Vale S.A. (VALE) Exchange: NYSE
Data as of April 19, 2024
$12.02 ($-0.15) -1.23%
Vale S.A. - Daily Information
Click for more stock information on Vale S.A..| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $12.25 |
| Previous Close | $12.02 |
| High | $12.37 |
| Low | $11.96 |
| Adjusted Open | $12.25 |
| Previous Adjusted Close | $12.02 |
| Adjusted High | $12.37 |
| Adjusted Low | $11.96 |
About Vale S.A. (VALE)
Vale S.A. is a Brazilian diversified company incorporated in 1942 and headquartered in Rio de Janeiro, Brazil. It is the worldâs largest producer of iron ore and iron ore pellets and one of the worldâs largest producers of nickel. The company also produces several other commodities, including copper, coal, manganese, ferroalloys, cobalt, magnesium, potash and aluminium. Since its inception, Vale S.A. has grown in size, skills, personnel and markets, as well as its geographic presence. The company now has operations in 35 countries and employs about 76,000 people worldwide.
Invest in Vale S.A. (VALE)
Historical Stock Data for Vale S.A. (VALE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $12.25 | $12.37 | $11.96 | $12.02 | $12.02 | 29,365,723 |
| 2024-04-11 | $12.16 | $12.23 | $12.06 | $12.17 | $12.17 | 19,106,138 |
| 2024-04-10 | $12.22 | $12.35 | $12.08 | $12.15 | $12.15 | 28,041,967 |
| 2024-04-09 | $12.60 | $12.67 | $12.38 | $12.50 | $12.50 | 33,535,377 |
| 2024-04-08 | $12.07 | $12.56 | $12.06 | $12.50 | $12.50 | 60,036,630 |
| 2024-04-05 | $11.95 | $11.95 | $11.73 | $11.80 | $11.80 | 21,621,665 |
| 2024-04-04 | $12.12 | $12.20 | $11.90 | $11.92 | $11.92 | 41,570,811 |
| 2024-04-03 | $12.11 | $12.15 | $11.93 | $12.08 | $12.08 | 29,863,495 |
| 2024-04-02 | $12.21 | $12.41 | $12.19 | $12.27 | $12.27 | 33,092,187 |
| 2024-04-01 | $12.24 | $12.29 | $12.05 | $12.11 | $12.11 | 26,251,390 |
| 2024-03-28 | $12.06 | $12.19 | $12.04 | $12.19 | $12.19 | 28,231,777 |
| 2024-03-27 | $11.97 | $12.19 | $11.96 | $12.17 | $12.17 | 22,717,212 |
| 2024-03-26 | $12.11 | $12.15 | $11.94 | $12.02 | $12.02 | 19,180,219 |
| 2024-03-25 | $12.24 | $12.31 | $12.16 | $12.16 | $12.16 | 13,617,263 |
| 2024-03-22 | $12.29 | $12.33 | $12.18 | $12.18 | $12.18 | 12,989,436 |
| 2024-03-21 | $12.51 | $12.55 | $12.37 | $12.38 | $12.38 | 18,904,093 |
| 2024-03-20 | $12.20 | $12.42 | $12.14 | $12.38 | $12.38 | 23,566,138 |
| 2024-03-19 | $12.29 | $12.32 | $12.21 | $12.21 | $12.21 | 22,059,479 |
| 2024-03-18 | $12.14 | $12.15 | $11.99 | $12.12 | $12.12 | 25,547,666 |
| 2024-03-15 | $11.97 | $12.04 | $11.88 | $11.96 | $11.96 | 29,480,172 |
| 2024-03-14 | $12.24 | $12.26 | $12.05 | $12.11 | $12.11 | 30,400,542 |
| 2024-03-13 | $12.14 | $12.34 | $12.08 | $12.28 | $12.28 | 54,283,919 |
| 2024-03-12 | $12.46 | $12.52 | $12.18 | $12.21 | $12.21 | 57,865,317 |
| 2024-03-11 | $12.84 | $12.94 | $12.79 | $12.83 | $12.28 | 48,146,570 |
| 2024-03-08 | $13.38 | $13.40 | $13.18 | $13.19 | $13.19 | 38,459,632 |
| 2024-03-07 | $13.65 | $13.68 | $13.46 | $13.49 | $13.49 | 22,602,086 |
| 2024-03-06 | $13.44 | $13.56 | $13.44 | $13.47 | $13.47 | 20,858,002 |
| 2024-03-05 | $13.33 | $13.39 | $13.20 | $13.23 | $13.23 | 28,324,113 |
| 2024-03-04 | $13.48 | $13.52 | $13.40 | $13.44 | $13.44 | 14,809,877 |
| 2024-03-01 | $13.41 | $13.53 | $13.34 | $13.49 | $13.49 | 18,882,307 |
| 2024-02-29 | $13.45 | $13.53 | $13.39 | $13.41 | $13.41 | 19,589,735 |
| 2024-02-28 | $13.49 | $13.49 | $13.34 | $13.37 | $13.37 | 21,413,550 |
| 2024-02-27 | $13.45 | $13.68 | $13.42 | $13.62 | $13.62 | 25,506,325 |
| 2024-02-26 | $13.26 | $13.27 | $13.09 | $13.17 | $13.17 | 27,558,175 |
| 2024-02-23 | $13.75 | $13.76 | $13.45 | $13.47 | $13.47 | 27,600,510 |
| 2024-02-22 | $13.58 | $13.62 | $13.48 | $13.51 | $13.51 | 28,288,595 |
| 2024-02-21 | $13.41 | $13.52 | $13.38 | $13.43 | $13.43 | 18,448,228 |
| 2024-02-20 | $13.44 | $13.44 | $13.20 | $13.37 | $13.37 | 39,365,895 |
| 2024-02-16 | $13.37 | $13.77 | $13.36 | $13.63 | $13.63 | 34,102,563 |
| 2024-02-15 | $13.17 | $13.24 | $13.14 | $13.23 | $13.23 | 18,601,287 |
| 2024-02-14 | $13.27 | $13.44 | $13.17 | $13.25 | $13.25 | 20,104,501 |
| 2024-02-13 | $13.31 | $13.35 | $13.06 | $13.16 | $13.16 | 16,482,194 |
| 2024-02-12 | $13.29 | $13.57 | $13.23 | $13.43 | $13.43 | 15,738,502 |
| 2024-02-09 | $13.26 | $13.33 | $13.15 | $13.26 | $13.26 | 17,703,544 |
| 2024-02-08 | $13.44 | $13.44 | $13.22 | $13.27 | $13.27 | 30,311,018 |
| 2024-02-07 | $13.43 | $13.51 | $13.39 | $13.49 | $13.49 | 18,090,271 |
| 2024-02-06 | $13.35 | $13.47 | $13.33 | $13.41 | $13.41 | 23,670,963 |
| 2024-02-05 | $13.20 | $13.20 | $13.03 | $13.14 | $13.14 | 27,078,913 |
| 2024-02-02 | $13.48 | $13.50 | $13.27 | $13.29 | $13.29 | 25,214,569 |
| 2024-02-01 | $13.64 | $13.80 | $13.61 | $13.72 | $13.72 | 15,902,148 |
| 2024-01-31 | $13.79 | $13.89 | $13.67 | $13.69 | $13.69 | 23,886,076 |
| 2024-01-30 | $13.84 | $13.96 | $13.63 | $13.89 | $13.89 | 24,436,630 |
| 2024-01-29 | $13.97 | $14.00 | $13.83 | $13.99 | $13.99 | 15,742,142 |
| 2024-01-26 | $13.94 | $14.21 | $13.92 | $14.17 | $14.17 | 22,598,729 |
| 2024-01-25 | $14.18 | $14.27 | $13.68 | $13.85 | $13.85 | 46,467,895 |
| 2024-01-24 | $14.40 | $14.47 | $14.15 | $14.17 | $14.17 | 29,383,340 |
| 2024-01-23 | $13.92 | $14.06 | $13.86 | $14.03 | $14.03 | 35,572,619 |
| 2024-01-22 | $13.55 | $13.74 | $13.53 | $13.62 | $13.62 | 30,192,928 |
| 2024-01-19 | $13.93 | $13.97 | $13.79 | $13.80 | $13.80 | 43,416,155 |
| 2024-01-18 | $14.12 | $14.14 | $14.01 | $14.04 | $14.04 | 26,767,354 |
| 2024-01-17 | $14.11 | $14.18 | $13.99 | $14.06 | $14.06 | 28,028,828 |
| 2024-01-16 | $14.50 | $14.54 | $14.25 | $14.31 | $14.31 | 27,908,371 |
| 2024-01-12 | $14.95 | $15.02 | $14.73 | $14.77 | $14.77 | 15,321,134 |
| 2024-01-11 | $14.89 | $14.93 | $14.73 | $14.88 | $14.88 | 20,917,843 |
| 2024-01-10 | $14.76 | $14.80 | $14.69 | $14.77 | $14.77 | 16,025,012 |
| 2024-01-09 | $15.03 | $15.07 | $14.90 | $14.93 | $14.93 | 13,918,638 |
| 2024-01-08 | $15.12 | $15.30 | $15.05 | $15.27 | $15.27 | 13,374,660 |
| 2024-01-05 | $15.26 | $15.40 | $15.20 | $15.30 | $15.30 | 13,908,744 |
| 2024-01-04 | $15.44 | $15.52 | $15.35 | $15.43 | $15.43 | 17,180,789 |
