2019-02-11 | $15.50 | $15.50 | $15.25 | $15.32 | $8.60 | 13,448,189 |
| 2019-02-08 | $15.83 | $15.85 | $15.40 | $15.69 | $8.81 | 10,686,064 |
| 2019-02-07 | $16.23 | $16.27 | $15.63 | $15.88 | $8.91 | 20,245,974 |
| 2019-02-06 | $16.23 | $16.36 | $16.10 | $16.22 | $9.10 | 19,404,113 |
| 2019-02-05 | $16.40 | $16.70 | $16.37 | $16.63 | $9.33 | 11,779,267 |
| 2019-02-04 | $16.17 | $16.58 | $16.14 | $16.49 | $9.25 | 15,856,099 |
| 2019-02-01 | $16.18 | $16.44 | $16.15 | $16.43 | $9.22 | 15,004,856 |
| 2019-01-31 | $16.24 | $16.39 | $16.10 | $16.30 | $9.15 | 24,818,058 |
| 2019-01-30 | $15.81 | $16.00 | $15.66 | $16.00 | $8.98 | 15,787,659 |
| 2019-01-29 | $15.56 | $15.73 | $15.44 | $15.57 | $8.74 | 13,687,114 |
| 2019-01-28 | $15.43 | $15.45 | $14.97 | $15.09 | $8.47 | 24,560,398 |
| 2019-01-25 | $15.63 | $15.86 | $15.61 | $15.82 | $8.88 | 12,509,737 |
| 2019-01-24 | $15.43 | $15.65 | $15.36 | $15.52 | $8.71 | 10,608,575 |
| 2019-01-23 | $15.33 | $15.48 | $15.17 | $15.48 | $8.69 | 11,565,508 |
| 2019-01-22 | $15.38 | $15.46 | $15.03 | $15.18 | $8.52 | 11,906,057 |
| 2019-01-18 | $15.60 | $15.62 | $15.29 | $15.40 | $8.64 | 16,033,134 |
| 2019-01-17 | $15.10 | $15.51 | $15.08 | $15.42 | $8.65 | 15,210,285 |
| 2019-01-16 | $15.10 | $15.35 | $15.01 | $15.30 | $8.59 | 14,210,369 |
| 2019-01-15 | $15.34 | $15.42 | $15.09 | $15.24 | $8.55 | 12,807,323 |
| 2019-01-14 | $15.17 | $15.52 | $15.14 | $15.33 | $8.60 | 9,270,371 |
| 2019-01-11 | $15.22 | $15.36 | $15.12 | $15.29 | $8.58 | 10,191,338 |
| 2019-01-10 | $15.42 | $15.57 | $15.25 | $15.48 | $8.69 | 15,290,853 |
| 2019-01-09 | $15.57 | $15.71 | $15.51 | $15.62 | $8.77 | 19,822,345 |
| 2019-01-08 | $15.34 | $15.43 | $15.07 | $15.20 | $8.53 | 17,556,884 |
| 2019-01-07 | $14.91 | $15.54 | $14.45 | $15.06 | $8.45 | 37,305,087 |
| 2019-01-04 | $14.43 | $14.80 | $14.31 | $14.76 | $8.28 | 21,083,929 |
| 2019-01-03 | $14.40 | $14.42 | $13.93 | $14.26 | $8.00 | 25,682,010 |
| 2019-01-02 | $13.19 | $14.11 | $13.09 | $14.01 | $7.86 | 31,001,760 |
| 2018-12-31 | $13.21 | $13.31 | $12.88 | $13.01 | $7.30 | 10,571,595 |
| 2018-12-28 | $13.01 | $13.18 | $12.84 | $13.03 | $7.31 | 16,520,145 |
| 2018-12-27 | $12.56 | $12.80 | $12.40 | $12.80 | $7.17 | 14,140,743 |
| 2018-12-26 | $12.00 | $12.73 | $11.89 | $12.72 | $7.12 | 27,181,900 |
| 2018-12-24 | $12.28 | $12.49 | $12.09 | $12.10 | $6.78 | 7,663,371 |
| 2018-12-21 | $12.50 | $12.82 | $12.28 | $12.38 | $6.93 | 21,219,300 |
| 2018-12-20 | $12.57 | $12.86 | $12.42 | $12.59 | $7.05 | 24,607,637 |
| 2018-12-19 | $12.65 | $13.26 | $12.61 | $12.67 | $7.10 | 34,041,983 |
| 2018-12-18 | $13.21 | $13.26 | $12.86 | $12.88 | $7.21 | 22,750,443 |
| 2018-12-17 | $13.39 | $13.65 | $13.19 | $13.20 | $7.39 | 17,165,684 |
| 2018-12-14 | $13.39 | $13.66 | $13.34 | $13.40 | $7.51 | 12,513,921 |
| 2018-12-13 | $13.50 | $13.69 | $13.47 | $13.63 | $7.63 | 13,014,695 |
| 2018-12-12 | $13.78 | $13.96 | $13.58 | $13.61 | $7.62 | 21,402,238 |
| 2018-12-11 | $13.82 | $13.82 | $13.24 | $13.44 | $7.53 | 20,167,067 |
| 2018-12-10 | $13.62 | $13.74 | $13.41 | $13.53 | $7.58 | 23,437,343 |
| 2018-12-07 | $14.47 | $14.77 | $14.14 | $14.24 | $7.98 | 22,208,292 |
| 2018-12-06 | $14.04 | $14.18 | $13.74 | $14.14 | $7.92 | 27,537,612 |
| 2018-12-04 | $15.08 | $15.17 | $14.57 | $14.67 | $8.22 | 22,692,329 |
| 2018-12-03 | $15.15 | $15.28 | $14.89 | $15.04 | $8.42 | 23,142,384 |
| 2018-11-30 | $14.37 | $14.66 | $14.18 | $14.56 | $8.16 | 16,435,171 |
| 2018-11-29 | $14.29 | $14.51 | $14.16 | $14.33 | $8.03 | 21,210,521 |
| 2018-11-28 | $14.51 | $14.57 | $13.94 | $14.39 | $8.06 | 23,629,897 |
| 2018-11-27 | $13.93 | $14.52 | $13.90 | $14.34 | $8.03 | 24,560,883 |
| 2018-11-26 | $13.98 | $14.10 | $13.60 | $13.72 | $7.68 | 26,476,442 |
| 2018-11-23 | $13.82 | $14.03 | $13.73 | $13.87 | $7.77 | 27,162,176 |
| 2018-11-21 | $14.33 | $14.38 | $14.02 | $14.37 | $8.02 | 20,458,625 |
| 2018-11-20 | $14.49 | $14.59 | $13.95 | $13.98 | $7.80 | 25,455,178 |
| 2018-11-19 | $14.94 | $14.94 | $14.56 | $14.85 | $8.29 | 22,689,369 |
| 2018-11-16 | $14.73 | $14.98 | $14.57 | $14.86 | $8.29 | 20,145,094 |
| 2018-11-15 | $14.27 | $14.65 | $14.27 | $14.56 | $8.12 | 19,312,397 |
| 2018-11-14 | $14.30 | $14.39 | $13.99 | $14.24 | $7.95 | 27,390,329 |
| 2018-11-13 | $14.19 | $14.40 | $13.81 | $13.90 | $7.76 | 41,991,604 |
| 2018-11-12 | $15.19 | $15.21 | $14.72 | $14.72 | $8.21 | 18,146,782 |
| 2018-11-09 | $14.95 | $15.04 | $14.52 | $14.94 | $8.34 | 28,162,745 |
| 2018-11-08 | $15.48 | $15.50 | $14.89 | $14.94 | $8.34 | 26,125,641 |
| 2018-11-07 | $15.88 | $15.91 | $15.26 | $15.55 | $8.68 | 25,700,647 |
| 2018-11-06 | $16.03 | $16.51 | $15.75 | $15.87 | $8.86 | 24,067,051 |
| 2018-11-05 | $16.28 | $16.44 | $16.11 | $16.42 | $9.16 | 20,925,446 |
| 2018-11-02 | $16.12 | $16.48 | $15.87 | $16.13 | $9.00 | 20,162,645 |
| 2018-11-01 | $16.48 | $16.51 | $15.93 | $16.15 | $9.01 | 23,031,609 |
| 2018-10-31 | $16.44 | $16.51 | $15.89 | $16.25 | $9.07 | 29,986,597 |
| 2018-10-30 | $15.72 | $16.46 | $15.56 | $16.41 | $9.16 | 41,269,507 |
| 2018-10-29 | $16.68 | $16.84 | $15.35 | $15.56 | $8.68 | 59,941,459 |
| 2018-10-26 | $15.67 | $16.30 | $15.43 | $16.24 | $9.06 | 40,901,610 |
| 2018-10-25 | $15.40 | $15.84 | $15.09 | $15.57 | $8.69 | 29,704,673 |
| 2018-10-24 | $15.87 | $16.06 | $15.10 | $15.11 | $8.43 | 28,669,188 |
| 2018-10-23 | $15.60 | $15.84 | $15.41 | $15.73 | $8.78 | 29,222,201 |
| 2018-10-22 | $15.85 | $16.08 | $15.67 | $16.04 | $8.95 | 20,625,638 |
| 2018-10-19 | $15.57 | $15.71 | $15.42 | $15.49 | $8.64 | 26,798,201 |
| 2018-10-18 | $15.90 | $15.93 | $15.32 | $15.33 | $8.55 | 25,860,595 |
| 2018-10-17 | $15.72 | $16.12 | $15.72 | $16.06 | $8.96 | 28,070,287 |
| 2018-10-16 | $15.81 | $15.98 | $15.65 | $15.98 | $8.92 | 27,006,836 |
| 2018-10-15 | $15.37 | $15.51 | $15.14 | $15.41 | $8.60 | 33,498,237 |
| 2018-10-12 | $15.18 | $15.38 | $15.07 | $15.35 | $8.57 | 25,929,985 |
| 2018-10-11 | $15.33 | $15.60 | $14.71 | $14.86 | $8.29 | 51,749,136 |
| 2018-10-10 | $15.55 | $15.59 | $15.05 | $15.10 | $8.43 | 44,912,880 |
| 2018-10-09 | $15.47 | $16.09 | $15.22 | $16.08 | $8.97 | 45,985,083 |
| 2018-10-08 | $15.61 | $15.69 | $15.04 | $15.38 | $8.58 | 81,787,500 |
| 2018-10-05 | $13.84 | $14.15 | $13.66 | $13.91 | $7.76 | 43,524,322 |
| 2018-10-04 | $13.45 | $14.03 | $13.26 | $13.69 | $7.64 | 43,444,967 |
| 2018-10-03 | $14.30 | $14.31 | $13.43 | $13.55 | $7.56 | 71,224,207 |
| 2018-10-02 | $12.80 | $13.26 | $12.64 | $13.16 | $7.34 | 52,974,934 |
| 2018-10-01 | $12.12 | $12.22 | $11.87 | $12.08 | $6.74 | 17,693,885 |
| 2018-09-28 | $12.08 | $12.51 | $12.02 | $12.07 | $6.73 | 29,971,494 |
| 2018-09-27 | $11.80 | $12.31 | $11.79 | $12.23 | $6.82 | 33,441,624 |
| 2018-09-26 | $11.53 | $11.74 | $11.44 | $11.65 | $6.50 | 18,813,436 |
| 2018-09-25 | $11.12 | $11.47 | $11.10 | $11.43 | $6.38 | 16,063,339 |
| 2018-09-24 | $11.58 | $11.73 | $11.36 | $11.39 | $6.36 | 20,229,786 |
| 2018-09-21 | $11.42 | $11.63 | $11.32 | $11.50 | $6.42 | 22,520,309 |
| 2018-09-20 | $11.45 | $11.47 | $11.15 | $11.36 | $6.34 | 13,528,622 |
| 2018-09-19 | $11.21 | $11.43 | $11.19 | $11.25 | $6.28 | 18,506,141 |
| 2018-09-18 | $10.98 | $11.31 | $10.97 | $11.22 | $6.26 | 26,501,850 |
| 2018-09-17 | $10.62 | $10.96 | $10.61 | $10.92 | $6.09 | 28,177,682 |
| 2018-09-14 | $10.56 | $10.67 | $10.38 | $10.59 | $5.91 | 15,550,857 |
| 2018-09-13 | $10.63 | $10.70 | $10.40 | $10.44 | $5.83 | 19,301,505 |
| 2018-09-12 | $10.65 | $10.84 | $10.53 | $10.74 | $5.99 | 19,195,478 |
| 2018-09-11 | $10.46 | $10.62 | $10.31 | $10.44 | $5.83 | 26,159,775 |
| 2018-09-10 | $10.89 | $11.08 | $10.77 | $10.88 | $6.07 | 24,295,591 |
| 2018-09-07 | $10.82 | $11.15 | $10.73 | $11.04 | $6.16 | 24,111,089 |
| 2018-09-06 | $10.64 | $10.70 | $10.39 | $10.63 | $5.93 | 19,029,866 |