| 2024-01-03 | $15.44 | $15.66 | $15.42 | $15.62 | $15.62 | 15,678,840 |
| 2024-01-02 | $15.88 | $15.99 | $15.58 | $15.71 | $15.71 | 15,974,963 |
| 2023-12-29 | $15.81 | $15.87 | $15.68 | $15.86 | $15.86 | 9,239,389 |
| 2023-12-28 | $15.94 | $16.02 | $15.89 | $15.89 | $15.89 | 9,426,567 |
| 2023-12-27 | $15.96 | $16.08 | $15.94 | $16.01 | $16.01 | 12,390,759 |
| 2023-12-26 | $15.97 | $16.05 | $15.92 | $15.93 | $15.93 | 13,122,470 |
| 2023-12-22 | $15.92 | $15.92 | $15.69 | $15.74 | $15.74 | 15,426,564 |
| 2023-12-21 | $15.64 | $15.84 | $15.63 | $15.77 | $15.77 | 17,253,845 |
| 2023-12-20 | $15.40 | $15.43 | $15.17 | $15.18 | $15.18 | 18,300,940 |
| 2023-12-19 | $15.36 | $15.44 | $15.33 | $15.36 | $15.36 | 21,979,380 |
| 2023-12-18 | $15.04 | $15.23 | $15.03 | $15.20 | $15.20 | 20,640,969 |
| 2023-12-15 | $14.99 | $15.01 | $14.91 | $14.96 | $14.96 | 17,744,947 |
| 2023-12-14 | $14.98 | $15.16 | $14.96 | $14.97 | $14.97 | 25,031,481 |
| 2023-12-13 | $14.66 | $14.89 | $14.51 | $14.84 | $14.84 | 24,976,499 |
| 2023-12-12 | $14.80 | $14.82 | $14.60 | $14.65 | $14.65 | 13,796,199 |
| 2023-12-11 | $14.60 | $14.83 | $14.51 | $14.78 | $14.78 | 16,242,657 |
| 2023-12-08 | $14.68 | $14.87 | $14.67 | $14.68 | $14.68 | 16,258,336 |
| 2023-12-07 | $14.85 | $14.86 | $14.74 | $14.83 | $14.83 | 16,373,196 |
| 2023-12-06 | $14.98 | $14.99 | $14.68 | $14.69 | $14.69 | 14,772,311 |
| 2023-12-05 | $14.72 | $14.79 | $14.59 | $14.72 | $14.72 | 17,148,365 |
| 2023-12-04 | $15.11 | $15.12 | $14.73 | $14.80 | $14.80 | 28,980,034 |
| 2023-12-01 | $15.12 | $15.47 | $15.08 | $15.37 | $15.37 | 26,371,565 |
| 2023-11-30 | $14.99 | $15.04 | $14.90 | $15.00 | $15.00 | 14,308,473 |
| 2023-11-29 | $14.96 | $15.02 | $14.86 | $14.94 | $14.94 | 13,487,533 |
| 2023-11-28 | $14.81 | $15.11 | $14.79 | $15.09 | $15.09 | 15,452,622 |
| 2023-11-27 | $15.07 | $15.08 | $14.82 | $14.89 | $14.89 | 22,369,218 |
| 2023-11-24 | $15.11 | $15.17 | $15.02 | $15.06 | $15.06 | 12,535,074 |
| 2023-11-22 | $15.50 | $15.53 | $15.10 | $15.21 | $15.21 | 45,921,694 |
| 2023-11-21 | $15.87 | $16.02 | $15.75 | $15.87 | $15.40 | 28,566,980 |
| 2023-11-20 | $15.51 | $15.76 | $15.50 | $15.65 | $15.65 | 34,482,177 |
| 2023-11-17 | $15.15 | $15.27 | $15.10 | $15.14 | $15.14 | 18,139,532 |
| 2023-11-16 | $15.10 | $15.25 | $15.02 | $15.20 | $15.20 | 22,664,593 |
| 2023-11-15 | $15.24 | $15.25 | $15.02 | $15.07 | $15.07 | 15,926,517 |
| 2023-11-14 | $15.00 | $15.25 | $14.97 | $15.16 | $15.16 | 25,826,486 |
| 2023-11-13 | $14.54 | $14.56 | $14.43 | $14.47 | $14.47 | 12,429,695 |
| 2023-11-10 | $14.46 | $14.61 | $14.36 | $14.59 | $14.59 | 18,862,865 |
| 2023-11-09 | $14.40 | $14.52 | $14.21 | $14.25 | $14.25 | 16,796,494 |
| 2023-11-08 | $14.41 | $14.48 | $14.21 | $14.24 | $14.24 | 20,333,211 |
| 2023-11-07 | $14.59 | $14.59 | $14.27 | $14.31 | $14.31 | 28,179,668 |
| 2023-11-06 | $14.63 | $14.69 | $14.56 | $14.61 | $14.61 | 20,102,851 |
| 2023-11-03 | $14.52 | $14.69 | $14.52 | $14.53 | $14.53 | 18,705,249 |
| 2023-11-02 | $14.39 | $14.58 | $14.35 | $14.49 | $14.49 | 19,655,451 |
| 2023-11-01 | $13.88 | $14.24 | $13.88 | $14.19 | $14.19 | 36,950,796 |
| 2023-10-31 | $13.43 | $13.75 | $13.40 | $13.71 | $13.71 | 16,253,692 |
| 2023-10-30 | $13.79 | $13.83 | $13.50 | $13.52 | $13.52 | 27,782,377 |
| 2023-10-27 | $13.20 | $13.69 | $13.19 | $13.49 | $13.49 | 51,344,366 |
| 2023-10-26 | $12.76 | $13.08 | $12.73 | $13.03 | $13.03 | 34,973,368 |
| 2023-10-25 | $12.95 | $13.00 | $12.71 | $12.72 | $12.72 | 20,991,192 |
| 2023-10-24 | $12.68 | $12.84 | $12.66 | $12.84 | $12.84 | 20,913,409 |
| 2023-10-23 | $12.39 | $12.56 | $12.32 | $12.44 | $12.44 | 20,211,624 |
| 2023-10-20 | $12.42 | $12.51 | $12.28 | $12.41 | $12.41 | 37,378,527 |
| 2023-10-19 | $12.86 | $12.95 | $12.74 | $12.76 | $12.76 | 27,015,691 |
| 2023-10-18 | $13.27 | $13.28 | $12.89 | $12.90 | $12.90 | 26,635,647 |
| 2023-10-17 | $13.15 | $13.54 | $13.14 | $13.46 | $13.46 | 19,042,207 |
| 2023-10-16 | $13.29 | $13.40 | $13.23 | $13.35 | $13.35 | 12,852,775 |
| 2023-10-13 | $13.20 | $13.33 | $13.04 | $13.09 | $13.09 | 14,494,265 |
| 2023-10-12 | $13.40 | $13.44 | $13.01 | $13.10 | $13.10 | 17,744,503 |
| 2023-10-11 | $13.27 | $13.39 | $13.18 | $13.37 | $13.37 | 15,453,465 |
| 2023-10-10 | $13.13 | $13.24 | $13.09 | $13.20 | $13.20 | 13,860,124 |
| 2023-10-09 | $12.79 | $12.91 | $12.65 | $12.86 | $12.86 | 13,502,945 |
| 2023-10-06 | $12.71 | $13.07 | $12.69 | $12.98 | $12.98 | 19,676,210 |
| 2023-10-05 | $12.72 | $12.89 | $12.67 | $12.78 | $12.78 | 15,367,272 |
| 2023-10-04 | $12.86 | $12.95 | $12.70 | $12.76 | $12.76 | 14,998,636 |
| 2023-10-03 | $13.03 | $13.18 | $12.84 | $12.88 | $12.88 | 15,291,032 |
| 2023-10-02 | $13.33 | $13.36 | $13.11 | $13.22 | $13.22 | 13,755,328 |
| 2023-09-29 | $13.43 | $13.51 | $13.33 | $13.40 | $13.40 | 13,516,129 |
| 2023-09-28 | $13.06 | $13.28 | $13.01 | $13.23 | $13.23 | 26,473,809 |
| 2023-09-27 | $13.17 | $13.20 | $12.88 | $12.99 | $12.99 | 24,758,557 |
| 2023-09-26 | $13.22 | $13.33 | $13.08 | $13.10 | $13.10 | 15,038,168 |
| 2023-09-25 | $13.46 | $13.49 | $13.21 | $13.40 | $13.40 | 34,577,202 |
| 2023-09-22 | $13.88 | $13.99 | $13.74 | $13.75 | $13.75 | 16,408,581 |
| 2023-09-21 | $13.79 | $13.86 | $13.63 | $13.65 | $13.65 | 20,546,356 |
| 2023-09-20 | $14.22 | $14.35 | $14.18 | $14.20 | $14.20 | 16,017,153 |
| 2023-09-19 | $14.19 | $14.24 | $13.99 | $14.12 | $14.12 | 67,306,299 |
| 2023-09-18 | $14.37 | $14.40 | $14.11 | $14.11 | $14.11 | 31,129,705 |
| 2023-09-15 | $14.59 | $14.59 | $14.27 | $14.32 | $14.32 | 18,508,070 |
| 2023-09-14 | $14.16 | $14.48 | $14.14 | $14.40 | $14.40 | 31,659,220 |
| 2023-09-13 | $13.64 | $13.78 | $13.63 | $13.70 | $13.70 | 13,481,244 |
| 2023-09-12 | $13.65 | $13.78 | $13.59 | $13.60 | $13.60 | 10,806,513 |
| 2023-09-11 | $13.74 | $13.82 | $13.67 | $13.69 | $13.69 | 18,737,366 |
| 2023-09-08 | $13.31 | $13.37 | $13.26 | $13.31 | $13.31 | 12,086,958 |
| 2023-09-07 | $13.42 | $13.49 | $13.14 | $13.18 | $13.18 | 13,502,947 |
| 2023-09-06 | $13.84 | $14.03 | $13.60 | $13.62 | $13.62 | 15,946,731 |