| 2018-09-05 | $10.28 | $10.65 | $10.20 | $10.56 | $5.89 | 20,013,906 |
| 2018-09-04 | $10.43 | $10.56 | $10.32 | $10.40 | $5.80 | 17,460,869 |
| 2018-08-31 | $10.70 | $10.92 | $10.54 | $10.87 | $6.07 | 23,759,456 |
| 2018-08-30 | $10.80 | $10.81 | $10.29 | $10.50 | $5.86 | 24,320,807 |
| 2018-08-29 | $10.48 | $10.87 | $10.45 | $10.75 | $6.00 | 36,924,320 |
| 2018-08-28 | $10.52 | $10.56 | $10.29 | $10.35 | $5.78 | 15,634,445 |
| 2018-08-27 | $10.40 | $10.55 | $10.35 | $10.50 | $5.86 | 26,240,346 |
| 2018-08-24 | $10.48 | $10.48 | $10.16 | $10.31 | $5.75 | 18,835,506 |
| 2018-08-23 | $10.50 | $10.53 | $10.20 | $10.22 | $5.70 | 21,347,958 |
| 2018-08-22 | $10.21 | $10.55 | $10.19 | $10.49 | $5.85 | 35,671,727 |
| 2018-08-21 | $10.51 | $10.67 | $10.23 | $10.26 | $5.72 | 28,961,456 |
| 2018-08-20 | $10.63 | $10.67 | $10.45 | $10.64 | $5.94 | 21,944,538 |
| 2018-08-17 | $10.75 | $10.78 | $10.63 | $10.71 | $5.98 | 22,812,389 |
| 2018-08-16 | $11.13 | $11.16 | $10.78 | $10.93 | $6.10 | 19,097,216 |
| 2018-08-15 | $11.29 | $11.33 | $10.94 | $11.06 | $6.17 | 19,850,979 |
| 2018-08-14 | $11.71 | $11.75 | $11.35 | $11.55 | $6.44 | 11,456,948 |
| 2018-08-13 | $11.32 | $11.63 | $11.21 | $11.50 | $6.40 | 21,038,330 |
| 2018-08-10 | $11.58 | $11.73 | $11.41 | $11.54 | $6.42 | 21,915,950 |
| 2018-08-09 | $12.09 | $12.11 | $11.78 | $11.96 | $6.66 | 15,693,045 |
| 2018-08-08 | $12.38 | $12.54 | $12.09 | $12.12 | $6.75 | 15,868,644 |
| 2018-08-07 | $12.70 | $12.73 | $12.22 | $12.38 | $6.89 | 22,338,941 |
| 2018-08-06 | $12.56 | $12.72 | $12.46 | $12.50 | $6.96 | 12,005,869 |
| 2018-08-03 | $12.47 | $12.85 | $12.42 | $12.53 | $6.98 | 29,684,440 |
| 2018-08-02 | $11.79 | $12.11 | $11.65 | $11.92 | $6.64 | 20,769,177 |
| 2018-08-01 | $11.66 | $11.82 | $11.60 | $11.72 | $6.52 | 10,734,108 |
| 2018-07-31 | $11.69 | $11.75 | $11.45 | $11.73 | $6.53 | 18,841,690 |
| 2018-07-30 | $12.03 | $12.08 | $11.69 | $11.86 | $6.60 | 17,549,844 |
| 2018-07-27 | $11.72 | $11.98 | $11.69 | $11.91 | $6.63 | 21,371,918 |
| 2018-07-26 | $11.83 | $11.87 | $11.56 | $11.59 | $6.45 | 17,014,410 |
| 2018-07-25 | $11.84 | $12.00 | $11.74 | $11.95 | $6.65 | 15,874,429 |
| 2018-07-24 | $11.57 | $11.89 | $11.54 | $11.68 | $6.50 | 17,006,182 |
| 2018-07-23 | $11.34 | $11.45 | $11.17 | $11.38 | $6.34 | 12,231,080 |
| 2018-07-20 | $11.31 | $11.48 | $11.22 | $11.34 | $6.31 | 37,383,348 |
| 2018-07-19 | $10.62 | $10.84 | $10.47 | $10.77 | $6.00 | 21,793,594 |
| 2018-07-18 | $10.97 | $10.98 | $10.67 | $10.73 | $5.97 | 16,650,754 |
| 2018-07-17 | $10.56 | $10.97 | $10.50 | $10.96 | $6.10 | 14,917,601 |
| 2018-07-16 | $10.53 | $10.64 | $10.37 | $10.61 | $5.91 | 12,561,095 |
| 2018-07-13 | $10.66 | $10.75 | $10.52 | $10.69 | $5.95 | 11,328,801 |
| 2018-07-12 | $10.51 | $10.66 | $10.43 | $10.63 | $5.92 | 13,389,524 |
| 2018-07-11 | $10.60 | $10.84 | $10.27 | $10.35 | $5.76 | 21,245,664 |
| 2018-07-10 | $10.74 | $10.79 | $10.54 | $10.67 | $5.94 | 13,771,322 |
| 2018-07-09 | $10.43 | $10.79 | $10.43 | $10.69 | $5.95 | 18,007,033 |
| 2018-07-06 | $10.16 | $10.50 | $10.10 | $10.42 | $5.80 | 13,078,666 |
| 2018-07-05 | $10.57 | $10.66 | $10.07 | $10.26 | $5.71 | 21,271,935 |
| 2018-07-03 | $10.22 | $10.43 | $10.14 | $10.22 | $5.69 | 15,707,735 |
| 2018-07-02 | $9.90 | $10.10 | $9.82 | $10.07 | $5.61 | 14,640,210 |
| 2018-06-29 | $9.91 | $10.14 | $9.90 | $10.03 | $5.58 | 21,167,876 |
| 2018-06-28 | $9.99 | $10.03 | $9.75 | $9.84 | $5.48 | 30,304,696 |
| 2018-06-27 | $9.75 | $10.12 | $9.71 | $9.78 | $5.44 | 32,984,492 |
| 2018-06-26 | $9.79 | $9.81 | $9.47 | $9.74 | $5.42 | 20,121,895 |
| 2018-06-25 | $9.60 | $9.68 | $9.31 | $9.59 | $5.34 | 21,481,786 |
| 2018-06-22 | $9.55 | $9.68 | $9.33 | $9.43 | $5.25 | 23,914,926 |
| 2018-06-21 | $9.79 | $9.81 | $9.34 | $9.41 | $5.24 | 28,793,448 |
| 2018-06-20 | $9.93 | $10.13 | $9.75 | $9.84 | $5.48 | 42,509,992 |
| 2018-06-19 | $9.07 | $9.84 | $9.02 | $9.52 | $5.30 | 48,766,816 |
| 2018-06-18 | $9.32 | $9.43 | $9.24 | $9.27 | $5.16 | 19,230,923 |
| 2018-06-15 | $9.46 | $9.47 | $9.24 | $9.44 | $5.26 | 21,687,251 |
| 2018-06-14 | $9.77 | $9.82 | $9.50 | $9.52 | $5.30 | 18,448,065 |
| 2018-06-13 | $9.82 | $9.87 | $9.41 | $9.67 | $5.38 | 27,075,361 |
| 2018-06-12 | $10.00 | $10.02 | $9.77 | $9.78 | $5.44 | 25,037,973 |
| 2018-06-11 | $9.96 | $10.00 | $9.74 | $9.88 | $5.50 | 30,239,729 |
| 2018-06-08 | $10.08 | $10.09 | $9.40 | $9.78 | $5.44 | 56,561,999 |
| 2018-06-07 | $9.84 | $9.90 | $9.22 | $9.66 | $5.38 | 81,713,071 |
| 2018-06-06 | $10.07 | $10.24 | $9.84 | $10.04 | $5.59 | 41,296,212 |
| 2018-06-05 | $10.54 | $10.80 | $10.15 | $10.25 | $5.71 | 34,238,163 |
| 2018-06-04 | $10.74 | $11.05 | $10.61 | $10.70 | $5.96 | 39,787,402 |
| 2018-06-01 | $12.12 | $12.30 | $9.20 | $10.13 | $5.64 | 181,044,336 |
| 2018-05-31 | $11.89 | $12.10 | $11.82 | $11.86 | $6.60 | 19,041,578 |
| 2018-05-30 | $11.72 | $12.40 | $11.55 | $11.92 | $6.64 | 41,737,770 |
| 2018-05-29 | $11.04 | $12.15 | $11.02 | $11.92 | $6.64 | 62,216,232 |
| 2018-05-25 | $12.85 | $13.00 | $12.53 | $12.61 | $7.02 | 48,258,854 |
| 2018-05-24 | $13.13 | $13.44 | $12.63 | $12.78 | $7.11 | 97,632,682 |
| 2018-05-23 | $15.41 | $15.57 | $15.03 | $15.11 | $8.41 | 21,263,811 |
| 2018-05-22 | $15.57 | $16.04 | $15.46 | $15.70 | $8.74 | 24,279,648 |
| 2018-05-21 | $16.56 | $16.67 | $15.76 | $15.90 | $8.84 | 26,281,908 |
| 2018-05-18 | $16.18 | $16.47 | $15.85 | $16.18 | $8.99 | 25,603,415 |
| 2018-05-17 | $16.88 | $17.12 | $16.18 | $16.48 | $9.16 | 34,138,288 |
| 2018-05-16 | $16.94 | $17.20 | $16.81 | $17.14 | $9.52 | 20,438,851 |
| 2018-05-15 | $16.39 | $16.94 | $16.36 | $16.85 | $9.36 | 25,213,202 |
| 2018-05-14 | $16.39 | $16.88 | $16.30 | $16.65 | $9.25 | 26,500,312 |
| 2018-05-11 | $16.32 | $16.70 | $16.09 | $16.19 | $9.00 | 29,426,416 |
| 2018-05-10 | $15.52 | $16.52 | $15.44 | $16.21 | $9.01 | 40,482,837 |
| 2018-05-09 | $14.02 | $15.21 | $14.01 | $15.13 | $8.41 | 38,361,607 |
| 2018-05-08 | $14.06 | $14.14 | $13.54 | $13.87 | $7.71 | 16,840,030 |
| 2018-05-07 | $13.63 | $14.24 | $13.62 | $13.99 | $7.77 | 22,388,568 |
| 2018-05-04 | $13.68 | $13.85 | $13.53 | $13.69 | $7.61 | 16,071,161 |
| 2018-05-03 | $13.81 | $13.88 | $13.43 | $13.73 | $7.63 | 11,309,996 |
| 2018-05-02 | $13.68 | $14.04 | $13.66 | $13.82 | $7.68 | 11,606,567 |
| 2018-05-01 | $14.05 | $14.07 | $13.65 | $13.77 | $7.65 | 9,464,248 |
| 2018-04-30 | $14.12 | $14.18 | $13.97 | $14.09 | $7.83 | 8,345,601 |
| 2018-04-27 | $14.18 | $14.25 | $14.09 | $14.14 | $7.86 | 11,736,592 |
| 2018-04-26 | $13.60 | $14.07 | $13.59 | $14.05 | $7.81 | 15,552,592 |
| 2018-04-25 | $13.62 | $13.64 | $13.29 | $13.50 | $7.50 | 17,288,626 |
| 2018-04-24 | $14.15 | $14.24 | $13.81 | $13.96 | $7.76 | 9,575,855 |
| 2018-04-23 | $14.03 | $14.15 | $13.81 | $14.09 | $7.83 | 9,617,215 |
| 2018-04-20 | $14.18 | $14.40 | $14.04 | $14.30 | $7.95 | 11,915,905 |
| 2018-04-19 | $14.35 | $14.49 | $14.17 | $14.38 | $7.99 | 13,674,937 |
| 2018-04-18 | $14.00 | $14.32 | $13.94 | $14.24 | $7.91 | 12,450,208 |
| 2018-04-17 | $13.51 | $13.77 | $13.40 | $13.69 | $7.61 | 10,155,398 |
| 2018-04-16 | $13.85 | $13.85 | $13.37 | $13.42 | $7.46 | 11,603,363 |
| 2018-04-13 | $14.24 | $14.28 | $13.79 | $13.86 | $7.70 | 14,943,386 |
| 2018-04-12 | $14.44 | $14.48 | $14.26 | $14.27 | $7.93 | 11,744,094 |
| 2018-04-11 | $14.08 | $14.43 | $14.02 | $14.33 | $7.96 | 15,988,349 |
| 2018-04-10 | $13.56 | $14.06 | $13.48 | $14.01 | $7.79 | 17,123,018 |
| 2018-04-09 | $13.95 | $13.95 | $13.35 | $13.38 | $7.44 | 13,234,891 |
| 2018-04-06 | $13.87 | $13.98 | $13.67 | $13.92 | $7.74 | 17,083,815 |
| 2018-04-05 | $14.12 | $14.37 | $13.95 | $13.98 | $7.77 | 16,893,309 |
| 2018-04-04 | $13.27 | $13.64 | $13.18 | $13.63 | $7.57 | 15,567,877 |