| 2023-09-05 | $13.92 | $13.98 | $13.82 | $13.88 | $13.88 | 13,210,534 |
| 2023-09-01 | $13.73 | $14.00 | $13.66 | $13.99 | $13.99 | 34,557,670 |
| 2023-08-31 | $13.36 | $13.42 | $13.15 | $13.17 | $13.17 | 15,771,792 |
| 2023-08-30 | $13.43 | $13.46 | $13.25 | $13.33 | $13.33 | 10,979,031 |
| 2023-08-29 | $12.99 | $13.38 | $12.93 | $13.33 | $13.33 | 21,719,443 |
| 2023-08-28 | $12.81 | $12.95 | $12.76 | $12.92 | $12.92 | 9,681,399 |
| 2023-08-25 | $12.77 | $12.83 | $12.65 | $12.74 | $12.74 | 13,184,818 |
| 2023-08-24 | $12.71 | $12.83 | $12.63 | $12.73 | $12.73 | 13,100,856 |
| 2023-08-23 | $12.81 | $13.05 | $12.79 | $12.97 | $12.97 | 17,432,551 |
| 2023-08-22 | $12.58 | $12.72 | $12.50 | $12.69 | $12.69 | 19,370,206 |
| 2023-08-21 | $12.26 | $12.38 | $12.22 | $12.30 | $12.30 | 17,279,117 |
| 2023-08-18 | $12.34 | $12.43 | $12.26 | $12.31 | $12.31 | 22,482,937 |
| 2023-08-17 | $12.55 | $12.61 | $12.35 | $12.39 | $12.39 | 28,711,127 |
| 2023-08-16 | $12.24 | $12.43 | $12.22 | $12.28 | $12.28 | 19,019,971 |
| 2023-08-15 | $12.37 | $12.39 | $12.24 | $12.27 | $12.27 | 24,388,488 |
| 2023-08-14 | $12.65 | $12.65 | $12.45 | $12.47 | $12.47 | 26,182,644 |
| 2023-08-11 | $13.46 | $13.51 | $13.29 | $13.32 | $12.90 | 29,019,760 |
| 2023-08-10 | $13.72 | $13.79 | $13.49 | $13.50 | $13.50 | 15,100,715 |
| 2023-08-09 | $13.79 | $13.85 | $13.57 | $13.60 | $13.60 | 15,380,533 |
| 2023-08-08 | $13.50 | $13.90 | $13.42 | $13.75 | $13.75 | 27,126,529 |
| 2023-08-07 | $13.73 | $13.90 | $13.60 | $13.87 | $13.87 | 14,910,148 |
| 2023-08-04 | $13.91 | $14.07 | $13.81 | $13.83 | $13.83 | 25,710,577 |
| 2023-08-03 | $13.73 | $13.89 | $13.62 | $13.80 | $13.80 | 26,295,587 |
| 2023-08-02 | $14.04 | $14.06 | $13.87 | $13.90 | $13.90 | 19,283,506 |
| 2023-08-01 | $14.32 | $14.38 | $14.14 | $14.15 | $14.15 | 19,542,372 |
| 2023-07-31 | $14.39 | $14.66 | $14.38 | $14.63 | $14.63 | 22,072,168 |
| 2023-07-28 | $14.52 | $14.62 | $14.24 | $14.24 | $14.24 | 31,629,541 |
| 2023-07-27 | $14.94 | $15.00 | $14.77 | $14.79 | $14.79 | 25,218,396 |
| 2023-07-26 | $15.04 | $15.26 | $14.92 | $15.10 | $15.10 | 20,944,275 |
| 2023-07-25 | $15.20 | $15.31 | $15.09 | $15.17 | $15.17 | 38,292,160 |
| 2023-07-24 | $14.22 | $14.83 | $14.21 | $14.71 | $14.71 | 20,954,273 |
| 2023-07-21 | $14.13 | $14.26 | $14.05 | $14.19 | $14.19 | 12,214,772 |
| 2023-07-20 | $14.22 | $14.29 | $14.04 | $14.05 | $14.05 | 14,268,939 |
| 2023-07-19 | $14.00 | $14.13 | $13.94 | $14.05 | $14.05 | 12,094,685 |
| 2023-07-18 | $14.02 | $14.19 | $13.95 | $14.03 | $14.03 | 9,008,445 |
| 2023-07-17 | $14.04 | $14.13 | $13.83 | $14.07 | $14.07 | 15,269,487 |
| 2023-07-14 | $14.35 | $14.41 | $14.20 | $14.29 | $14.29 | 17,442,405 |
| 2023-07-13 | $14.15 | $14.36 | $14.12 | $14.34 | $14.34 | 22,772,272 |
| 2023-07-12 | $14.05 | $14.10 | $13.92 | $13.93 | $13.93 | 17,232,817 |
| 2023-07-11 | $13.25 | $13.78 | $13.25 | $13.72 | $13.72 | 38,744,610 |
| 2023-07-10 | $13.21 | $13.37 | $13.19 | $13.21 | $13.21 | 16,898,101 |
| 2023-07-07 | $13.20 | $13.49 | $13.18 | $13.40 | $13.40 | 24,673,517 |
| 2023-07-06 | $13.29 | $13.43 | $13.09 | $13.17 | $13.17 | 23,391,876 |
| 2023-07-05 | $13.50 | $13.52 | $13.34 | $13.39 | $13.39 | 25,762,702 |
| 2023-07-03 | $13.67 | $13.87 | $13.65 | $13.76 | $13.76 | 13,970,216 |
| 2023-06-30 | $13.59 | $13.60 | $13.39 | $13.42 | $13.42 | 17,534,410 |
| 2023-06-29 | $13.32 | $13.56 | $13.31 | $13.52 | $13.52 | 17,979,336 |
| 2023-06-28 | $13.63 | $13.65 | $13.32 | $13.33 | $13.33 | 24,680,503 |
| 2023-06-27 | $14.00 | $14.07 | $13.84 | $13.91 | $13.91 | 15,824,272 |
| 2023-06-26 | $13.69 | $13.90 | $13.67 | $13.79 | $13.79 | 12,695,955 |
| 2023-06-23 | $13.70 | $13.76 | $13.59 | $13.70 | $13.70 | 20,916,105 |
| 2023-06-22 | $14.07 | $14.07 | $13.85 | $13.91 | $13.91 | 26,128,937 |
| 2023-06-21 | $14.00 | $14.04 | $13.90 | $13.98 | $13.98 | 25,521,489 |
| 2023-06-20 | $14.24 | $14.24 | $14.01 | $14.05 | $14.05 | 24,524,194 |
| 2023-06-16 | $14.33 | $14.55 | $14.28 | $14.44 | $14.44 | 20,758,149 |
| 2023-06-15 | $14.28 | $14.49 | $14.21 | $14.47 | $14.47 | 19,105,426 |
| 2023-06-14 | $14.26 | $14.36 | $14.07 | $14.25 | $14.25 | 29,901,960 |
| 2023-06-13 | $14.10 | $14.13 | $13.90 | $13.90 | $13.90 | 22,862,682 |
| 2023-06-12 | $13.81 | $13.82 | $13.62 | $13.77 | $13.77 | 17,906,712 |
| 2023-06-09 | $14.15 | $14.28 | $14.00 | $14.04 | $14.04 | 26,762,190 |
| 2023-06-08 | $14.04 | $14.10 | $13.92 | $14.09 | $14.09 | 15,325,358 |
| 2023-06-07 | $13.78 | $13.95 | $13.75 | $13.94 | $13.94 | 24,257,221 |
| 2023-06-06 | $13.74 | $13.92 | $13.72 | $13.74 | $13.74 | 23,116,126 |
| 2023-06-05 | $13.78 | $13.78 | $13.54 | $13.61 | $13.61 | 18,834,356 |
| 2023-06-02 | $13.71 | $13.77 | $13.56 | $13.68 | $13.68 | 29,295,490 |
| 2023-06-01 | $12.81 | $13.11 | $12.76 | $13.04 | $13.04 | 52,730,165 |
| 2023-05-31 | $12.64 | $12.77 | $12.51 | $12.68 | $12.68 | 44,802,571 |
| 2023-05-30 | $12.92 | $12.92 | $12.58 | $12.76 | $12.76 | 30,416,307 |
| 2023-05-26 | $13.27 | $13.38 | $13.14 | $13.26 | $13.26 | 19,326,379 |
| 2023-05-25 | $13.06 | $13.09 | $12.84 | $12.87 | $12.87 | 19,233,939 |
| 2023-05-24 | $13.21 | $13.23 | $13.06 | $13.12 | $13.12 | 18,926,457 |
| 2023-05-23 | $13.50 | $13.51 | $13.32 | $13.35 | $13.35 | 16,843,839 |
| 2023-05-22 | $13.83 | $13.83 | $13.67 | $13.69 | $13.69 | 12,968,995 |
| 2023-05-19 | $14.00 | $14.01 | $13.81 | $13.86 | $13.86 | 21,902,060 |
| 2023-05-18 | $14.02 | $14.11 | $13.88 | $14.09 | $14.09 | 17,361,155 |
| 2023-05-17 | $13.94 | $14.24 | $13.94 | $14.16 | $14.16 | 16,908,014 |
| 2023-05-16 | $13.98 | $14.07 | $13.64 | $13.69 | $13.69 | 15,386,525 |
| 2023-05-15 | $14.04 | $14.13 | $13.94 | $14.08 | $14.08 | 17,707,978 |
| 2023-05-12 | $13.69 | $13.90 | $13.67 | $13.78 | $13.78 | 12,430,176 |
| 2023-05-11 | $13.54 | $13.79 | $13.49 | $13.71 | $13.71 | 22,353,147 |
| 2023-05-10 | $14.25 | $14.26 | $13.81 | $14.00 | $14.00 | 20,195,620 |
| 2023-05-09 | $13.73 | $14.18 | $13.70 | $14.10 | $14.10 | 19,581,726 |
| 2023-05-08 | $14.24 | $14.29 | $13.90 | $13.90 | $13.90 | 18,924,484 |
| 2023-05-05 | $13.56 | $14.02 | $13.56 | $13.90 | $13.90 | 22,993,061 |
| 2023-05-04 | $13.70 | $13.71 | $13.25 | $13.36 | $13.36 | 28,492,795 |
| 2023-05-03 | $13.83 | $13.95 | $13.66 | $13.79 | $13.79 | 18,395,051 |
| 2023-05-02 | $14.17 | $14.18 | $13.71 | $13.77 | $13.77 | 22,692,951 |
| 2023-05-01 | $14.37 | $14.43 | $14.06 | $14.20 | $14.20 | 9,671,073 |
| 2023-04-28 | $14.26 | $14.44 | $14.19 | $14.41 | $14.41 | 20,752,505 |
| 2023-04-27 | $13.82 | $14.37 | $13.78 | $14.33 | $14.33 | 29,285,770 |
| 2023-04-26 | $13.95 | $14.07 | $13.86 | $13.89 | $13.89 | 23,746,344 |
| 2023-04-25 | $13.90 | $13.91 | $13.70 | $13.76 | $13.76 | 30,399,990 |
| 2023-04-24 | $14.22 | $14.29 | $14.11 | $14.14 | $14.14 | 30,417,057 |
| 2023-04-21 | $14.49 | $14.50 | $13.95 | $14.27 | $14.27 | 27,422,669 |
| 2023-04-20 | $14.97 | $15.08 | $14.70 | $14.72 | $14.72 | 40,698,134 |
| 2023-04-19 | $15.21 | $15.21 | $14.80 | $14.97 | $14.97 | 39,371,703 |
| 2023-04-18 | $15.59 | $15.84 | $15.53 | $15.77 | $15.77 | 17,204,608 |
| 2023-04-17 | $16.19 | $16.24 | $15.67 | $15.68 | $15.68 | 28,949,809 |
| 2023-04-14 | $15.78 | $16.09 | $15.75 | $15.96 | $15.96 | 21,427,382 |
| 2023-04-13 | $16.23 | $16.40 | $16.00 | $16.05 | $16.05 | 17,744,281 |
| 2023-04-12 | $16.60 | $16.60 | $16.21 | $16.24 | $16.24 | 22,059,147 |
| 2023-04-11 | $15.99 | $16.56 | $15.99 | $16.42 | $16.42 | 31,304,505 |
| 2023-04-10 | $15.24 | $15.40 | $15.21 | $15.37 | $15.37 | 11,192,946 |
| 2023-04-06 | $15.14 | $15.17 | $14.98 | $15.10 | $15.10 | 15,408,565 |
| 2023-04-05 | $15.25 | $15.29 | $15.00 | $15.18 | $15.18 | 32,733,857 |
| 2023-04-04 | $15.64 | $15.68 | $15.24 | $15.25 | $15.25 | 26,787,586 |
| 2023-04-03 | $15.68 | $15.80 | $15.64 | $15.75 | $15.75 | 12,833,470 |
| 2023-03-31 | $16.08 | $16.16 | $15.72 | $15.78 | $15.78 | 24,061,317 |
| 2023-03-30 | $15.93 | $16.01 | $15.71 | $15.94 | $15.94 | 15,473,943 |
| 2023-03-29 | $15.50 | $15.70 | $15.41 | $15.61 | $15.61 | 19,190,156 |
| 2023-03-28 | $15.27 | $15.44 | $15.23 | $15.28 | $15.28 | 16,022,879 |
| 2023-03-27 | $15.06 | $15.11 | $14.87 | $14.97 | $14.97 | 19,492,836 |
| 2023-03-24 | $14.89 | $14.96 | $14.74 | $14.95 | $14.95 | 45,427,983 |
| 2023-03-23 | $15.60 | $15.66 | $14.86 | $14.95 | $14.95 | 36,625,510 |
| 2023-03-22 | $15.63 | $15.86 | $15.51 | $15.54 | $15.54 | 22,743,572 |
| 2023-03-21 | $15.85 | $15.87 | $15.53 | $15.72 | $15.72 | 17,548,459 |
| 2023-03-20 | $15.77 | $16.03 | $15.70 | $15.86 | $15.86 | 19,930,069 |
| 2023-03-17 | $15.81 | $15.85 | $15.64 | $15.79 | $15.79 | 33,414,624 |
| 2023-03-16 | $15.32 | $15.62 | $15.22 | $15.59 | $15.59 | 24,075,998 |
| 2023-03-15 | $15.54 | $15.59 | $15.03 | $15.42 | $15.42 | 33,044,106 |
| 2023-03-14 | $15.87 | $16.05 | $15.78 | $15.94 | $15.94 | 23,262,336 |
| 2023-03-13 | $16.02 | $16.40 | $15.94 | $16.07 | $15.72 | 27,469,253 |
| 2023-03-10 | $16.39 | $16.64 | $16.12 | $16.20 | $15.85 | 18,617,269 |
| 2023-03-09 | $16.72 | $16.84 | $16.43 | $16.47 | $16.11 | 16,344,772 |
| 2023-03-08 | $16.62 | $16.91 | $16.59 | $16.72 | $16.72 | 12,981,899 |
| 2023-03-07 | $16.70 | $16.84 | $16.27 | $16.32 | $16.32 | 31,286,640 |
| 2023-03-06 | $16.73 | $16.78 | $16.55 | $16.69 | $16.69 | 46,661,471 |
| 2023-03-03 | $17.19 | $17.25 | $17.06 | $17.11 | $17.11 | 40,047,409 |
| 2023-03-02 | $17.16 | $17.22 | $16.87 | $17.10 | $17.10 | 28,705,025 |
| 2023-03-01 | $16.90 | $17.49 | $16.86 | $17.32 | $17.32 | 33,752,228 |
| 2023-02-28 | $16.30 | $16.53 | $16.15 | $16.34 | $16.34 | 20,128,261 |
| 2023-02-27 | $16.14 | $16.39 | $16.11 | $16.30 | $16.30 | 12,543,236 |
| 2023-02-24 | $16.44 | $16.50 | $16.23 | $16.33 | $16.33 | 15,877,704 |
| 2023-02-23 | $17.08 | $17.17 | $16.59 | $16.92 | $16.92 | 18,437,178 |
| 2023-02-22 | $16.84 | $17.02 | $16.52 | $16.91 | $16.91 | 32,689,423 |
| 2023-02-21 | $17.07 | $17.55 | $17.01 | $17.04 | $17.04 | 35,445,429 |
| 2023-02-17 | $17.06 | $17.20 | $16.88 | $17.02 | $17.02 | 16,999,056 |
| 2023-02-16 | $17.11 | $17.25 | $16.94 | $17.09 | $17.09 | 19,080,168 |
| 2023-02-15 | $16.73 | $17.07 | $16.61 | $17.05 | $17.05 | 16,823,154 |
| 2023-02-14 | $16.84 | $17.00 | $16.62 | $16.77 | $16.77 | 15,494,586 |
| 2023-02-13 | $16.46 | $16.79 | $16.42 | $16.72 | $16.72 | 19,540,209 |
| 2023-02-10 | $16.70 | $16.77 | $16.46 | $16.56 | $16.56 | 24,320,897 |
| 2023-02-09 | $16.90 | $16.97 | $16.72 | $16.76 | $16.76 | 15,645,325 |
| 2023-02-08 | $16.95 | $17.11 | $16.80 | $16.95 | $16.95 | 12,820,484 |
| 2023-02-07 | $17.00 | $17.16 | $16.85 | $16.95 | $16.95 | 12,971,381 |
| 2023-02-06 | $16.77 | $16.99 | $16.65 | $16.96 | $16.96 | 16,439,647 |
| 2023-02-03 | $17.65 | $17.77 | $17.21 | $17.32 | $17.32 | 39,014,547 |
| 2023-02-02 | $18.31 | $18.31 | $17.60 | $17.66 | $17.66 | 27,022,585 |
| 2023-02-01 | $18.17 | $18.54 | $17.94 | $18.45 | $18.45 | 22,991,115 |
| 2023-01-31 | $18.56 | $18.69 | $18.42 | $18.68 | $18.68 | 14,280,235 |
| 2023-01-30 | $18.65 | $18.75 | $18.40 | $18.51 | $18.51 | 18,578,890 |
| 2023-01-27 | $19.06 | $19.11 | $18.60 | $18.66 | $18.66 | 26,483,610 |
| 2023-01-26 | $19.05 | $19.31 | $19.00 | $19.30 | $19.30 | 20,957,989 |
| 2023-01-25 | $18.54 | $18.95 | $18.50 | $18.91 | $18.91 | 15,963,921 |
| 2023-01-24 | $18.08 | $18.54 | $18.06 | $18.52 | $18.52 | 13,737,656 |
| 2023-01-23 | $18.03 | $18.20 | $17.97 | $18.13 | $18.13 | 11,139,648 |
| 2023-01-20 | $18.05 | $18.18 | $18.00 | $18.12 | $18.12 | 20,682,901 |
| 2023-01-19 | $18.04 | $18.20 | $17.92 | $18.07 | $18.07 | 20,044,421 |
| 2023-01-18 | $18.41 | $18.48 | $18.03 | $18.05 | $18.05 | 19,427,750 |
| 2023-01-17 | $18.14 | $18.19 | $17.94 | $18.00 | $18.00 | 23,675,756 |
| 2023-01-13 | $18.26 | $18.49 | $18.25 | $18.43 | $18.43 | 16,548,558 |
| 2023-01-12 | $18.19 | $18.49 | $17.99 | $18.38 | $18.38 | 17,878,318 |
| 2023-01-11 | $18.06 | $18.09 | $17.80 | $17.90 | $17.90 | 21,824,154 |
| 2023-01-10 | $17.80 | $18.04 | $17.76 | $17.96 | $17.96 | 28,056,909 |
| 2023-01-09 | $17.46 | $17.64 | $17.32 | $17.52 | $17.52 | 22,693,917 |
| 2023-01-06 | $17.39 | $17.68 | $17.19 | $17.66 | $17.66 | 31,230,964 |
| 2023-01-05 | $16.58 | $17.10 | $16.55 | $17.09 | $17.09 | 28,418,454 |
| 2023-01-04 | $16.23 | $16.55 | $16.05 | $16.55 | $16.55 | 34,623,672 |