| 2018-04-03 | $13.83 | $13.92 | $13.52 | $13.67 | $7.60 | 10,995,066 |
| 2018-04-02 | $14.00 | $14.12 | $13.55 | $13.72 | $7.62 | 10,677,176 |
| 2018-03-29 | $13.87 | $14.20 | $13.84 | $14.14 | $7.86 | 12,428,850 |
| 2018-03-28 | $13.88 | $13.98 | $13.64 | $13.76 | $7.65 | 12,390,971 |
| 2018-03-27 | $14.45 | $14.46 | $13.86 | $13.96 | $7.76 | 16,785,444 |
| 2018-03-26 | $14.59 | $14.62 | $14.23 | $14.47 | $8.04 | 13,820,757 |
| 2018-03-23 | $14.31 | $14.52 | $14.13 | $14.31 | $7.95 | 15,027,219 |
| 2018-03-22 | $14.22 | $14.44 | $14.09 | $14.19 | $7.89 | 13,563,505 |
| 2018-03-21 | $13.84 | $14.55 | $13.81 | $14.48 | $8.05 | 17,312,826 |
| 2018-03-20 | $13.83 | $14.01 | $13.72 | $13.75 | $7.64 | 13,167,731 |
| 2018-03-19 | $13.97 | $14.04 | $13.69 | $13.73 | $7.63 | 13,684,271 |
| 2018-03-16 | $14.06 | $14.27 | $14.04 | $14.10 | $7.84 | 12,949,003 |
| 2018-03-15 | $14.27 | $14.34 | $13.92 | $14.07 | $7.82 | 15,001,291 |
| 2018-03-14 | $14.54 | $14.60 | $14.35 | $14.48 | $8.05 | 10,097,925 |
| 2018-03-13 | $14.72 | $14.82 | $14.40 | $14.44 | $8.02 | 10,828,598 |
| 2018-03-12 | $14.73 | $14.82 | $14.55 | $14.67 | $8.15 | 8,808,845 |
| 2018-03-09 | $14.49 | $14.71 | $14.45 | $14.71 | $8.17 | 13,814,047 |
| 2018-03-08 | $14.39 | $14.45 | $14.07 | $14.27 | $7.93 | 11,418,921 |
| 2018-03-07 | $14.52 | $14.52 | $14.12 | $14.33 | $7.96 | 22,954,980 |
| 2018-03-06 | $14.86 | $14.93 | $14.58 | $14.66 | $8.15 | 18,417,214 |
| 2018-03-05 | $14.18 | $14.70 | $14.15 | $14.62 | $8.12 | 20,092,560 |
| 2018-03-02 | $13.72 | $14.24 | $13.57 | $14.20 | $7.89 | 14,487,822 |
| 2018-03-01 | $14.14 | $14.24 | $13.76 | $13.98 | $7.77 | 16,970,536 |
| 2018-02-28 | $14.39 | $14.41 | $14.03 | $14.04 | $7.80 | 22,195,281 |
| 2018-02-27 | $14.50 | $14.58 | $14.19 | $14.21 | $7.90 | 20,808,246 |
| 2018-02-26 | $14.26 | $14.42 | $14.10 | $14.39 | $8.00 | 24,389,961 |
| 2018-02-23 | $13.74 | $14.04 | $13.62 | $13.94 | $7.75 | 21,132,171 |
| 2018-02-22 | $13.46 | $13.69 | $13.41 | $13.53 | $7.52 | 15,427,092 |
| 2018-02-21 | $13.44 | $13.58 | $13.15 | $13.16 | $7.31 | 17,438,026 |
| 2018-02-20 | $12.97 | $13.48 | $12.95 | $13.29 | $7.39 | 19,061,011 |
| 2018-02-16 | $12.74 | $13.00 | $12.69 | $12.75 | $7.09 | 12,424,252 |
| 2018-02-15 | $12.78 | $12.87 | $12.58 | $12.82 | $7.12 | 12,793,230 |
| 2018-02-14 | $12.33 | $12.78 | $12.20 | $12.68 | $7.05 | 24,648,154 |
| 2018-02-13 | $12.38 | $12.53 | $12.32 | $12.47 | $6.93 | 10,971,386 |
| 2018-02-12 | $12.54 | $12.72 | $12.33 | $12.46 | $6.92 | 12,162,453 |
| 2018-02-09 | $12.48 | $12.60 | $11.87 | $12.34 | $6.86 | 28,764,486 |
| 2018-02-08 | $12.96 | $13.02 | $12.19 | $12.21 | $6.79 | 23,899,263 |
| 2018-02-07 | $13.35 | $13.47 | $12.73 | $12.76 | $7.09 | 27,209,381 |
| 2018-02-06 | $12.58 | $13.36 | $12.56 | $13.33 | $7.41 | 30,022,480 |
| 2018-02-05 | $13.15 | $13.31 | $12.51 | $12.70 | $7.06 | 31,071,483 |
| 2018-02-02 | $13.73 | $13.73 | $13.32 | $13.32 | $7.40 | 17,592,712 |
| 2018-02-01 | $13.70 | $13.99 | $13.56 | $13.95 | $7.75 | 18,716,675 |
| 2018-01-31 | $13.66 | $13.72 | $13.31 | $13.36 | $7.42 | 19,051,907 |
| 2018-01-30 | $13.52 | $13.52 | $13.10 | $13.30 | $7.39 | 30,150,598 |
| 2018-01-29 | $13.70 | $13.89 | $13.52 | $13.63 | $7.57 | 22,798,807 |
| 2018-01-26 | $13.16 | $13.87 | $13.07 | $13.83 | $7.69 | 41,107,850 |
| 2018-01-25 | $13.24 | $13.64 | $13.08 | $13.26 | $7.37 | 35,282,968 |
| 2018-01-24 | $12.60 | $13.28 | $12.47 | $13.09 | $7.27 | 63,096,465 |
| 2018-01-23 | $11.97 | $12.08 | $11.86 | $12.05 | $6.70 | 25,448,146 |
| 2018-01-22 | $12.05 | $12.27 | $12.05 | $12.25 | $6.81 | 12,338,721 |
| 2018-01-19 | $12.07 | $12.18 | $12.01 | $12.16 | $6.76 | 15,712,221 |
| 2018-01-18 | $12.19 | $12.23 | $11.95 | $12.13 | $6.74 | 31,938,951 |
| 2018-01-17 | $11.82 | $12.12 | $11.76 | $12.12 | $6.74 | 23,951,799 |
| 2018-01-16 | $11.65 | $11.71 | $11.58 | $11.70 | $6.50 | 27,411,695 |
| 2018-01-12 | $11.30 | $11.48 | $11.28 | $11.47 | $6.37 | 18,580,697 |
| 2018-01-11 | $11.10 | $11.38 | $11.05 | $11.38 | $6.32 | 28,129,925 |
| 2018-01-10 | $11.14 | $11.17 | $10.99 | $11.05 | $6.14 | 14,336,060 |
| 2018-01-09 | $11.20 | $11.28 | $11.14 | $11.14 | $6.19 | 14,627,832 |
| 2018-01-08 | $11.06 | $11.22 | $11.02 | $11.22 | $6.23 | 13,495,772 |
| 2018-01-05 | $10.99 | $11.09 | $10.89 | $11.08 | $6.16 | 12,230,149 |
| 2018-01-04 | $11.00 | $11.12 | $10.94 | $11.00 | $6.11 | 22,945,050 |
| 2018-01-03 | $10.80 | $11.00 | $10.63 | $10.97 | $6.10 | 21,504,107 |
| 2018-01-02 | $10.46 | $10.70 | $10.43 | $10.70 | $5.95 | 14,023,352 |
| 2017-12-29 | $10.24 | $10.34 | $10.22 | $10.29 | $5.72 | 9,125,054 |
| 2017-12-28 | $10.23 | $10.26 | $10.18 | $10.22 | $5.68 | 6,975,349 |
| 2017-12-27 | $10.22 | $10.30 | $10.07 | $10.10 | $5.61 | 9,820,832 |
| 2017-12-26 | $10.07 | $10.17 | $9.99 | $10.16 | $5.65 | 8,383,274 |
| 2017-12-22 | $10.10 | $10.12 | $9.97 | $9.99 | $5.55 | 9,237,856 |
| 2017-12-21 | $9.80 | $10.13 | $9.77 | $10.12 | $5.62 | 18,638,317 |
| 2017-12-20 | $9.67 | $9.77 | $9.59 | $9.75 | $5.42 | 11,454,359 |
| 2017-12-19 | $9.56 | $9.65 | $9.53 | $9.62 | $5.35 | 8,296,727 |
| 2017-12-18 | $9.63 | $9.79 | $9.57 | $9.61 | $5.34 | 13,941,363 |
| 2017-12-15 | $9.64 | $9.64 | $9.41 | $9.43 | $5.24 | 17,771,701 |
| 2017-12-14 | $9.49 | $9.68 | $9.46 | $9.48 | $5.27 | 14,924,831 |
| 2017-12-13 | $9.93 | $9.99 | $9.56 | $9.63 | $5.35 | 18,641,628 |
| 2017-12-12 | $9.58 | $9.97 | $9.55 | $9.94 | $5.52 | 22,834,233 |
| 2017-12-11 | $9.73 | $9.81 | $9.70 | $9.74 | $5.41 | 11,113,284 |
| 2017-12-08 | $9.88 | $9.89 | $9.67 | $9.70 | $5.39 | 17,994,987 |
| 2017-12-07 | $9.52 | $9.80 | $9.52 | $9.65 | $5.36 | 17,669,594 |
| 2017-12-06 | $9.90 | $10.04 | $9.74 | $9.93 | $5.52 | 17,984,937 |
| 2017-12-05 | $10.07 | $10.13 | $9.79 | $9.85 | $5.47 | 13,638,257 |
| 2017-12-04 | $9.88 | $10.14 | $9.88 | $9.94 | $5.52 | 14,704,981 |
| 2017-12-01 | $9.89 | $10.04 | $9.80 | $9.86 | $5.48 | 15,352,375 |
| 2017-11-30 | $9.78 | $9.87 | $9.55 | $9.72 | $5.40 | 21,188,854 |
| 2017-11-29 | $10.03 | $10.05 | $9.81 | $9.81 | $5.45 | 19,225,362 |
| 2017-11-28 | $10.14 | $10.30 | $10.11 | $10.16 | $5.65 | 10,479,289 |
| 2017-11-27 | $10.18 | $10.22 | $10.08 | $10.12 | $5.62 | 10,714,492 |
| 2017-11-24 | $10.34 | $10.38 | $10.28 | $10.32 | $5.73 | 5,271,155 |
| 2017-11-22 | $10.12 | $10.34 | $10.10 | $10.26 | $5.70 | 11,244,992 |
| 2017-11-21 | $10.26 | $10.36 | $10.01 | $10.03 | $5.57 | 20,291,144 |
| 2017-11-20 | $10.04 | $10.22 | $10.01 | $10.17 | $5.65 | 7,084,068 |
| 2017-11-17 | $10.05 | $10.23 | $9.95 | $10.14 | $5.63 | 12,295,044 |
| 2017-11-16 | $10.00 | $10.10 | $9.82 | $9.97 | $5.54 | 22,167,978 |
| 2017-11-15 | $9.52 | $9.92 | $9.41 | $9.83 | $5.46 | 16,483,695 |
| 2017-11-14 | $10.38 | $10.42 | $9.66 | $9.68 | $5.38 | 36,860,033 |
| 2017-11-13 | $10.57 | $10.76 | $10.51 | $10.62 | $5.90 | 12,379,504 |
| 2017-11-10 | $10.73 | $10.83 | $10.60 | $10.71 | $5.95 | 10,674,142 |
| 2017-11-09 | $10.80 | $10.95 | $10.76 | $10.84 | $6.02 | 11,890,690 |
| 2017-11-08 | $10.78 | $10.92 | $10.65 | $10.91 | $6.06 | 17,826,977 |
| 2017-11-07 | $11.05 | $11.10 | $10.54 | $10.61 | $5.90 | 28,382,477 |
| 2017-11-06 | $10.79 | $11.18 | $10.78 | $11.17 | $6.21 | 18,881,575 |
| 2017-11-03 | $10.78 | $10.80 | $10.49 | $10.69 | $5.94 | 19,295,400 |
| 2017-11-02 | $10.74 | $10.82 | $10.63 | $10.80 | $6.00 | 12,061,542 |
| 2017-11-01 | $10.77 | $10.90 | $10.76 | $10.83 | $6.02 | 18,674,099 |
| 2017-10-31 | $10.60 | $10.75 | $10.57 | $10.65 | $5.92 | 13,636,645 |
| 2017-10-30 | $10.62 | $10.82 | $10.57 | $10.60 | $5.89 | 20,790,487 |
| 2017-10-27 | $10.43 | $10.77 | $10.38 | $10.73 | $5.96 | 18,211,562 |
| 2017-10-26 | $10.49 | $10.57 | $10.35 | $10.39 | $5.77 | 11,584,596 |
| 2017-10-25 | $10.48 | $10.51 | $10.28 | $10.51 | $5.84 | 11,110,523 |