| 2023-01-03 | $16.65 | $16.72 | $16.30 | $16.35 | $16.35 | 25,585,712 |
| 2022-12-30 | $16.83 | $17.10 | $16.73 | $16.97 | $16.97 | 16,455,861 |
| 2022-12-29 | $17.15 | $17.23 | $16.85 | $16.88 | $16.88 | 19,336,048 |
| 2022-12-28 | $17.08 | $17.16 | $16.83 | $16.92 | $16.92 | 21,807,390 |
| 2022-12-27 | $16.64 | $16.95 | $16.62 | $16.88 | $16.88 | 19,991,106 |
| 2022-12-23 | $16.51 | $16.79 | $16.50 | $16.69 | $16.69 | 13,416,033 |
| 2022-12-22 | $16.53 | $16.61 | $16.30 | $16.54 | $16.54 | 17,456,062 |
| 2022-12-21 | $16.51 | $16.74 | $16.43 | $16.59 | $16.59 | 27,809,263 |
| 2022-12-20 | $16.44 | $16.69 | $16.39 | $16.44 | $16.44 | 16,416,932 |
| 2022-12-19 | $15.93 | $16.13 | $15.85 | $16.10 | $16.10 | 20,805,185 |
| 2022-12-16 | $16.12 | $16.30 | $15.95 | $16.07 | $16.07 | 24,389,507 |
| 2022-12-15 | $16.38 | $16.64 | $16.23 | $16.40 | $16.40 | 28,610,698 |
| 2022-12-14 | $16.18 | $16.49 | $16.10 | $16.41 | $16.41 | 26,603,684 |
| 2022-12-13 | $16.41 | $16.56 | $16.12 | $16.18 | $16.18 | 39,242,416 |
| 2022-12-12 | $16.37 | $16.42 | $15.92 | $16.23 | $16.17 | 42,406,160 |
| 2022-12-09 | $16.79 | $17.09 | $16.70 | $16.94 | $16.94 | 40,815,403 |
| 2022-12-08 | $16.62 | $16.75 | $16.40 | $16.43 | $16.43 | 21,012,498 |
| 2022-12-07 | $16.31 | $16.31 | $16.00 | $16.17 | $16.17 | 37,540,162 |
| 2022-12-06 | $16.71 | $16.94 | $16.56 | $16.76 | $16.76 | 23,256,077 |
| 2022-12-05 | $16.68 | $16.85 | $16.39 | $16.46 | $16.46 | 37,632,394 |
| 2022-12-02 | $16.49 | $16.83 | $16.46 | $16.72 | $16.72 | 32,911,147 |
| 2022-12-01 | $16.45 | $16.68 | $16.28 | $16.64 | $16.64 | 33,043,831 |
| 2022-11-30 | $16.20 | $16.62 | $16.20 | $16.50 | $16.50 | 33,392,373 |
| 2022-11-29 | $15.81 | $16.20 | $15.81 | $16.09 | $16.09 | 35,717,081 |
| 2022-11-28 | $15.02 | $15.27 | $14.96 | $15.17 | $15.17 | 23,127,285 |
| 2022-11-25 | $15.29 | $15.42 | $15.02 | $15.12 | $15.12 | 11,023,087 |
| 2022-11-23 | $14.95 | $15.15 | $14.79 | $15.12 | $15.12 | 22,710,950 |
| 2022-11-22 | $15.07 | $15.23 | $14.75 | $14.89 | $14.89 | 38,071,367 |
| 2022-11-21 | $14.93 | $15.06 | $14.63 | $15.04 | $15.04 | 19,756,867 |
| 2022-11-18 | $15.29 | $15.33 | $15.00 | $15.07 | $15.07 | 38,862,832 |
| 2022-11-17 | $14.89 | $15.33 | $14.76 | $15.33 | $15.33 | 24,908,484 |
| 2022-11-16 | $15.67 | $15.84 | $15.13 | $15.22 | $15.22 | 30,932,862 |
| 2022-11-15 | $15.93 | $15.98 | $15.60 | $15.81 | $15.81 | 24,265,947 |
| 2022-11-14 | $15.30 | $15.93 | $15.30 | $15.71 | $15.71 | 39,393,853 |
| 2022-11-11 | $14.48 | $15.53 | $14.44 | $15.45 | $15.45 | 63,743,854 |
| 2022-11-10 | $14.04 | $14.16 | $13.64 | $13.85 | $13.85 | 44,423,190 |
| 2022-11-09 | $14.28 | $14.53 | $13.97 | $14.07 | $14.07 | 29,424,337 |
| 2022-11-08 | $14.16 | $14.57 | $14.05 | $14.42 | $14.42 | 41,753,654 |
| 2022-11-07 | $14.28 | $14.33 | $13.88 | $13.90 | $13.90 | 31,237,611 |
| 2022-11-04 | $14.13 | $14.57 | $13.99 | $14.39 | $14.39 | 83,276,255 |
| 2022-11-03 | $13.03 | $13.18 | $12.81 | $13.11 | $13.11 | 37,888,913 |
| 2022-11-02 | $13.30 | $13.40 | $12.75 | $12.77 | $12.77 | 48,725,246 |
| 2022-11-01 | $13.41 | $13.76 | $13.29 | $13.43 | $13.43 | 65,489,042 |
| 2022-10-31 | $12.60 | $13.24 | $12.57 | $12.94 | $12.94 | 74,676,727 |
| 2022-10-28 | $12.75 | $12.90 | $12.47 | $12.64 | $12.64 | 72,168,884 |
| 2022-10-27 | $13.30 | $13.67 | $13.05 | $13.37 | $13.37 | 66,526,014 |
| 2022-10-26 | $13.46 | $14.02 | $13.45 | $13.74 | $13.74 | 63,551,349 |
| 2022-10-25 | $13.33 | $13.78 | $13.30 | $13.55 | $13.55 | 63,760,546 |
| 2022-10-24 | $13.92 | $13.94 | $13.42 | $13.50 | $13.50 | 71,835,325 |
| 2022-10-21 | $13.70 | $14.43 | $13.61 | $14.33 | $14.33 | 65,079,819 |
| 2022-10-20 | $13.41 | $14.04 | $13.36 | $13.74 | $13.74 | 46,895,628 |
| 2022-10-19 | $13.56 | $13.66 | $13.34 | $13.45 | $13.45 | 39,920,390 |
| 2022-10-18 | $13.67 | $13.79 | $13.32 | $13.64 | $13.64 | 43,325,886 |
| 2022-10-17 | $13.25 | $13.50 | $13.18 | $13.28 | $13.28 | 43,260,041 |
| 2022-10-14 | $13.70 | $13.70 | $13.03 | $13.07 | $13.07 | 41,716,749 |
| 2022-10-13 | $13.41 | $13.88 | $13.27 | $13.67 | $13.67 | 45,623,795 |
| 2022-10-12 | $13.77 | $13.92 | $13.62 | $13.66 | $13.66 | 29,629,371 |
| 2022-10-11 | $13.85 | $14.19 | $13.79 | $13.85 | $13.85 | 41,128,761 |
| 2022-10-10 | $14.54 | $14.54 | $14.05 | $14.09 | $14.09 | 48,196,269 |
| 2022-10-07 | $14.64 | $15.19 | $14.35 | $14.42 | $14.42 | 82,941,014 |
| 2022-10-06 | $14.63 | $14.88 | $14.38 | $14.51 | $14.51 | 37,758,193 |
| 2022-10-05 | $14.72 | $14.93 | $14.63 | $14.80 | $14.80 | 43,026,046 |
| 2022-10-04 | $14.51 | $14.76 | $14.31 | $14.64 | $14.64 | 47,389,075 |
| 2022-10-03 | $13.73 | $14.30 | $13.68 | $14.25 | $14.25 | 47,559,901 |
| 2022-09-30 | $12.70 | $13.47 | $12.68 | $13.32 | $13.32 | 53,923,150 |
| 2022-09-29 | $12.65 | $12.73 | $12.40 | $12.66 | $12.66 | 44,001,343 |
| 2022-09-28 | $12.67 | $12.88 | $12.63 | $12.77 | $12.77 | 36,675,055 |
| 2022-09-27 | $12.75 | $12.86 | $12.46 | $12.55 | $12.55 | 41,800,271 |
| 2022-09-26 | $12.76 | $13.00 | $12.59 | $12.59 | $12.59 | 49,602,523 |
| 2022-09-23 | $13.16 | $13.17 | $12.90 | $13.04 | $13.04 | 54,013,640 |
| 2022-09-22 | $13.50 | $13.71 | $13.35 | $13.64 | $13.64 | 40,352,812 |
| 2022-09-21 | $13.50 | $13.55 | $13.13 | $13.13 | $13.13 | 46,328,148 |
| 2022-09-20 | $13.34 | $13.48 | $13.13 | $13.40 | $13.40 | 42,943,294 |
| 2022-09-19 | $12.88 | $13.64 | $12.81 | $13.60 | $13.60 | 46,819,363 |
| 2022-09-16 | $12.79 | $13.05 | $12.69 | $12.98 | $12.98 | 53,303,826 |
| 2022-09-15 | $12.93 | $13.09 | $12.84 | $13.05 | $13.05 | 43,779,657 |
| 2022-09-14 | $13.11 | $13.33 | $12.80 | $12.92 | $12.92 | 38,810,734 |
| 2022-09-13 | $13.42 | $13.73 | $13.12 | $13.15 | $13.15 | 38,521,309 |
| 2022-09-12 | $13.71 | $13.79 | $13.49 | $13.78 | $13.78 | 32,677,373 |
| 2022-09-09 | $12.79 | $13.54 | $12.74 | $13.51 | $13.51 | 44,437,393 |
| 2022-09-08 | $12.30 | $12.41 | $12.14 | $12.34 | $12.34 | 28,489,848 |
| 2022-09-07 | $12.00 | $12.34 | $11.72 | $12.27 | $12.27 | 23,277,118 |
| 2022-09-06 | $12.47 | $12.51 | $12.10 | $12.14 | $12.14 | 22,383,216 |
| 2022-09-02 | $12.29 | $12.46 | $12.09 | $12.17 | $12.17 | 33,699,363 |
| 2022-09-01 | $12.18 | $12.19 | $11.82 | $12.15 | $12.15 | 37,958,706 |
| 2022-08-31 | $12.58 | $12.67 | $12.40 | $12.42 | $12.42 | 28,905,969 |
| 2022-08-30 | $13.11 | $13.12 | $12.56 | $12.63 | $12.63 | 30,417,485 |
| 2022-08-29 | $13.31 | $13.42 | $13.20 | $13.25 | $13.25 | 29,347,779 |
| 2022-08-26 | $13.85 | $13.92 | $13.36 | $13.45 | $13.45 | 31,872,320 |
| 2022-08-25 | $13.37 | $13.57 | $13.29 | $13.54 | $13.54 | 29,504,029 |
| 2022-08-24 | $13.54 | $13.75 | $13.23 | $13.31 | $13.31 | 30,047,973 |
| 2022-08-23 | $13.03 | $13.79 | $13.03 | $13.76 | $13.76 | 36,258,505 |
| 2022-08-22 | $12.81 | $12.95 | $12.69 | $12.77 | $12.77 | 26,755,585 |
| 2022-08-19 | $12.94 | $12.98 | $12.74 | $12.88 | $12.88 | 32,495,526 |
| 2022-08-18 | $13.20 | $13.23 | $13.07 | $13.10 | $13.10 | 16,024,636 |
| 2022-08-17 | $13.17 | $13.34 | $13.02 | $13.21 | $13.21 | 22,115,956 |
| 2022-08-16 | $13.56 | $13.73 | $13.45 | $13.58 | $13.58 | 23,933,368 |
| 2022-08-15 | $13.22 | $13.45 | $13.05 | $13.41 | $13.41 | 24,132,270 |
| 2022-08-12 | $13.46 | $13.67 | $13.34 | $13.60 | $13.60 | 26,450,976 |
| 2022-08-11 | $13.96 | $14.32 | $13.96 | $14.01 | $13.34 | 34,307,164 |
| 2022-08-10 | $13.94 | $13.97 | $13.66 | $13.76 | $13.10 | 39,669,052 |
| 2022-08-09 | $13.42 | $13.65 | $13.37 | $13.62 | $12.97 | 23,004,970 |
| 2022-08-08 | $13.41 | $13.53 | $13.18 | $13.36 | $12.72 | 26,279,028 |
| 2022-08-05 | $12.91 | $13.25 | $12.86 | $13.20 | $12.57 | 42,928,913 |
| 2022-08-04 | $12.81 | $13.05 | $12.71 | $12.86 | $12.24 | 38,139,072 |
| 2022-08-03 | $13.22 | $13.23 | $12.79 | $12.80 | $12.18 | 29,576,077 |
| 2022-08-02 | $13.01 | $13.42 | $12.75 | $13.38 | $12.74 | 50,187,758 |
| 2022-08-01 | $13.26 | $13.53 | $13.08 | $13.14 | $12.51 | 32,705,844 |
| 2022-07-29 | $13.29 | $13.53 | $13.06 | $13.46 | $12.81 | 51,939,197 |
| 2022-07-28 | $13.79 | $13.90 | $13.48 | $13.66 | $13.00 | 26,124,436 |
| 2022-07-27 | $13.16 | $13.49 | $13.01 | $13.48 | $12.83 | 27,142,981 |
| 2022-07-26 | $13.24 | $13.28 | $12.97 | $13.14 | $12.51 | 25,974,152 |
| 2022-07-25 | $12.96 | $13.19 | $12.90 | $13.15 | $12.52 | 28,741,948 |
| 2022-07-22 | $12.96 | $13.02 | $12.55 | $12.59 | $11.98 | 24,856,591 |
| 2022-07-21 | $12.31 | $12.54 | $12.24 | $12.51 | $11.91 | 28,454,006 |
| 2022-07-20 | $12.38 | $12.44 | $12.20 | $12.43 | $11.83 | 46,437,960 |
| 2022-07-19 | $12.68 | $12.87 | $12.62 | $12.70 | $12.09 | 27,762,953 |
| 2022-07-18 | $12.96 | $13.09 | $12.66 | $12.70 | $12.09 | 24,270,135 |
| 2022-07-15 | $12.40 | $12.69 | $12.25 | $12.65 | $12.04 | 34,693,685 |
| 2022-07-14 | $12.85 | $12.86 | $12.40 | $12.49 | $11.89 | 50,727,763 |
| 2022-07-13 | $13.41 | $13.68 | $13.28 | $13.46 | $12.81 | 23,165,889 |
| 2022-07-12 | $13.22 | $13.49 | $13.16 | $13.38 | $12.74 | 29,222,357 |
| 2022-07-11 | $13.73 | $13.75 | $13.48 | $13.50 | $12.85 | 41,064,322 |
| 2022-07-08 | $14.61 | $14.64 | $14.17 | $14.25 | $13.57 | 23,282,844 |
| 2022-07-07 | $14.42 | $14.60 | $14.34 | $14.49 | $13.79 | 37,720,279 |
| 2022-07-06 | $13.78 | $13.90 | $13.45 | $13.79 | $13.13 | 26,216,048 |
| 2022-07-05 | $13.61 | $13.80 | $13.41 | $13.79 | $13.13 | 33,387,558 |
| 2022-07-01 | $14.24 | $14.36 | $13.79 | $14.15 | $13.47 | 30,589,669 |
| 2022-06-30 | $14.72 | $14.86 | $14.49 | $14.63 | $13.93 | 37,964,617 |
| 2022-06-29 | $15.19 | $15.28 | $14.85 | $15.19 | $14.46 | 32,129,240 |
| 2022-06-28 | $15.27 | $15.32 | $14.93 | $15.02 | $14.30 | 36,745,305 |
| 2022-06-27 | $14.67 | $15.11 | $14.56 | $14.88 | $14.16 | 33,833,483 |
| 2022-06-24 | $13.99 | $14.23 | $13.75 | $14.20 | $13.52 | 33,576,746 |
| 2022-06-23 | $14.74 | $14.74 | $13.85 | $13.92 | $13.25 | 45,103,935 |
| 2022-06-22 | $14.19 | $14.73 | $14.15 | $14.48 | $13.78 | 46,067,794 |
| 2022-06-21 | $14.90 | $15.10 | $14.70 | $14.72 | $14.01 | 33,074,236 |
| 2022-06-17 | $15.26 | $15.32 | $14.75 | $14.93 | $14.21 | 47,767,773 |
| 2022-06-16 | $15.71 | $15.84 | $15.28 | $15.52 | $14.77 | 27,812,002 |
| 2022-06-15 | $15.95 | $16.43 | $15.87 | $16.26 | $15.48 | 34,101,767 |
| 2022-06-14 | $15.94 | $16.00 | $15.69 | $15.83 | $15.07 | 33,275,094 |
| 2022-06-13 | $16.15 | $16.19 | $15.60 | $15.89 | $15.13 | 46,922,036 |
| 2022-06-10 | $16.64 | $17.04 | $16.50 | $16.86 | $16.05 | 36,706,305 |
| 2022-06-09 | $17.56 | $17.58 | $17.07 | $17.09 | $16.27 | 32,472,419 |
| 2022-06-08 | $18.54 | $18.59 | $17.75 | $17.89 | $17.03 | 31,474,339 |
| 2022-06-07 | $18.21 | $18.65 | $18.19 | $18.65 | $17.75 | 31,285,806 |
| 2022-06-06 | $18.73 | $18.79 | $18.45 | $18.54 | $17.65 | 18,063,595 |
| 2022-06-03 | $18.62 | $18.73 | $18.37 | $18.54 | $17.65 | 25,774,064 |
| 2022-06-02 | $18.63 | $18.84 | $18.53 | $18.81 | $17.91 | 31,933,905 |
| 2022-06-01 | $18.13 | $18.48 | $18.03 | $18.34 | $17.46 | 25,323,757 |
| 2022-05-31 | $18.33 | $18.44 | $17.88 | $18.05 | $17.18 | 37,288,818 |
| 2022-05-27 | $17.89 | $18.10 | $17.82 | $18.09 | $17.22 | 25,798,310 |
| 2022-05-26 | $17.25 | $17.76 | $17.21 | $17.62 | $16.77 | 28,617,565 |
| 2022-05-25 | $17.24 | $17.62 | $17.24 | $17.49 | $16.65 | 25,884,043 |
| 2022-05-24 | $16.95 | $17.46 | $16.89 | $17.43 | $16.59 | 29,740,228 |
| 2022-05-23 | $17.22 | $17.40 | $17.09 | $17.21 | $16.38 | 35,745,936 |
| 2022-05-20 | $16.65 | $16.79 | $16.48 | $16.72 | $15.92 | 42,817,952 |
| 2022-05-19 | $15.95 | $16.39 | $15.95 | $16.22 | $15.44 | 38,464,496 |
| 2022-05-18 | $15.73 | $15.85 | $15.52 | $15.62 | $14.87 | 26,267,367 |
| 2022-05-17 | $16.38 | $16.41 | $15.89 | $16.11 | $15.34 | 41,171,482 |
| 2022-05-16 | $15.67 | $15.98 | $15.67 | $15.84 | $15.08 | 30,722,518 |
| 2022-05-13 | $15.19 | $15.58 | $15.14 | $15.42 | $14.68 | 25,381,123 |
| 2022-05-12 | $14.84 | $15.21 | $14.64 | $15.15 | $14.42 | 36,213,861 |
| 2022-05-11 | $15.27 | $15.64 | $15.18 | $15.24 | $14.51 | 41,159,759 |
| 2022-05-10 | $15.00 | $15.04 | $14.52 | $14.70 | $13.99 | 35,022,336 |
| 2022-05-09 | $15.10 | $15.23 | $14.77 | $14.81 | $14.10 | 44,222,115 |
| 2022-05-06 | $15.73 | $16.04 | $15.35 | $15.72 | $14.96 | 41,891,125 |
| 2022-05-05 | $16.52 | $16.54 | $15.68 | $16.01 | $15.24 | 38,963,785 |