| 2017-10-24 | $10.24 | $10.39 | $10.15 | $10.38 | $5.77 | 10,198,988 |
| 2017-10-23 | $10.33 | $10.38 | $10.19 | $10.21 | $5.67 | 11,072,984 |
| 2017-10-20 | $10.42 | $10.49 | $10.34 | $10.35 | $5.75 | 9,182,297 |
| 2017-10-19 | $10.30 | $10.41 | $10.28 | $10.39 | $5.77 | 12,404,929 |
| 2017-10-18 | $10.51 | $10.53 | $10.40 | $10.45 | $5.81 | 10,517,791 |
| 2017-10-17 | $10.47 | $10.51 | $10.35 | $10.49 | $5.83 | 12,146,945 |
| 2017-10-16 | $10.60 | $10.63 | $10.42 | $10.48 | $5.82 | 9,867,860 |
| 2017-10-13 | $10.55 | $10.67 | $10.46 | $10.49 | $5.83 | 15,039,238 |
| 2017-10-12 | $10.40 | $10.45 | $10.33 | $10.40 | $5.78 | 9,606,720 |
| 2017-10-11 | $10.54 | $10.56 | $10.43 | $10.49 | $5.83 | 8,912,740 |
| 2017-10-10 | $10.52 | $10.56 | $10.42 | $10.47 | $5.82 | 11,345,090 |
| 2017-10-09 | $10.31 | $10.33 | $10.18 | $10.29 | $5.72 | 9,342,496 |
| 2017-10-06 | $10.29 | $10.37 | $10.24 | $10.32 | $5.73 | 12,136,634 |
| 2017-10-05 | $10.60 | $10.73 | $10.50 | $10.50 | $5.83 | 15,401,676 |
| 2017-10-04 | $10.50 | $10.59 | $10.36 | $10.40 | $5.78 | 15,851,017 |
| 2017-10-03 | $10.20 | $10.57 | $10.17 | $10.52 | $5.85 | 25,098,189 |
| 2017-10-02 | $9.91 | $10.07 | $9.87 | $10.07 | $5.60 | 10,276,542 |
| 2017-09-29 | $10.15 | $10.17 | $10.00 | $10.04 | $5.58 | 10,642,470 |
| 2017-09-28 | $10.00 | $10.11 | $9.90 | $10.02 | $5.57 | 17,192,471 |
| 2017-09-27 | $10.18 | $10.21 | $9.87 | $10.00 | $5.56 | 18,261,385 |
| 2017-09-26 | $10.31 | $10.41 | $10.18 | $10.22 | $5.68 | 19,742,566 |
| 2017-09-25 | $10.41 | $10.44 | $10.27 | $10.34 | $5.75 | 13,301,313 |
| 2017-09-22 | $10.28 | $10.43 | $10.20 | $10.34 | $5.75 | 13,276,782 |
| 2017-09-21 | $10.41 | $10.48 | $10.22 | $10.28 | $5.71 | 16,301,848 |
| 2017-09-20 | $10.10 | $10.45 | $10.00 | $10.42 | $5.79 | 27,270,077 |
| 2017-09-19 | $10.06 | $10.12 | $9.94 | $10.02 | $5.57 | 8,880,208 |
| 2017-09-18 | $10.04 | $10.16 | $9.98 | $10.06 | $5.59 | 12,819,266 |
| 2017-09-15 | $9.97 | $10.15 | $9.95 | $10.08 | $5.60 | 12,938,840 |
| 2017-09-14 | $10.06 | $10.19 | $9.98 | $10.08 | $5.60 | 12,349,006 |
| 2017-09-13 | $9.87 | $10.06 | $9.84 | $10.00 | $5.56 | 13,768,015 |
| 2017-09-12 | $9.92 | $10.08 | $9.86 | $9.89 | $5.50 | 13,794,341 |
| 2017-09-11 | $9.94 | $10.07 | $9.89 | $9.98 | $5.55 | 16,225,812 |
| 2017-09-08 | $10.06 | $10.07 | $9.75 | $9.80 | $5.45 | 17,266,239 |
| 2017-09-07 | $10.00 | $10.15 | $9.99 | $10.12 | $5.62 | 17,855,481 |
| 2017-09-06 | $9.68 | $10.03 | $9.62 | $10.01 | $5.56 | 31,135,322 |
| 2017-09-05 | $9.63 | $9.66 | $9.40 | $9.54 | $5.30 | 24,629,164 |
| 2017-09-01 | $9.12 | $9.39 | $9.08 | $9.29 | $5.16 | 22,328,977 |
| 2017-08-31 | $8.85 | $9.03 | $8.83 | $8.98 | $4.99 | 15,838,456 |
| 2017-08-30 | $9.01 | $9.04 | $8.77 | $8.79 | $4.88 | 16,278,503 |
| 2017-08-29 | $8.96 | $9.07 | $8.95 | $9.05 | $5.03 | 9,785,981 |
| 2017-08-28 | $9.21 | $9.22 | $9.03 | $9.08 | $5.05 | 12,613,172 |
| 2017-08-25 | $9.17 | $9.27 | $9.15 | $9.17 | $5.10 | 11,096,645 |
| 2017-08-24 | $9.15 | $9.20 | $9.05 | $9.13 | $5.07 | 10,114,447 |
| 2017-08-23 | $9.00 | $9.17 | $8.90 | $9.13 | $5.07 | 15,698,666 |
| 2017-08-22 | $8.96 | $9.08 | $8.94 | $8.98 | $4.99 | 20,174,460 |
| 2017-08-21 | $8.90 | $8.92 | $8.67 | $8.70 | $4.83 | 14,166,545 |
| 2017-08-18 | $8.68 | $8.94 | $8.57 | $8.89 | $4.94 | 21,559,195 |
| 2017-08-17 | $8.57 | $8.73 | $8.53 | $8.54 | $4.75 | 11,354,457 |
| 2017-08-16 | $8.67 | $8.74 | $8.60 | $8.65 | $4.81 | 15,809,864 |
| 2017-08-15 | $8.51 | $8.61 | $8.45 | $8.59 | $4.77 | 10,935,464 |
| 2017-08-14 | $8.47 | $8.64 | $8.44 | $8.47 | $4.71 | 12,807,752 |
| 2017-08-11 | $8.45 | $8.59 | $8.41 | $8.48 | $4.71 | 13,897,536 |
| 2017-08-10 | $8.89 | $8.91 | $8.54 | $8.62 | $4.79 | 18,371,279 |
| 2017-08-09 | $8.83 | $8.90 | $8.75 | $8.85 | $4.92 | 10,400,456 |
| 2017-08-08 | $8.93 | $9.05 | $8.89 | $8.90 | $4.95 | 13,232,882 |
| 2017-08-07 | $8.86 | $8.98 | $8.83 | $8.94 | $4.97 | 11,340,129 |
| 2017-08-04 | $8.88 | $8.94 | $8.77 | $8.86 | $4.92 | 10,123,631 |
| 2017-08-03 | $9.04 | $9.04 | $8.83 | $8.87 | $4.93 | 14,108,176 |
| 2017-08-02 | $8.72 | $9.10 | $8.70 | $9.01 | $5.01 | 20,451,546 |
| 2017-08-01 | $8.79 | $8.83 | $8.68 | $8.74 | $4.86 | 10,778,639 |
| 2017-07-31 | $8.75 | $8.86 | $8.65 | $8.81 | $4.90 | 17,713,969 |
| 2017-07-28 | $8.67 | $8.75 | $8.61 | $8.68 | $4.82 | 11,655,151 |
| 2017-07-27 | $8.69 | $8.70 | $8.57 | $8.69 | $4.83 | 13,577,025 |
| 2017-07-26 | $8.68 | $8.73 | $8.58 | $8.63 | $4.80 | 12,014,011 |
| 2017-07-25 | $8.71 | $8.79 | $8.64 | $8.69 | $4.83 | 14,278,175 |
| 2017-07-24 | $8.52 | $8.62 | $8.48 | $8.55 | $4.75 | 10,041,446 |
| 2017-07-21 | $8.66 | $8.70 | $8.45 | $8.48 | $4.71 | 15,100,465 |
| 2017-07-20 | $8.85 | $8.86 | $8.64 | $8.69 | $4.83 | 15,249,347 |
| 2017-07-19 | $8.66 | $8.78 | $8.60 | $8.74 | $4.86 | 14,794,772 |
| 2017-07-18 | $8.52 | $8.60 | $8.45 | $8.58 | $4.77 | 13,873,172 |
| 2017-07-17 | $8.55 | $8.56 | $8.42 | $8.46 | $4.70 | 13,741,408 |
| 2017-07-14 | $8.54 | $8.57 | $8.46 | $8.54 | $4.75 | 16,111,196 |
| 2017-07-13 | $8.49 | $8.53 | $8.37 | $8.45 | $4.70 | 15,806,916 |
| 2017-07-12 | $8.31 | $8.49 | $8.17 | $8.44 | $4.69 | 33,114,734 |
| 2017-07-11 | $7.78 | $8.14 | $7.76 | $8.04 | $4.47 | 22,054,271 |
| 2017-07-10 | $7.72 | $7.83 | $7.72 | $7.80 | $4.33 | 12,948,084 |
| 2017-07-07 | $7.85 | $7.86 | $7.64 | $7.74 | $4.30 | 18,543,422 |
| 2017-07-06 | $7.99 | $8.02 | $7.76 | $7.85 | $4.36 | 18,040,782 |
| 2017-07-05 | $8.06 | $8.08 | $7.85 | $7.95 | $4.42 | 17,238,651 |
| 2017-07-03 | $8.00 | $8.14 | $8.00 | $8.04 | $4.47 | 10,309,558 |
| 2017-06-30 | $7.94 | $8.06 | $7.87 | $7.99 | $4.44 | 14,144,939 |
| 2017-06-29 | $7.92 | $8.00 | $7.81 | $7.87 | $4.37 | 11,290,549 |
| 2017-06-28 | $7.91 | $7.95 | $7.71 | $7.87 | $4.37 | 15,580,461 |
| 2017-06-27 | $7.90 | $8.08 | $7.80 | $7.83 | $4.35 | 20,585,271 |
| 2017-06-26 | $7.89 | $8.00 | $7.85 | $7.93 | $4.41 | 14,070,654 |
| 2017-06-23 | $7.77 | $7.88 | $7.69 | $7.75 | $4.31 | 9,909,714 |
| 2017-06-22 | $7.76 | $7.87 | $7.72 | $7.80 | $4.33 | 15,208,398 |
| 2017-06-21 | $7.87 | $8.00 | $7.61 | $7.70 | $4.28 | 22,799,348 |
| 2017-06-20 | $7.99 | $8.01 | $7.73 | $7.86 | $4.37 | 26,338,348 |
| 2017-06-19 | $8.07 | $8.24 | $8.06 | $8.12 | $4.51 | 13,016,279 |
| 2017-06-16 | $8.14 | $8.17 | $8.02 | $8.08 | $4.49 | 16,143,676 |
| 2017-06-15 | $8.21 | $8.26 | $8.09 | $8.15 | $4.53 | 14,291,818 |
| 2017-06-14 | $8.46 | $8.54 | $8.23 | $8.29 | $4.61 | 19,251,397 |
| 2017-06-13 | $8.34 | $8.44 | $8.22 | $8.42 | $4.68 | 12,817,872 |
| 2017-06-12 | $8.42 | $8.50 | $8.25 | $8.36 | $4.65 | 16,467,450 |
| 2017-06-09 | $8.46 | $8.55 | $8.38 | $8.41 | $4.67 | 15,531,918 |
| 2017-06-08 | $8.36 | $8.47 | $8.30 | $8.41 | $4.67 | 21,823,887 |
| 2017-06-07 | $8.59 | $8.68 | $8.36 | $8.42 | $4.68 | 25,195,611 |
| 2017-06-06 | $8.55 | $8.60 | $8.40 | $8.57 | $4.76 | 15,323,082 |
| 2017-06-05 | $8.38 | $8.54 | $8.35 | $8.51 | $4.73 | 9,441,169 |
| 2017-06-02 | $8.44 | $8.49 | $8.32 | $8.48 | $4.71 | 12,337,545 |
| 2017-06-01 | $8.62 | $8.68 | $8.40 | $8.43 | $4.68 | 11,538,870 |
| 2017-05-31 | $8.67 | $8.76 | $8.44 | $8.48 | $4.71 | 23,066,140 |
| 2017-05-30 | $8.85 | $8.90 | $8.69 | $8.70 | $4.83 | 21,082,560 |
| 2017-05-26 | $8.74 | $9.03 | $8.72 | $8.95 | $4.97 | 22,845,309 |
| 2017-05-25 | $9.07 | $9.25 | $8.81 | $8.89 | $4.94 | 30,535,005 |
| 2017-05-24 | $8.95 | $9.20 | $8.88 | $9.08 | $5.05 | 25,863,130 |
| 2017-05-23 | $8.76 | $8.91 | $8.74 | $8.83 | $4.91 | 22,071,246 |
| 2017-05-22 | $8.72 | $8.86 | $8.51 | $8.71 | $4.84 | 42,219,864 |
| 2017-05-19 | $9.03 | $9.05 | $8.85 | $8.96 | $4.98 | 39,367,477 |
| 2017-05-18 | $8.47 | $9.00 | $8.39 | $8.55 | $4.75 | 1,539,930 |
| 2017-05-17 | $10.35 | $10.51 | $10.26 | $10.29 | $5.72 | 17,944,573 |