| 2022-05-04 | $16.24 | $16.65 | $15.89 | $16.60 | $15.80 | 51,284,712 |
| 2022-05-03 | $16.58 | $16.84 | $16.48 | $16.64 | $15.84 | 31,293,586 |
| 2022-05-02 | $16.46 | $16.51 | $16.00 | $16.39 | $15.60 | 40,078,321 |
| 2022-04-29 | $17.57 | $17.76 | $16.87 | $16.89 | $16.08 | 47,752,545 |
| 2022-04-28 | $16.40 | $17.15 | $16.22 | $17.00 | $16.18 | 46,763,751 |
| 2022-04-27 | $16.12 | $16.56 | $15.95 | $16.40 | $15.61 | 60,351,361 |
| 2022-04-26 | $15.92 | $15.98 | $15.57 | $15.61 | $14.86 | 47,322,492 |
| 2022-04-25 | $16.14 | $16.30 | $15.70 | $16.18 | $15.40 | 56,363,557 |
| 2022-04-22 | $17.66 | $17.66 | $16.61 | $16.70 | $15.90 | 44,664,568 |
| 2022-04-21 | $18.34 | $18.36 | $17.44 | $17.65 | $16.80 | 28,050,035 |
| 2022-04-20 | $18.47 | $18.57 | $18.08 | $18.45 | $17.56 | 36,699,432 |
| 2022-04-19 | $18.89 | $19.05 | $18.55 | $18.75 | $17.85 | 32,522,158 |
| 2022-04-18 | $19.39 | $19.50 | $19.24 | $19.33 | $18.40 | 19,069,597 |
| 2022-04-14 | $19.70 | $19.70 | $19.29 | $19.48 | $18.54 | 25,599,142 |
| 2022-04-13 | $19.91 | $20.05 | $19.75 | $19.91 | $18.95 | 28,994,837 |
| 2022-04-12 | $20.50 | $20.55 | $19.89 | $19.93 | $18.97 | 21,619,250 |
| 2022-04-11 | $20.00 | $20.17 | $19.76 | $20.01 | $19.05 | 28,813,966 |
| 2022-04-08 | $20.42 | $20.47 | $19.92 | $20.10 | $19.13 | 34,815,222 |
| 2022-04-07 | $20.23 | $20.59 | $20.10 | $20.48 | $19.50 | 23,755,093 |
| 2022-04-06 | $20.36 | $20.59 | $20.16 | $20.48 | $19.50 | 31,304,998 |
| 2022-04-05 | $20.89 | $21.09 | $20.27 | $20.33 | $19.35 | 45,551,783 |
| 2022-04-04 | $21.09 | $21.29 | $21.04 | $21.23 | $20.21 | 30,127,427 |
| 2022-04-01 | $20.39 | $20.83 | $20.37 | $20.83 | $19.83 | 28,897,751 |
| 2022-03-31 | $20.22 | $20.40 | $19.96 | $19.99 | $19.03 | 29,514,982 |
| 2022-03-30 | $20.17 | $20.30 | $19.97 | $20.03 | $19.07 | 35,389,273 |
| 2022-03-29 | $19.75 | $19.95 | $19.54 | $19.95 | $18.99 | 27,429,781 |
| 2022-03-28 | $19.85 | $20.06 | $19.47 | $19.97 | $19.01 | 25,124,413 |
| 2022-03-25 | $20.20 | $20.25 | $19.74 | $19.94 | $18.98 | 27,420,693 |
| 2022-03-24 | $19.80 | $20.23 | $19.77 | $20.02 | $19.06 | 28,676,622 |
| 2022-03-23 | $19.87 | $20.24 | $19.83 | $19.93 | $18.97 | 31,530,851 |
| 2022-03-22 | $19.89 | $19.90 | $19.42 | $19.56 | $18.62 | 35,068,935 |
| 2022-03-21 | $19.63 | $20.10 | $19.57 | $19.94 | $18.98 | 35,590,353 |
| 2022-03-18 | $18.55 | $19.08 | $18.46 | $19.06 | $18.14 | 32,074,321 |
| 2022-03-17 | $18.25 | $18.80 | $18.12 | $18.70 | $17.80 | 41,943,900 |
| 2022-03-16 | $17.91 | $17.96 | $17.34 | $17.75 | $16.90 | 53,546,367 |
| 2022-03-15 | $17.28 | $17.40 | $16.95 | $17.24 | $16.41 | 65,998,606 |
| 2022-03-14 | $18.61 | $18.69 | $17.79 | $17.80 | $16.94 | 50,674,413 |
| 2022-03-11 | $19.40 | $19.58 | $19.06 | $19.07 | $18.15 | 31,342,897 |
| 2022-03-10 | $18.66 | $19.34 | $18.62 | $19.31 | $18.38 | 46,070,267 |
| 2022-03-09 | $18.72 | $18.86 | $18.42 | $18.72 | $17.82 | 62,036,325 |
| 2022-03-08 | $20.47 | $20.47 | $19.67 | $19.82 | $18.17 | 63,201,202 |
| 2022-03-07 | $20.76 | $20.96 | $20.40 | $20.60 | $18.88 | 51,694,451 |
| 2022-03-04 | $19.45 | $20.16 | $19.30 | $20.15 | $18.47 | 28,822,256 |
| 2022-03-03 | $19.98 | $20.12 | $19.66 | $19.84 | $18.19 | 39,768,409 |
| 2022-03-02 | $19.12 | $19.50 | $18.73 | $19.47 | $17.85 | 48,983,130 |
| 2022-03-01 | $18.56 | $19.46 | $18.56 | $18.86 | $17.29 | 49,064,587 |
| 2022-02-28 | $17.60 | $18.50 | $17.60 | $18.49 | $16.95 | 35,627,231 |
| 2022-02-25 | $16.73 | $17.90 | $16.72 | $17.82 | $16.33 | 42,396,716 |
| 2022-02-24 | $16.44 | $17.17 | $16.29 | $17.07 | $15.65 | 53,693,928 |
| 2022-02-23 | $17.12 | $17.32 | $16.99 | $17.27 | $15.83 | 30,476,287 |
| 2022-02-22 | $16.92 | $17.26 | $16.89 | $17.18 | $15.75 | 34,497,334 |
| 2022-02-18 | $16.87 | $16.87 | $16.61 | $16.64 | $15.25 | 26,247,484 |
| 2022-02-17 | $17.08 | $17.13 | $16.46 | $16.60 | $15.22 | 38,657,438 |
| 2022-02-16 | $17.34 | $17.51 | $17.25 | $17.44 | $15.99 | 20,295,764 |
| 2022-02-15 | $17.24 | $17.27 | $16.83 | $17.14 | $15.71 | 35,562,593 |
| 2022-02-14 | $17.60 | $17.61 | $17.36 | $17.49 | $16.03 | 24,138,490 |
| 2022-02-11 | $17.63 | $17.93 | $17.48 | $17.54 | $16.08 | 38,011,343 |
| 2022-02-10 | $17.71 | $18.15 | $17.68 | $17.85 | $16.36 | 55,181,882 |
| 2022-02-09 | $17.13 | $17.54 | $17.12 | $17.51 | $16.05 | 36,936,463 |
| 2022-02-08 | $17.12 | $17.44 | $17.09 | $17.43 | $15.98 | 36,637,899 |
| 2022-02-07 | $16.80 | $17.22 | $16.69 | $17.17 | $15.74 | 34,645,341 |
| 2022-02-04 | $16.17 | $16.60 | $16.12 | $16.55 | $15.17 | 30,025,283 |
| 2022-02-03 | $16.19 | $16.45 | $16.14 | $16.15 | $14.80 | 22,268,058 |
| 2022-02-02 | $16.07 | $16.38 | $15.98 | $16.35 | $14.99 | 26,142,051 |
| 2022-02-01 | $15.50 | $16.20 | $15.49 | $16.18 | $14.83 | 35,334,510 |
| 2022-01-31 | $15.36 | $15.50 | $15.17 | $15.18 | $13.91 | 40,405,408 |
| 2022-01-28 | $15.87 | $15.95 | $15.36 | $15.58 | $14.28 | 42,797,592 |
| 2022-01-27 | $15.79 | $15.88 | $15.36 | $15.57 | $14.27 | 34,063,766 |
| 2022-01-26 | $15.85 | $15.85 | $15.38 | $15.53 | $14.24 | 37,747,793 |
| 2022-01-25 | $15.44 | $15.59 | $15.12 | $15.48 | $14.19 | 26,964,972 |
| 2022-01-24 | $15.19 | $15.35 | $14.93 | $15.31 | $14.03 | 50,535,231 |
| 2022-01-21 | $15.93 | $15.97 | $15.48 | $15.60 | $14.30 | 45,786,239 |
| 2022-01-20 | $16.37 | $16.40 | $15.94 | $15.99 | $14.66 | 35,469,955 |
| 2022-01-19 | $16.14 | $16.31 | $16.03 | $16.18 | $14.83 | 36,421,056 |
| 2022-01-18 | $15.53 | $15.76 | $15.36 | $15.51 | $14.22 | 30,582,503 |
| 2022-01-14 | $15.06 | $15.44 | $15.03 | $15.38 | $14.10 | 25,261,632 |
| 2022-01-13 | $15.36 | $15.54 | $15.21 | $15.30 | $14.02 | 32,193,906 |
| 2022-01-12 | $15.50 | $15.60 | $15.32 | $15.55 | $14.25 | 31,876,699 |
| 2022-01-11 | $14.88 | $15.25 | $14.83 | $15.24 | $13.97 | 31,749,818 |
| 2022-01-10 | $14.85 | $14.88 | $14.53 | $14.65 | $13.43 | 27,748,437 |
| 2022-01-07 | $14.11 | $14.83 | $14.11 | $14.81 | $13.58 | 45,638,848 |
| 2022-01-06 | $13.98 | $14.14 | $13.87 | $14.01 | $12.84 | 29,066,000 |
| 2022-01-05 | $13.68 | $13.93 | $13.59 | $13.66 | $12.52 | 58,210,819 |
| 2022-01-04 | $13.84 | $13.87 | $13.54 | $13.55 | $12.42 | 41,351,417 |