| 2017-05-16 | $10.46 | $10.52 | $10.31 | $10.45 | $5.81 | 16,267,457 |
| 2017-05-15 | $10.50 | $10.57 | $10.39 | $10.41 | $5.78 | 27,928,216 |
| 2017-05-12 | $10.09 | $10.35 | $10.04 | $10.24 | $5.69 | 29,608,267 |
| 2017-05-11 | $9.81 | $9.85 | $9.66 | $9.70 | $5.39 | 23,894,442 |
| 2017-05-10 | $9.58 | $9.83 | $9.54 | $9.71 | $5.40 | 25,891,654 |
| 2017-05-09 | $9.24 | $9.39 | $9.16 | $9.36 | $5.20 | 25,192,078 |
| 2017-05-08 | $9.31 | $9.46 | $9.16 | $9.23 | $5.13 | 27,098,480 |
| 2017-05-05 | $8.91 | $9.33 | $8.87 | $9.32 | $5.18 | 28,826,888 |
| 2017-05-04 | $8.86 | $9.01 | $8.78 | $8.85 | $4.92 | 41,802,021 |
| 2017-05-03 | $9.08 | $9.26 | $9.04 | $9.17 | $5.10 | 23,890,174 |
| 2017-05-02 | $9.11 | $9.27 | $9.01 | $9.08 | $5.05 | 28,446,899 |
| 2017-05-01 | $9.01 | $9.12 | $8.96 | $9.02 | $5.01 | 13,156,476 |
| 2017-04-28 | $8.88 | $9.18 | $8.87 | $9.01 | $5.01 | 24,102,949 |
| 2017-04-27 | $9.07 | $9.07 | $8.76 | $8.87 | $4.93 | 24,161,114 |
| 2017-04-26 | $9.07 | $9.38 | $9.06 | $9.11 | $5.06 | 20,754,621 |
| 2017-04-25 | $8.98 | $9.30 | $8.94 | $9.27 | $5.15 | 17,238,304 |
| 2017-04-24 | $9.20 | $9.30 | $9.08 | $9.21 | $5.12 | 20,136,567 |
| 2017-04-21 | $8.98 | $9.05 | $8.92 | $9.01 | $5.01 | 24,606,221 |
| 2017-04-20 | $9.02 | $9.14 | $8.91 | $9.00 | $5.00 | 24,791,523 |
| 2017-04-19 | $9.31 | $9.36 | $8.87 | $8.91 | $4.95 | 29,994,192 |
| 2017-04-18 | $9.36 | $9.50 | $9.20 | $9.26 | $5.15 | 17,029,275 |
| 2017-04-17 | $9.29 | $9.44 | $9.19 | $9.44 | $5.25 | 24,230,959 |
| 2017-04-13 | $9.67 | $9.70 | $9.24 | $9.26 | $5.15 | 25,557,770 |
| 2017-04-12 | $9.75 | $9.76 | $9.60 | $9.66 | $5.37 | 21,058,247 |
| 2017-04-11 | $9.90 | $9.90 | $9.57 | $9.73 | $5.41 | 23,703,158 |
| 2017-04-10 | $9.83 | $9.97 | $9.75 | $9.89 | $5.50 | 20,124,640 |
| 2017-04-07 | $9.80 | $9.92 | $9.71 | $9.76 | $5.42 | 24,379,750 |
| 2017-04-06 | $9.77 | $9.95 | $9.57 | $9.67 | $5.37 | 22,534,117 |
| 2017-04-05 | $10.06 | $10.17 | $9.74 | $9.79 | $5.44 | 22,794,397 |
| 2017-04-04 | $9.73 | $9.96 | $9.65 | $9.95 | $5.53 | 18,283,310 |
| 2017-04-03 | $9.81 | $9.85 | $9.66 | $9.75 | $5.42 | 18,621,657 |
| 2017-03-31 | $9.50 | $9.77 | $9.44 | $9.69 | $5.38 | 22,064,654 |
| 2017-03-30 | $9.66 | $9.75 | $9.56 | $9.58 | $5.32 | 18,405,886 |
| 2017-03-29 | $9.35 | $9.71 | $9.35 | $9.66 | $5.37 | 20,845,949 |
| 2017-03-28 | $9.23 | $9.35 | $9.16 | $9.31 | $5.17 | 20,655,181 |
| 2017-03-27 | $8.78 | $9.17 | $8.72 | $9.16 | $5.09 | 21,062,735 |
| 2017-03-24 | $9.11 | $9.17 | $8.99 | $9.06 | $5.03 | 25,362,756 |
| 2017-03-23 | $8.99 | $9.21 | $8.98 | $9.05 | $5.03 | 31,579,836 |
| 2017-03-22 | $8.95 | $9.19 | $8.84 | $9.11 | $5.06 | 36,537,184 |
| 2017-03-21 | $9.11 | $9.16 | $8.70 | $8.81 | $4.90 | 34,681,635 |
| 2017-03-20 | $8.82 | $9.22 | $8.81 | $9.17 | $5.10 | 24,122,919 |
| 2017-03-17 | $9.24 | $9.32 | $8.82 | $8.91 | $4.95 | 35,888,588 |
| 2017-03-16 | $9.45 | $9.46 | $9.14 | $9.19 | $5.11 | 23,584,043 |
| 2017-03-15 | $9.15 | $9.44 | $8.98 | $9.37 | $5.21 | 28,797,928 |
| 2017-03-14 | $9.16 | $9.16 | $8.87 | $9.04 | $5.02 | 36,234,911 |
| 2017-03-13 | $9.36 | $9.44 | $9.27 | $9.43 | $5.24 | 14,049,857 |
| 2017-03-10 | $9.46 | $9.46 | $9.25 | $9.38 | $5.21 | 20,209,691 |
| 2017-03-09 | $9.32 | $9.35 | $9.06 | $9.26 | $5.15 | 30,201,291 |
| 2017-03-08 | $9.95 | $9.98 | $9.35 | $9.36 | $5.20 | 29,306,570 |
| 2017-03-07 | $10.27 | $10.27 | $10.10 | $10.12 | $5.62 | 9,220,732 |
| 2017-03-06 | $10.26 | $10.26 | $10.03 | $10.12 | $5.62 | 9,521,883 |
| 2017-03-03 | $10.07 | $10.24 | $10.01 | $10.21 | $5.67 | 12,515,423 |
| 2017-03-02 | $10.38 | $10.46 | $9.96 | $9.97 | $5.54 | 22,933,596 |
| 2017-03-01 | $10.25 | $10.63 | $10.24 | $10.58 | $5.88 | 19,108,613 |
| 2017-02-28 | $10.21 | $10.31 | $10.02 | $10.08 | $5.60 | 12,414,255 |
| 2017-02-27 | $10.22 | $10.33 | $10.08 | $10.22 | $5.68 | 18,598,083 |
| 2017-02-24 | $10.43 | $10.43 | $10.18 | $10.22 | $5.68 | 24,925,600 |
| 2017-02-23 | $11.02 | $11.03 | $10.61 | $10.71 | $5.95 | 15,437,684 |
| 2017-02-22 | $10.90 | $10.97 | $10.67 | $10.76 | $5.98 | 11,602,691 |
| 2017-02-21 | $11.17 | $11.18 | $10.96 | $11.04 | $6.13 | 16,923,674 |
| 2017-02-17 | $10.80 | $10.83 | $10.70 | $10.77 | $5.98 | 9,155,307 |
| 2017-02-16 | $11.09 | $11.12 | $10.88 | $10.89 | $6.05 | 15,683,760 |
| 2017-02-15 | $10.88 | $11.05 | $10.85 | $10.96 | $6.09 | 14,796,221 |
| 2017-02-14 | $10.75 | $10.93 | $10.60 | $10.91 | $6.06 | 15,638,099 |
| 2017-02-13 | $10.56 | $10.64 | $10.49 | $10.57 | $5.87 | 19,451,147 |
| 2017-02-10 | $10.36 | $10.50 | $10.27 | $10.42 | $5.79 | 21,270,731 |
| 2017-02-09 | $10.35 | $10.36 | $10.09 | $10.14 | $5.63 | 12,817,721 |
| 2017-02-08 | $9.95 | $10.28 | $9.80 | $10.24 | $5.69 | 25,020,995 |
| 2017-02-07 | $10.19 | $10.22 | $10.03 | $10.08 | $5.60 | 14,165,515 |
| 2017-02-06 | $10.43 | $10.43 | $10.15 | $10.19 | $5.66 | 14,454,588 |
| 2017-02-03 | $10.24 | $10.43 | $10.19 | $10.33 | $5.74 | 19,833,559 |
| 2017-02-02 | $10.42 | $10.47 | $10.08 | $10.15 | $5.64 | 19,252,299 |
| 2017-02-01 | $10.48 | $10.48 | $10.12 | $10.23 | $5.68 | 20,453,731 |
| 2017-01-31 | $10.47 | $10.53 | $10.22 | $10.26 | $5.70 | 17,608,102 |
| 2017-01-30 | $10.71 | $10.71 | $10.27 | $10.39 | $5.77 | 17,966,441 |
| 2017-01-27 | $10.90 | $10.95 | $10.72 | $10.79 | $6.00 | 16,342,577 |
| 2017-01-26 | $11.06 | $11.07 | $10.88 | $10.91 | $6.06 | 15,429,906 |
| 2017-01-25 | $11.12 | $11.22 | $10.90 | $10.97 | $6.10 | 17,630,678 |
| 2017-01-24 | $11.49 | $11.50 | $11.10 | $11.10 | $6.17 | 22,684,558 |
| 2017-01-23 | $11.18 | $11.38 | $11.07 | $11.33 | $6.30 | 15,275,143 |
| 2017-01-20 | $11.33 | $11.42 | $11.17 | $11.20 | $6.22 | 13,653,782 |
| 2017-01-19 | $11.27 | $11.29 | $11.08 | $11.14 | $6.19 | 11,972,842 |
| 2017-01-18 | $11.14 | $11.29 | $11.12 | $11.17 | $6.21 | 17,545,317 |
| 2017-01-17 | $11.34 | $11.42 | $11.25 | $11.27 | $6.26 | 13,760,958 |
| 2017-01-13 | $11.25 | $11.40 | $11.23 | $11.32 | $6.29 | 10,234,555 |
| 2017-01-12 | $11.64 | $11.71 | $11.48 | $11.49 | $6.38 | 13,127,467 |
| 2017-01-11 | $10.91 | $11.56 | $10.86 | $11.54 | $6.41 | 24,927,699 |
| 2017-01-10 | $11.02 | $11.15 | $10.95 | $11.02 | $6.12 | 14,546,636 |
| 2017-01-09 | $10.84 | $11.01 | $10.75 | $10.83 | $6.02 | 12,760,928 |
| 2017-01-06 | $11.00 | $11.01 | $10.75 | $10.87 | $6.04 | 24,727,120 |
| 2017-01-05 | $10.96 | $11.19 | $10.93 | $11.10 | $6.17 | 18,250,201 |
| 2017-01-04 | $10.87 | $10.89 | $10.65 | $10.80 | $6.00 | 13,942,016 |
| 2017-01-03 | $10.59 | $10.92 | $10.59 | $10.83 | $6.02 | 22,779,434 |
| 2016-12-30 | $10.34 | $10.39 | $10.05 | $10.11 | $5.62 | 12,726,343 |
| 2016-12-29 | $10.27 | $10.43 | $10.19 | $10.33 | $5.74 | 13,074,148 |
| 2016-12-28 | $10.15 | $10.39 | $10.13 | $10.33 | $5.74 | 14,336,524 |
| 2016-12-27 | $10.16 | $10.22 | $10.04 | $10.15 | $5.64 | 13,155,007 |
| 2016-12-23 | $10.02 | $10.20 | $9.94 | $10.11 | $5.62 | 16,672,199 |
| 2016-12-22 | $9.93 | $9.96 | $9.78 | $9.88 | $5.49 | 14,120,409 |
| 2016-12-21 | $10.05 | $10.07 | $9.81 | $9.93 | $5.52 | 19,476,984 |
| 2016-12-20 | $10.00 | $10.08 | $9.78 | $9.91 | $5.51 | 17,269,542 |
| 2016-12-19 | $10.19 | $10.21 | $9.85 | $9.88 | $5.49 | 21,980,994 |
| 2016-12-16 | $10.29 | $10.40 | $10.16 | $10.21 | $5.67 | 21,841,308 |
| 2016-12-15 | $10.19 | $10.40 | $10.11 | $10.26 | $5.70 | 33,867,216 |
| 2016-12-14 | $10.81 | $10.94 | $10.34 | $10.40 | $5.78 | 28,746,776 |
| 2016-12-13 | $11.06 | $11.15 | $10.80 | $10.94 | $6.08 | 18,621,316 |
| 2016-12-12 | $11.03 | $11.21 | $10.92 | $10.93 | $6.07 | 26,035,207 |
| 2016-12-09 | $10.93 | $11.04 | $10.75 | $10.84 | $6.02 | 21,652,767 |
| 2016-12-08 | $10.80 | $10.94 | $10.58 | $10.87 | $6.04 | 28,182,236 |
| 2016-12-07 | $10.85 | $10.95 | $10.71 | $10.81 | $6.01 | 27,947,200 |
| 2016-12-06 | $10.44 | $10.97 | $10.38 | $10.77 | $5.98 | 39,412,169 |
| 2016-12-05 | $10.76 | $10.89 | $10.43 | $10.45 | $5.81 | 33,376,618 |
| 2016-12-02 | $10.49 | $10.77 | $10.42 | $10.68 | $5.93 | 30,826,001 |
| 2016-12-01 | $10.88 | $11.05 | $10.41 | $10.53 | $5.85 | 46,236,866 |
| 2016-11-30 | $10.57 | $10.98 | $10.53 | $10.87 | $6.04 | 42,461,874 |
| 2016-11-29 | $9.97 | $10.02 | $9.72 | $9.85 | $5.47 | 22,360,920 |
| 2016-11-28 | $10.36 | $10.50 | $10.22 | $10.25 | $5.70 | 18,695,767 |
| 2016-11-25 | $10.26 | $10.33 | $10.08 | $10.20 | $5.67 | 11,309,911 |
| 2016-11-23 | $10.25 | $10.54 | $10.24 | $10.46 | $5.81 | 22,145,334 |
| 2016-11-22 | $10.40 | $10.53 | $10.16 | $10.48 | $5.82 | 28,218,043 |
| 2016-11-21 | $10.10 | $10.29 | $10.04 | $10.27 | $5.71 | 23,399,378 |
| 2016-11-18 | $9.70 | $9.86 | $9.56 | $9.65 | $5.36 | 13,910,228 |
| 2016-11-17 | $10.00 | $10.09 | $9.56 | $9.60 | $5.33 | 19,860,228 |
| 2016-11-16 | $9.90 | $10.04 | $9.70 | $9.83 | $5.46 | 25,723,815 |
| 2016-11-15 | $10.08 | $10.23 | $9.94 | $9.99 | $5.55 | 33,832,232 |
| 2016-11-14 | $9.43 | $9.59 | $9.14 | $9.57 | $5.32 | 48,186,121 |
| 2016-11-11 | $9.95 | $10.10 | $9.45 | $9.73 | $5.41 | 44,636,637 |
| 2016-11-10 | $10.75 | $11.06 | $10.12 | $10.34 | $5.75 | 42,375,418 |
| 2016-11-09 | $10.90 | $11.43 | $10.90 | $11.32 | $6.29 | 33,801,946 |
| 2016-11-08 | $11.15 | $11.62 | $11.12 | $11.43 | $6.35 | 25,055,432 |
| 2016-11-07 | $11.11 | $11.43 | $11.11 | $11.40 | $6.33 | 25,377,491 |
| 2016-11-04 | $10.62 | $10.78 | $10.41 | $10.63 | $5.91 | 25,873,656 |
| 2016-11-03 | $10.99 | $11.05 | $10.54 | $10.61 | $5.90 | 19,515,544 |
| 2016-11-02 | $10.89 | $11.01 | $10.52 | $10.73 | $5.96 | 25,348,649 |
| 2016-11-01 | $11.61 | $11.71 | $10.85 | $11.09 | $6.16 | 32,681,884 |
| 2016-10-31 | $11.93 | $11.95 | $11.49 | $11.67 | $6.48 | 24,311,570 |
| 2016-10-28 | $12.06 | $12.19 | $11.83 | $11.87 | $6.60 | 20,862,306 |
| 2016-10-27 | $12.41 | $12.42 | $12.01 | $12.08 | $6.71 | 24,324,708 |
| 2016-10-26 | $12.01 | $12.37 | $11.96 | $12.16 | $6.76 | 28,420,454 |
| 2016-10-25 | $12.25 | $12.35 | $11.93 | $12.18 | $6.77 | 27,634,260 |
| 2016-10-24 | $12.51 | $12.56 | $12.18 | $12.41 | $6.90 | 38,635,128 |
| 2016-10-21 | $11.91 | $12.19 | $11.88 | $12.17 | $6.76 | 20,433,180 |
| 2016-10-20 | $11.71 | $12.01 | $11.65 | $12.01 | $6.67 | 24,144,835 |
| 2016-10-19 | $11.89 | $12.12 | $11.82 | $11.88 | $6.60 | 27,422,397 |
| 2016-10-18 | $11.73 | $11.86 | $11.55 | $11.77 | $6.54 | 27,617,114 |
| 2016-10-17 | $11.20 | $11.44 | $11.09 | $11.41 | $6.34 | 19,361,968 |
| 2016-10-14 | $11.18 | $11.27 | $10.97 | $11.14 | $6.19 | 25,792,704 |
| 2016-10-13 | $10.55 | $11.02 | $10.40 | $11.00 | $6.11 | 26,401,025 |
| 2016-10-12 | $10.59 | $10.79 | $10.47 | $10.66 | $5.92 | 16,126,974 |
| 2016-10-11 | $10.84 | $10.86 | $10.40 | $10.69 | $5.94 | 24,823,965 |
| 2016-10-10 | $10.75 | $10.97 | $10.75 | $10.87 | $6.04 | 18,283,381 |
| 2016-10-07 | $10.57 | $10.61 | $10.34 | $10.53 | $5.85 | 25,471,632 |
| 2016-10-06 | $10.02 | $10.45 | $10.01 | $10.41 | $5.78 | 29,332,371 |
| 2016-10-05 | $9.79 | $10.07 | $9.75 | $9.93 | $5.52 | 26,014,659 |
| 2016-10-04 | $9.69 | $9.78 | $9.49 | $9.59 | $5.33 | 23,275,567 |
| 2016-10-03 | $9.45 | $9.71 | $9.34 | $9.70 | $5.39 | 22,756,424 |
| 2016-09-30 | $9.35 | $9.50 | $9.23 | $9.33 | $5.18 | 20,067,082 |
| 2016-09-29 | $9.47 | $9.58 | $9.16 | $9.27 | $5.15 | 27,158,567 |
| 2016-09-28 | $9.13 | $9.53 | $8.97 | $9.50 | $5.28 | 30,453,174 |
| 2016-09-27 | $8.95 | $9.06 | $8.72 | $9.06 | $5.03 | 23,588,233 |
| 2016-09-26 | $9.13 | $9.20 | $9.01 | $9.01 | $5.01 | 20,834,617 |
| 2016-09-23 | $9.51 | $9.58 | $9.11 | $9.18 | $5.10 | 28,388,765 |
| 2016-09-22 | $9.70 | $9.83 | $9.56 | $9.56 | $5.31 | 28,192,659 |
| 2016-09-21 | $9.33 | $9.55 | $9.23 | $9.51 | $5.28 | 24,589,470 |
| 2016-09-20 | $9.43 | $9.45 | $9.18 | $9.22 | $5.12 | 28,646,251 |
| 2016-09-19 | $9.22 | $9.39 | $9.04 | $9.10 | $5.06 | 16,982,887 |
| 2016-09-16 | $9.10 | $9.24 | $9.04 | $9.10 | $5.06 | 20,729,251 |
| 2016-09-15 | $9.07 | $9.37 | $8.91 | $9.27 | $5.15 | 20,437,459 |
| 2016-09-14 | $8.95 | $9.21 | $8.81 | $8.95 | $4.97 | 30,429,243 |
| 2016-09-13 | $9.58 | $9.68 | $8.85 | $8.92 | $4.96 | 37,663,991 |
| 2016-09-12 | $9.38 | $9.88 | $9.33 | $9.81 | $5.45 | 21,558,166 |
| 2016-09-09 | $9.86 | $9.90 | $9.50 | $9.51 | $5.28 | 23,745,999 |
| 2016-09-08 | $10.03 | $10.24 | $9.89 | $10.18 | $5.66 | 24,439,048 |
| 2016-09-07 | $9.96 | $10.04 | $9.81 | $9.88 | $5.49 | 18,259,508 |
| 2016-09-06 | $9.70 | $9.95 | $9.63 | $9.94 | $5.52 | 24,736,736 |
| 2016-09-02 | $9.46 | $9.70 | $9.46 | $9.58 | $5.32 | 23,451,488 |
| 2016-09-01 | $9.16 | $9.29 | $8.97 | $9.22 | $5.12 | 18,160,329 |
| 2016-08-31 | $9.43 | $9.49 | $9.03 | $9.14 | $5.08 | 27,915,738 |
| 2016-08-30 | $9.46 | $9.56 | $9.31 | $9.39 | $5.22 | 17,994,049 |
| 2016-08-29 | $9.15 | $9.49 | $9.12 | $9.37 | $5.21 | 19,985,095 |
| 2016-08-26 | $9.29 | $9.46 | $9.02 | $9.11 | $5.06 | 19,851,103 |
| 2016-08-25 | $9.14 | $9.23 | $9.04 | $9.19 | $5.11 | 13,385,893 |
| 2016-08-24 | $9.15 | $9.32 | $9.04 | $9.05 | $5.03 | 22,710,663 |
| 2016-08-23 | $9.13 | $9.41 | $9.07 | $9.26 | $5.15 | 22,222,351 |
| 2016-08-22 | $9.16 | $9.18 | $8.98 | $9.05 | $5.03 | 20,892,210 |
| 2016-08-19 | $9.33 | $9.49 | $9.24 | $9.43 | $5.24 | 13,329,311 |
| 2016-08-18 | $9.41 | $9.52 | $9.33 | $9.44 | $5.25 | 22,620,980 |
| 2016-08-17 | $9.02 | $9.33 | $8.91 | $9.30 | $5.17 | 22,782,984 |
| 2016-08-16 | $9.08 | $9.34 | $8.98 | $9.17 | $5.10 | 23,420,687 |
| 2016-08-15 | $8.90 | $9.10 | $8.90 | $9.08 | $5.05 | 21,636,019 |
| 2016-08-12 | $8.75 | $9.00 | $8.68 | $8.73 | $4.85 | 26,882,988 |
| 2016-08-11 | $8.47 | $8.73 | $8.36 | $8.67 | $4.82 | 20,007,131 |
| 2016-08-10 | $8.73 | $8.78 | $8.37 | $8.43 | $4.68 | 20,361,836 |
| 2016-08-09 | $8.73 | $8.85 | $8.55 | $8.70 | $4.83 | 22,353,061 |
| 2016-08-08 | $8.44 | $8.74 | $8.43 | $8.65 | $4.81 | 22,548,499 |
| 2016-08-05 | $8.50 | $8.53 | $8.28 | $8.36 | $4.65 | 11,841,212 |
| 2016-08-04 | $8.32 | $8.55 | $8.28 | $8.41 | $4.67 | 14,758,069 |
| 2016-08-03 | $7.92 | $8.32 | $7.78 | $8.29 | $4.61 | 26,735,171 |
| 2016-08-02 | $8.26 | $8.35 | $7.87 | $7.91 | $4.40 | 35,769,581 |
| 2016-08-01 | $8.55 | $8.57 | $8.05 | $8.08 | $4.49 | 23,522,627 |
| 2016-07-29 | $8.40 | $8.70 | $8.35 | $8.68 | $4.82 | 26,799,805 |
| 2016-07-28 | $8.18 | $8.25 | $8.03 | $8.06 | $4.48 | 17,755,007 |
| 2016-07-27 | $8.45 | $8.49 | $8.25 | $8.33 | $4.63 | 25,393,154 |
| 2016-07-26 | $8.30 | $8.46 | $8.25 | $8.41 | $4.67 | 15,507,504 |
| 2016-07-25 | $8.51 | $8.56 | $8.28 | $8.29 | $4.61 | 19,192,539 |
| 2016-07-22 | $8.40 | $8.46 | $8.24 | $8.46 | $4.70 | 13,312,760 |
| 2016-07-21 | $8.41 | $8.57 | $8.29 | $8.37 | $4.65 | 18,086,012 |
| 2016-07-20 | $8.37 | $8.47 | $8.30 | $8.38 | $4.66 | 23,867,357 |
| 2016-07-19 | $8.40 | $8.50 | $8.28 | $8.47 | $4.71 | 20,461,188 |
| 2016-07-18 | $8.08 | $8.45 | $8.02 | $8.39 | $4.66 | 19,608,660 |
| 2016-07-15 | $8.14 | $8.24 | $7.99 | $8.13 | $4.52 | 19,176,331 |
| 2016-07-14 | $8.22 | $8.24 | $8.04 | $8.21 | $4.56 | 26,581,114 |
| 2016-07-13 | $7.88 | $8.04 | $7.63 | $7.92 | $4.40 | 27,373,277 |
| 2016-07-12 | $8.03 | $8.23 | $8.01 | $8.08 | $4.49 | 30,616,791 |
| 2016-07-11 | $7.61 | $7.83 | $7.59 | $7.77 | $4.32 | 24,485,396 |
| 2016-07-08 | $7.53 | $7.58 | $7.34 | $7.47 | $4.15 | 21,445,305 |
| 2016-07-07 | $7.24 | $7.58 | $7.08 | $7.12 | $3.96 | 38,583,091 |
| 2016-07-06 | $6.74 | $7.03 | $6.62 | $7.00 | $3.89 | 20,521,607 |
| 2016-07-05 | $7.06 | $7.12 | $6.80 | $6.88 | $3.82 | 25,070,234 |
| 2016-07-01 | $7.14 | $7.52 | $7.13 | $7.47 | $4.15 | 25,182,392 |
| 2016-06-30 | $7.12 | $7.23 | $7.00 | $7.16 | $3.98 | 18,368,507 |
| 2016-06-29 | $6.98 | $7.28 | $6.93 | $7.18 | $3.99 | 28,803,865 |
| 2016-06-28 | $6.69 | $6.83 | $6.65 | $6.78 | $3.77 | 17,602,829 |
| 2016-06-27 | $6.78 | $6.78 | $6.24 | $6.32 | $3.51 | 35,119,156 |
| 2016-06-24 | $6.62 | $6.86 | $6.59 | $6.74 | $3.75 | 29,337,013 |
| 2016-06-23 | $7.15 | $7.23 | $7.03 | $7.21 | $4.01 | 23,871,049 |
| 2016-06-22 | $7.12 | $7.23 | $6.92 | $6.92 | $3.85 | 23,572,423 |
| 2016-06-21 | $6.90 | $7.04 | $6.71 | $7.01 | $3.90 | 16,154,903 |
| 2016-06-20 | $6.91 | $7.05 | $6.84 | $6.90 | $3.83 | 26,867,043 |
| 2016-06-17 | $6.43 | $6.70 | $6.39 | $6.62 | $3.68 | 25,499,756 |
| 2016-06-16 | $6.01 | $6.22 | $5.89 | $6.22 | $3.46 | 22,324,428 |
| 2016-06-15 | $6.04 | $6.33 | $5.97 | $6.17 | $3.43 | 28,792,936 |
| 2016-06-14 | $6.24 | $6.34 | $5.90 | $6.02 | $3.35 | 26,971,343 |
| 2016-06-13 | $6.26 | $6.45 | $6.17 | $6.20 | $3.45 | 25,349,718 |
| 2016-06-10 | $6.66 | $6.72 | $6.45 | $6.47 | $3.60 | 21,926,912 |
| 2016-06-09 | $7.02 | $7.09 | $6.84 | $6.89 | $3.83 | 27,414,305 |
| 2016-06-08 | $6.80 | $7.19 | $6.73 | $7.15 | $3.97 | 51,010,268 |
| 2016-06-07 | $6.16 | $6.53 | $6.16 | $6.44 | $3.58 | 30,689,784 |
| 2016-06-06 | $6.18 | $6.29 | $6.09 | $6.22 | $3.46 | 25,930,248 |
| 2016-06-03 | $6.04 | $6.19 | $6.00 | $6.09 | $3.38 | 22,303,977 |
| 2016-06-02 | $5.68 | $5.98 | $5.65 | $5.92 | $3.29 | 24,770,182 |
| 2016-06-01 | $5.57 | $5.84 | $5.45 | $5.81 | $3.23 | 30,587,602 |
| 2016-05-31 | $5.91 | $6.08 | $5.63 | $5.63 | $3.13 | 36,177,196 |
| 2016-05-27 | $6.02 | $6.07 | $5.80 | $5.84 | $3.25 | 34,349,384 |
| 2016-05-26 | $6.30 | $6.40 | $6.04 | $6.06 | $3.37 | 27,523,796 |
| 2016-05-25 | $6.33 | $6.38 | $6.09 | $6.19 | $3.44 | 42,094,461 |
| 2016-05-24 | $6.41 | $6.42 | $6.10 | $6.18 | $3.43 | 28,225,448 |
| 2016-05-23 | $6.18 | $6.29 | $6.05 | $6.15 | $3.42 | 34,995,193 |
| 2016-05-20 | $6.66 | $6.84 | $6.43 | $6.45 | $3.58 | 33,747,567 |
| 2016-05-19 | $6.49 | $6.57 | $6.15 | $6.42 | $3.57 | 38,370,995 |
| 2016-05-18 | $6.91 | $7.09 | $6.74 | $6.75 | $3.75 | 28,867,347 |
| 2016-05-17 | $7.11 | $7.27 | $6.92 | $7.09 | $3.94 | 23,450,208 |
| 2016-05-16 | $7.08 | $7.36 | $7.08 | $7.15 | $3.97 | 23,632,638 |
| 2016-05-13 | $7.23 | $7.37 | $6.77 | $6.88 | $3.82 | 33,296,272 |
| 2016-05-12 | $7.44 | $7.66 | $7.17 | $7.35 | $4.08 | 26,138,823 |
| 2016-05-11 | $7.50 | $7.69 | $7.19 | $7.42 | $4.12 | 33,788,434 |
| 2016-05-10 | $7.04 | $7.35 | $7.02 | $7.35 | $4.08 | 22,200,584 |
| 2016-05-09 | $7.19 | $7.19 | $6.31 | $6.83 | $3.80 | 46,740,612 |
| 2016-05-06 | $6.96 | $7.42 | $6.88 | $7.33 | $4.07 | 25,365,455 |
| 2016-05-05 | $7.58 | $7.64 | $6.92 | $7.07 | $3.93 | 36,819,731 |
| 2016-05-04 | $7.30 | $7.47 | $7.19 | $7.32 | $4.07 | 29,236,382 |
| 2016-05-03 | $7.34 | $7.37 | $7.09 | $7.17 | $3.98 | 31,859,323 |
| 2016-05-02 | $7.55 | $7.70 | $7.31 | $7.58 | $4.21 | 30,110,319 |
| 2016-04-29 | $7.90 | $7.99 | $7.56 | $7.71 | $4.28 | 36,206,907 |
| 2016-04-28 | $7.62 | $7.98 | $7.52 | $7.70 | $4.28 | 48,825,118 |
| 2016-04-27 | $7.33 | $7.61 | $7.25 | $7.58 | $4.21 | 37,499,218 |
| 2016-04-26 | $7.11 | $7.29 | $6.97 | $7.22 | $4.01 | 23,678,420 |
| 2016-04-25 | $7.24 | $7.27 | $6.85 | $6.93 | $3.85 | 30,184,092 |
| 2016-04-22 | $6.85 | $7.32 | $6.82 | $7.20 | $4.00 | 36,975,140 |
| 2016-04-21 | $7.06 | $7.21 | $6.82 | $6.84 | $3.80 | 37,072,479 |
| 2016-04-20 | $6.82 | $7.10 | $6.78 | $6.96 | $3.87 | 37,545,470 |
| 2016-04-19 | $6.62 | $7.01 | $6.60 | $6.97 | $3.87 | 37,247,147 |
| 2016-04-18 | $6.31 | $6.79 | $6.23 | $6.50 | $3.61 | 42,206,476 |
| 2016-04-15 | $6.53 | $6.88 | $6.35 | $6.72 | $3.73 | 36,877,136 |
| 2016-04-14 | $6.76 | $6.81 | $6.38 | $6.60 | $3.67 | 37,905,505 |
| 2016-04-13 | $6.68 | $6.76 | $6.41 | $6.73 | $3.74 | 50,813,135 |
| 2016-04-12 | $6.00 | $6.50 | $5.91 | $6.43 | $3.57 | 57,044,908 |
| 2016-04-11 | $5.97 | $6.02 | $5.86 | $5.89 | $3.27 | 38,366,301 |
| 2016-04-08 | $5.66 | $5.83 | $5.64 | $5.75 | $3.20 | 32,525,223 |
| 2016-04-07 | $5.29 | $5.43 | $5.21 | $5.32 | $2.96 | 23,004,537 |
| 2016-04-06 | $5.31 | $5.52 | $5.22 | $5.32 | $2.96 | 26,806,194 |
| 2016-04-05 | $5.29 | $5.46 | $5.19 | $5.32 | $2.96 | 22,919,610 |
| 2016-04-04 | $5.62 | $5.79 | $5.25 | $5.30 | $2.95 | 32,173,496 |
| 2016-04-01 | $5.64 | $5.89 | $5.56 | $5.87 | $3.26 | 23,293,929 |
| 2016-03-31 | $5.93 | $6.08 | $5.77 | $5.84 | $3.25 | 23,253,430 |
| 2016-03-30 | $5.98 | $6.20 | $5.83 | $5.86 | $3.26 | 38,595,558 |
| 2016-03-29 | $5.60 | $5.94 | $5.52 | $5.83 | $3.24 | 27,248,607 |
| 2016-03-28 | $5.59 | $5.84 | $5.45 | $5.79 | $3.22 | 25,858,524 |
| 2016-03-24 | $5.14 | $5.45 | $4.98 | $5.40 | $3.00 | 25,809,727 |
| 2016-03-23 | $5.55 | $5.63 | $5.33 | $5.36 | $2.98 | 28,302,506 |
| 2016-03-22 | $5.51 | $5.84 | $5.44 | $5.77 | $3.21 | 30,036,044 |
| 2016-03-21 | $5.60 | $5.74 | $5.48 | $5.64 | $3.13 | 21,678,340 |
| 2016-03-18 | $5.68 | $5.76 | $5.38 | $5.57 | $3.10 | 35,802,504 |
| 2016-03-17 | $5.63 | $5.77 | $5.38 | $5.63 | $3.13 | 54,863,162 |
| 2016-03-16 | $4.68 | $5.13 | $4.68 | $5.13 | $2.85 | 25,560,850 |
| 2016-03-15 | $4.81 | $4.89 | $4.60 | $4.79 | $2.66 | 37,692,966 |
| 2016-03-14 | $5.38 | $5.43 | $5.19 | $5.22 | $2.90 | 28,522,687 |
| 2016-03-11 | $5.39 | $5.63 | $5.38 | $5.53 | $3.07 | 33,014,652 |
| 2016-03-10 | $5.09 | $5.42 | $4.98 | $5.35 | $2.97 | 45,915,117 |
| 2016-03-09 | $5.32 | $5.37 | $5.03 | $5.13 | $2.85 | 40,933,995 |
| 2016-03-08 | $5.25 | $5.31 | $4.89 | $5.07 | $2.82 | 49,985,151 |
| 2016-03-07 | $5.27 | $5.35 | $5.08 | $5.22 | $2.90 | 51,391,700 |
| 2016-03-04 | $5.25 | $5.42 | $5.03 | $5.26 | $2.92 | 94,975,410 |
| 2016-03-03 | $4.25 | $4.86 | $4.20 | $4.71 | $2.62 | 71,666,170 |
| 2016-03-02 | $3.73 | $4.13 | $3.70 | $4.11 | $2.28 | 33,659,570 |
| 2016-03-01 | $3.67 | $3.83 | $3.55 | $3.79 | $2.11 | 30,426,621 |
| 2016-02-29 | $3.63 | $3.72 | $3.56 | $3.60 | $2.00 | 27,063,104 |
| 2016-02-26 | $3.63 | $3.65 | $3.38 | $3.38 | $1.88 | 27,293,103 |
| 2016-02-25 | $3.61 | $3.65 | $3.43 | $3.50 | $1.94 | 22,588,216 |
| 2016-02-24 | $3.37 | $3.55 | $3.32 | $3.50 | $1.94 | 21,889,459 |
| 2016-02-23 | $3.64 | $3.69 | $3.48 | $3.54 | $1.97 | 25,700,973 |
| 2016-02-22 | $3.35 | $3.70 | $3.34 | $3.68 | $2.04 | 32,663,185 |
| 2016-02-19 | $3.16 | $3.19 | $3.07 | $3.15 | $1.75 | 14,700,791 |
| 2016-02-18 | $3.44 | $3.45 | $3.21 | $3.23 | $1.79 | 21,282,467 |
| 2016-02-17 | $3.16 | $3.46 | $3.14 | $3.40 | $1.89 | 34,541,841 |
| 2016-02-16 | $3.22 | $3.23 | $3.04 | $3.06 | $1.70 | 21,012,292 |
| 2016-02-12 | $3.09 | $3.19 | $3.00 | $3.12 | $1.73 | 25,934,493 |
| 2016-02-11 | $2.95 | $3.00 | $2.84 | $2.90 | $1.61 | 28,678,980 |
| 2016-02-10 | $3.04 | $3.12 | $2.96 | $3.07 | $1.71 | 35,906,937 |
| 2016-02-09 | $3.05 | $3.11 | $2.88 | $2.99 | $1.66 | 23,652,692 |
| 2016-02-08 | $3.19 | $3.20 | $3.08 | $3.12 | $1.73 | 14,719,656 |
| 2016-02-05 | $3.41 | $3.42 | $3.23 | $3.24 | $1.80 | 18,575,079 |
| 2016-02-04 | $3.23 | $3.59 | $3.23 | $3.43 | $1.91 | 65,149,137 |
| 2016-02-03 | $3.14 | $3.17 | $2.93 | $3.13 | $1.74 | 23,180,341 |
| 2016-02-02 | $3.16 | $3.17 | $2.96 | $2.98 | $1.66 | 23,450,601 |
| 2016-02-01 | $3.41 | $3.42 | $3.24 | $3.29 | $1.83 | 24,638,062 |
| 2016-01-29 | $3.34 | $3.47 | $3.25 | $3.47 | $1.93 | 38,272,765 |
| 2016-01-28 | $3.49 | $3.50 | $3.05 | $3.20 | $1.78 | 43,043,956 |
| 2016-01-27 | $2.93 | $3.31 | $2.92 | $3.13 | $1.74 | 42,501,567 |
| 2016-01-26 | $2.95 | $2.97 | $2.84 | $2.93 | $1.63 | 23,175,869 |
| 2016-01-25 | $2.97 | $3.04 | $2.92 | $2.92 | $1.62 | 15,476,531 |
| 2016-01-22 | $3.18 | $3.25 | $2.98 | $3.03 | $1.68 | 31,276,567 |
| 2016-01-21 | $2.89 | $3.10 | $2.85 | $2.98 | $1.66 | 27,151,462 |
| 2016-01-20 | $2.88 | $3.01 | $2.71 | $2.94 | $1.63 | 44,556,568 |
| 2016-01-19 | $3.21 | $3.22 | $3.01 | $3.01 | $1.67 | 23,455,246 |
| 2016-01-15 | $3.34 | $3.46 | $3.24 | $3.27 | $1.82 | 32,468,508 |
| 2016-01-14 | $3.33 | $3.61 | $3.27 | $3.60 | $2.00 | 33,705,830 |
| 2016-01-13 | $3.54 | $3.63 | $3.34 | $3.35 | $1.86 | 19,845,830 |
| 2016-01-12 | $3.66 | $3.69 | $3.33 | $3.49 | $1.94 | 43,007,581 |
| 2016-01-11 | $3.80 | $3.81 | $3.65 | $3.71 | $2.06 | 24,905,482 |
| 2016-01-08 | $3.93 | $3.96 | $3.74 | $3.75 | $2.08 | 23,280,810 |
| 2016-01-07 | $3.81 | $3.96 | $3.76 | $3.81 | $2.12 | 27,096,383 |
| 2016-01-06 | $4.05 | $4.06 | $3.95 | $3.95 | $2.19 | 27,189,499 |
| 2016-01-05 | $4.26 | $4.27 | $4.11 | $4.18 | $2.32 | 17,361,177 |
| 2016-01-04 | $4.32 | $4.42 | $4.19 | $4.26 | $2.37 | 22,801,368 |
| 2015-12-31 | $4.20 | $4.38 | $4.18 | $4.30 | $2.39 | 10,957,502 |
| 2015-12-30 | $4.28 | $4.32 | $4.20 | $4.25 | $2.36 | 13,005,565 |
| 2015-12-29 | $4.54 | $4.59 | $4.36 | $4.42 | $2.46 | 12,888,156 |
| 2015-12-28 | $4.40 | $4.48 | $4.37 | $4.45 | $2.47 | 11,644,277 |
| 2015-12-24 | $4.59 | $4.65 | $4.53 | $4.53 | $2.52 | 10,562,788 |
| 2015-12-23 | $4.40 | $4.54 | $4.37 | $4.54 | $2.52 | 19,291,550 |
| 2015-12-22 | $4.13 | $4.30 | $4.07 | $4.28 | $2.38 | 15,111,691 |
| 2015-12-21 | $4.29 | $4.32 | $4.03 | $4.11 | $2.28 | 25,987,516 |
| 2015-12-18 | $4.40 | $4.50 | $4.29 | $4.35 | $2.42 | 32,565,656 |
| 2015-12-17 | $4.70 | $4.71 | $4.42 | $4.46 | $2.48 | 19,449,292 |
| 2015-12-16 | $4.52 | $4.66 | $4.38 | $4.66 | $2.59 | 32,055,154 |
| 2015-12-15 | $4.63 | $4.70 | $4.53 | $4.63 | $2.57 | 20,351,598 |
| 2015-12-14 | $4.46 | $4.57 | $4.41 | $4.50 | $2.50 | 23,516,860 |
| 2015-12-11 | $4.73 | $4.74 | $4.47 | $4.48 | $2.49 | 32,121,716 |
| 2015-12-10 | $4.84 | $4.95 | $4.71 | $4.73 | $2.63 | 29,653,757 |
| 2015-12-09 | $4.85 | $5.14 | $4.85 | $5.00 | $2.78 | 50,016,608 |
| 2015-12-08 | $4.41 | $4.80 | $4.35 | $4.76 | $2.65 | 42,306,318 |
| 2015-12-07 | $4.74 | $4.74 | $4.50 | $4.57 | $2.54 | 25,313,895 |
| 2015-12-04 | $4.97 | $4.98 | $4.77 | $4.79 | $2.66 | 28,224,547 |
| 2015-12-03 | $5.28 | $5.30 | $5.04 | $5.09 | $2.83 | 39,466,737 |
| 2015-12-02 | $4.73 | $4.97 | $4.70 | $4.95 | $2.75 | 37,587,096 |
| 2015-12-01 | $4.82 | $4.87 | $4.72 | $4.74 | $2.63 | 18,505,371 |
| 2015-11-30 | $4.84 | $4.96 | $4.77 | $4.77 | $2.65 | 37,363,055 |
| 2015-11-27 | $5.10 | $5.11 | $4.91 | $4.93 | $2.74 | 12,991,411 |
| 2015-11-25 | $5.25 | $5.34 | $5.10 | $5.12 | $2.85 | 24,322,203 |
| 2015-11-24 | $5.29 | $5.69 | $5.29 | $5.57 | $3.10 | 34,388,856 |
| 2015-11-23 | $5.16 | $5.27 | $5.13 | $5.24 | $2.91 | 22,888,028 |
| 2015-11-20 | $5.04 | $5.24 | $5.03 | $5.14 | $2.86 | 21,341,540 |
| 2015-11-19 | $5.11 | $5.17 | $4.90 | $5.09 | $2.83 | 37,952,011 |
| 2015-11-18 | $5.01 | $5.15 | $4.94 | $5.07 | $2.82 | 26,490,692 |
| 2015-11-17 | $4.94 | $5.04 | $4.82 | $4.86 | $2.70 | 24,326,523 |
| 2015-11-16 | $4.65 | $5.01 | $4.62 | $4.97 | $2.76 | 27,663,210 |
| 2015-11-13 | $4.75 | $4.76 | $4.49 | $4.57 | $2.54 | 45,035,342 |
| 2015-11-12 | $4.74 | $4.88 | $4.70 | $4.71 | $2.62 | 23,076,067 |
| 2015-11-11 | $5.05 | $5.06 | $4.80 | $4.86 | $2.70 | 28,492,618 |
| 2015-11-10 | $4.87 | $5.00 | $4.75 | $4.93 | $2.74 | 32,187,350 |
| 2015-11-09 | $5.01 | $5.11 | $4.85 | $4.89 | $2.72 | 31,650,796 |
| 2015-11-06 | $5.04 | $5.10 | $4.89 | $5.06 | $2.81 | 31,273,464 |
| 2015-11-05 | $5.14 | $5.36 | $5.08 | $5.17 | $2.87 | 27,239,444 |
| 2015-11-04 | $5.53 | $5.63 | $5.17 | $5.24 | $2.91 | 30,786,096 |
| 2015-11-03 | $5.06 | $5.65 | $5.05 | $5.55 | $3.08 | 44,816,819 |
| 2015-11-02 | $4.86 | $5.02 | $4.78 | $5.02 | $2.79 | 14,844,683 |
| 2015-10-30 | $4.86 | $4.92 | $4.72 | $4.88 | $2.71 | 20,379,294 |
| 2015-10-29 | $4.77 | $4.99 | $4.75 | $4.82 | $2.68 | 17,916,054 |
| 2015-10-28 | $4.74 | $5.01 | $4.71 | $4.79 | $2.66 | 28,426,189 |
| 2015-10-27 | $4.82 | $4.82 | $4.67 | $4.70 | $2.61 | 26,705,403 |
| 2015-10-26 | $4.99 | $5.01 | $4.86 | $4.92 | $2.73 | 24,368,310 |
| 2015-10-23 | $5.00 | $5.12 | $4.92 | $4.98 | $2.77 | 24,172,397 |
| 2015-10-22 | $4.94 | $5.04 | $4.88 | $4.99 | $2.77 | 24,113,311 |
| 2015-10-21 | $4.87 | $4.89 | $4.73 | $4.78 | $2.66 | 21,165,004 |
| 2015-10-20 | $5.04 | $5.15 | $4.92 | $4.94 | $2.75 | 26,492,267 |
| 2015-10-19 | $4.89 | $5.02 | $4.80 | $4.99 | $2.77 | 24,336,447 |
| 2015-10-16 | $5.10 | $5.14 | $4.87 | $5.08 | $2.82 | 23,406,290 |
| 2015-10-15 | $4.93 | $5.09 | $4.76 | $5.09 | $2.83 | 35,158,747 |
| 2015-10-14 | $5.04 | $5.16 | $4.91 | $5.03 | $2.80 | 37,787,872 |
| 2015-10-13 | $5.26 | $5.35 | $5.01 | $5.03 | $2.80 | 41,325,505 |
| 2015-10-12 | $5.56 | $5.66 | $5.33 | $5.42 | $3.01 | 28,841,943 |
| 2015-10-09 | $5.84 | $5.87 | $5.61 | $5.67 | $3.15 | 49,891,609 |
| 2015-10-08 | $5.25 | $5.74 | $5.24 | $5.68 | $3.16 | 38,750,962 |
| 2015-10-07 | $5.47 | $5.79 | $5.24 | $5.37 | $2.98 | 72,281,690 |
| 2015-10-06 | $4.96 | $5.27 | $4.91 | $5.16 | $2.87 | 42,277,339 |
| 2015-10-05 | $4.78 | $4.97 | $4.71 | $4.89 | $2.72 | 41,468,594 |
| 2015-10-02 | $4.14 | $4.74 | $4.11 | $4.64 | $2.58 | 46,247,682 |
| 2015-10-01 | $4.37 | $4.46 | $4.12 | $4.17 | $2.32 | 35,747,229 |
| 2015-09-30 | $4.27 | $4.35 | $4.11 | $4.35 | $2.42 | 59,767,141 |
| 2015-09-29 | $3.77 | $3.96 | $3.73 | $3.89 | $2.16 | 39,377,205 |
| 2015-09-28 | $3.96 | $3.98 | $3.72 | $3.72 | $2.07 | 28,397,247 |
| 2015-09-25 | $4.22 | $4.26 | $4.00 | $4.08 | $2.27 | 36,405,817 |
| 2015-09-24 | $3.83 | $4.21 | $3.77 | $4.14 | $2.30 | 50,972,565 |
| 2015-09-23 | $4.13 | $4.19 | $3.89 | $4.04 | $2.25 | 51,442,917 |
| 2015-09-22 | $4.13 | $4.21 | $4.02 | $4.10 | $2.28 | 35,853,473 |
| 2015-09-21 | $4.49 | $4.53 | $4.32 | $4.34 | $2.41 | 28,884,817 |
| 2015-09-18 | $4.72 | $4.75 | $4.44 | $4.46 | $2.48 | 36,852,094 |
| 2015-09-17 | $4.82 | $4.98 | $4.71 | $4.83 | $2.68 | 35,653,066 |
| 2015-09-16 | $4.65 | $4.97 | $4.63 | $4.93 | $2.74 | 39,838,792 |
| 2015-09-15 | $4.52 | $4.69 | $4.49 | $4.54 | $2.52 | 33,596,047 |
| 2015-09-14 | $4.56 | $4.67 | $4.38 | $4.64 | $2.58 | 43,541,600 |
| 2015-09-11 | $4.78 | $4.79 | $4.52 | $4.56 | $2.53 | 47,557,295 |
| 2015-09-10 | $4.85 | $4.98 | $4.76 | $4.85 | $2.70 | 53,525,749 |
| 2015-09-09 | $5.41 | $5.52 | $5.08 | $5.09 | $2.83 | 34,493,951 |
| 2015-09-08 | $5.33 | $5.40 | $5.21 | $5.29 | $2.94 | 25,047,504 |
| 2015-09-04 | $5.38 | $5.46 | $5.16 | $5.16 | $2.87 | 24,265,105 |
| 2015-09-03 | $5.47 | $5.70 | $5.32 | $5.50 | $3.06 | 35,748,530 |
| 2015-09-02 | $5.52 | $5.54 | $5.12 | $5.49 | $3.05 | 37,417,533 |
| 2015-09-01 | $5.57 | $5.74 | $5.35 | $5.42 | $3.01 | 32,053,912 |
Petroleo Brasileiro S.A. Petrobras (PBR) News Headlines
.jpg)
EXCLUSIVO-Disputa entre Petrobras e Gerdau atrasa 1 desmonte de plataforma no Brasil, dizem fontes
None
reuters.com April 15, 2025.jpg)
Petrobras tambm considera "tranquilidade" do brasileiro ao avaliar ajuste de preos, diz CEO
None
reuters.com April 16, 2025.jpg)
Assembleia da Petrobras mantm composio de representantes dos minoritrios no conselho
None
reuters.com April 16, 2025Recent Petroleo Brasileiro S.A. Petrobras (PBR) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Petroleo Brasileiro S.A. Petrobras (PBR) in the Oil & Gas Integrated Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| China Petroleum & Chemical Corp | SNP | Oil & Gas Integrated | Energy | 295,600 |
| PetroChina Co. Ltd | PTR | Oil & Gas Integrated | Energy | 155,300 |
| Eni Spa | E | Oil & Gas Integrated | Energy | 90,000 |
| Chevron Corp | CVX | Oil & Gas Integrated | Energy | 85,000 |
| Royal Dutch Shell Plc | RDS-B | Oil & Gas Integrated | Energy | 83,000 |
| BP plc | BP | Oil & Gas Integrated | Energy | 75,300 |
| Exxon Mobil Corp | XOM | Oil & Gas Integrated | Energy | 74,000 |
| Petroleo Brasileiro S.A. Petrobras | PBR | Oil & Gas Integrated | Energy | 74,000 |
| Sasol Ltd | SSL | Oil & Gas Integrated | Energy | 29,000 |
| Ecopetrol SA | EC | Oil & Gas Integrated | Energy | 27,020 |