| 2022-01-03 | $14.09 | $14.13 | $13.81 | $13.81 | $12.66 | 20,210,869 |
| 2021-12-31 | $14.05 | $14.09 | $13.87 | $14.02 | $12.85 | 11,200,271 |
| 2021-12-30 | $13.97 | $14.20 | $13.94 | $14.08 | $12.91 | 23,892,966 |
| 2021-12-29 | $13.71 | $13.80 | $13.51 | $13.53 | $12.40 | 16,140,869 |
| 2021-12-28 | $13.76 | $13.83 | $13.56 | $13.60 | $12.47 | 21,350,401 |
| 2021-12-27 | $13.95 | $14.11 | $13.81 | $14.05 | $12.88 | 12,820,208 |
| 2021-12-23 | $14.01 | $14.03 | $13.91 | $13.91 | $12.75 | 17,343,047 |
| 2021-12-22 | $13.80 | $14.14 | $13.70 | $14.12 | $12.94 | 17,614,883 |
| 2021-12-21 | $13.88 | $14.04 | $13.82 | $14.02 | $12.85 | 22,669,444 |
| 2021-12-20 | $13.75 | $13.81 | $13.59 | $13.68 | $12.54 | 20,770,979 |
| 2021-12-17 | $14.05 | $14.13 | $13.93 | $14.00 | $12.83 | 25,953,197 |
| 2021-12-16 | $13.90 | $14.23 | $13.81 | $14.16 | $12.98 | 29,493,310 |
| 2021-12-15 | $13.71 | $13.71 | $13.34 | $13.63 | $12.49 | 23,550,922 |
| 2021-12-14 | $13.90 | $14.03 | $13.60 | $13.66 | $12.52 | 27,115,159 |
| 2021-12-13 | $13.92 | $14.00 | $13.69 | $13.76 | $12.61 | 31,494,563 |
| 2021-12-10 | $13.51 | $13.54 | $13.37 | $13.52 | $12.39 | 14,927,215 |
| 2021-12-09 | $13.46 | $13.67 | $13.42 | $13.50 | $12.37 | 16,838,465 |
| 2021-12-08 | $13.57 | $13.76 | $13.55 | $13.69 | $12.55 | 30,969,009 |
| 2021-12-07 | $13.84 | $14.06 | $13.55 | $13.62 | $12.48 | 56,104,099 |
| 2021-12-06 | $12.88 | $13.40 | $12.76 | $13.39 | $12.27 | 47,056,984 |
| 2021-12-03 | $13.02 | $13.18 | $12.52 | $12.73 | $11.67 | 43,847,213 |
| 2021-12-02 | $12.54 | $13.04 | $12.50 | $12.99 | $11.91 | 44,968,095 |
| 2021-12-01 | $12.69 | $12.81 | $12.24 | $12.25 | $11.23 | 35,268,989 |
| 2021-11-30 | $12.66 | $12.81 | $12.21 | $12.37 | $11.34 | 37,493,890 |
| 2021-11-29 | $12.64 | $12.66 | $12.35 | $12.44 | $11.40 | 25,153,380 |
| 2021-11-26 | $12.20 | $12.45 | $12.11 | $12.37 | $11.34 | 23,473,116 |
| 2021-11-24 | $12.56 | $12.74 | $12.48 | $12.71 | $11.65 | 27,093,560 |
| 2021-11-23 | $12.53 | $12.57 | $12.27 | $12.49 | $11.45 | 37,296,735 |
| 2021-11-22 | $11.91 | $12.41 | $11.86 | $12.24 | $11.22 | 44,315,972 |
| 2021-11-19 | $11.51 | $11.71 | $11.42 | $11.45 | $10.50 | 38,621,744 |
| 2021-11-18 | $11.44 | $11.60 | $11.16 | $11.27 | $10.33 | 62,513,257 |
| 2021-11-17 | $12.17 | $12.28 | $11.80 | $11.81 | $10.83 | 36,291,223 |
| 2021-11-16 | $12.39 | $12.40 | $12.07 | $12.11 | $11.10 | 24,919,845 |
| 2021-11-15 | $12.57 | $12.59 | $12.32 | $12.33 | $11.30 | 15,201,643 |
| 2021-11-12 | $12.51 | $12.89 | $12.45 | $12.55 | $11.50 | 32,458,247 |
| 2021-11-11 | $12.66 | $12.83 | $12.55 | $12.65 | $11.60 | 42,531,734 |
| 2021-11-10 | $11.99 | $12.15 | $11.92 | $11.98 | $10.98 | 42,798,641 |
| 2021-11-09 | $12.18 | $12.28 | $11.89 | $12.11 | $11.10 | 43,934,503 |
| 2021-11-08 | $11.73 | $12.34 | $11.71 | $12.23 | $11.21 | 55,868,046 |
| 2021-11-05 | $11.84 | $11.87 | $11.59 | $11.61 | $10.64 | 54,864,355 |
| 2021-11-04 | $11.99 | $12.10 | $11.75 | $11.79 | $10.81 | 52,008,575 |
| 2021-11-03 | $12.31 | $12.34 | $11.96 | $12.05 | $11.05 | 84,904,946 |
| 2021-11-02 | $12.50 | $12.63 | $12.16 | $12.31 | $11.28 | 56,905,903 |
| 2021-11-01 | $12.73 | $12.89 | $12.60 | $12.88 | $11.81 | 24,768,707 |
| 2021-10-29 | $12.87 | $12.98 | $12.63 | $12.73 | $11.67 | 39,768,907 |
| 2021-10-28 | $13.30 | $13.38 | $13.14 | $13.20 | $12.10 | 33,663,106 |
| 2021-10-27 | $13.74 | $13.79 | $13.40 | $13.47 | $12.35 | 32,442,368 |
| 2021-10-26 | $13.82 | $13.88 | $13.65 | $13.79 | $12.64 | 17,549,997 |
| 2021-10-25 | $13.73 | $14.02 | $13.65 | $13.90 | $12.74 | 22,458,481 |
| 2021-10-22 | $13.38 | $13.64 | $13.21 | $13.52 | $12.39 | 42,785,850 |
| 2021-10-21 | $13.26 | $13.38 | $12.88 | $13.34 | $12.23 | 75,025,018 |
| 2021-10-20 | $13.91 | $14.10 | $13.77 | $13.85 | $12.70 | 44,766,911 |
| 2021-10-19 | $14.46 | $14.48 | $14.10 | $14.21 | $13.03 | 28,358,318 |
| 2021-10-18 | $14.46 | $14.61 | $14.21 | $14.60 | $13.38 | 31,198,871 |
| 2021-10-15 | $14.56 | $14.94 | $14.54 | $14.78 | $13.55 | 22,290,430 |
| 2021-10-14 | $14.54 | $14.64 | $14.39 | $14.46 | $13.25 | 28,398,014 |
| 2021-10-13 | $14.40 | $14.52 | $14.26 | $14.42 | $13.22 | 26,269,082 |
| 2021-10-12 | $14.71 | $14.80 | $14.59 | $14.69 | $13.47 | 13,992,424 |
| 2021-10-11 | $15.00 | $15.10 | $14.62 | $14.75 | $13.52 | 35,259,014 |
| 2021-10-08 | $14.77 | $14.85 | $14.46 | $14.57 | $13.36 | 28,083,160 |
| 2021-10-07 | $14.21 | $14.60 | $14.18 | $14.46 | $13.25 | 35,423,439 |
| 2021-10-06 | $13.56 | $14.12 | $13.51 | $14.04 | $12.87 | 31,006,798 |
| 2021-10-05 | $13.90 | $13.98 | $13.71 | $13.74 | $12.59 | 35,044,341 |
| 2021-10-04 | $14.08 | $14.21 | $13.86 | $13.89 | $12.73 | 34,494,043 |
| 2021-10-01 | $14.29 | $14.37 | $14.01 | $14.20 | $13.02 | 25,893,097 |
| 2021-09-30 | $14.30 | $14.41 | $13.93 | $13.95 | $12.79 | 42,962,379 |
| 2021-09-29 | $13.96 | $14.23 | $13.75 | $13.97 | $12.81 | 44,462,744 |
| 2021-09-28 | $14.38 | $14.41 | $13.76 | $13.80 | $12.65 | 41,274,018 |
| 2021-09-27 | $14.56 | $14.84 | $14.20 | $14.54 | $13.33 | 55,514,919 |
| 2021-09-24 | $14.56 | $14.76 | $14.40 | $14.49 | $13.28 | 35,663,795 |
| 2021-09-23 | $14.76 | $15.19 | $14.66 | $14.82 | $13.58 | 49,957,746 |
| 2021-09-22 | $16.85 | $16.92 | $16.32 | $16.42 | $13.62 | 53,406,825 |
| 2021-09-21 | $15.77 | $15.99 | $15.47 | $15.88 | $13.17 | 33,936,677 |
| 2021-09-20 | $15.71 | $15.80 | $15.12 | $15.66 | $12.99 | 69,326,423 |
| 2021-09-17 | $16.54 | $16.56 | $15.94 | $16.31 | $13.53 | 58,021,729 |
| 2021-09-16 | $17.03 | $17.13 | $16.69 | $16.72 | $13.87 | 41,691,104 |
| 2021-09-15 | $17.71 | $17.95 | $17.44 | $17.62 | $14.61 | 27,295,157 |
| 2021-09-14 | $18.28 | $18.28 | $17.73 | $17.83 | $14.79 | 28,829,037 |
| 2021-09-13 | $18.17 | $18.20 | $17.98 | $18.09 | $15.00 | 21,016,487 |
| 2021-09-10 | $18.25 | $18.45 | $18.02 | $18.03 | $14.95 | 29,854,805 |
| 2021-09-09 | $18.04 | $18.22 | $17.57 | $18.05 | $14.97 | 44,470,756 |
| 2021-09-08 | $18.36 | $18.36 | $17.93 | $17.98 | $14.91 | 33,248,589 |
| 2021-09-07 | $18.98 | $19.05 | $18.71 | $18.71 | $15.52 | 14,958,846 |
| 2021-09-03 | $19.32 | $19.37 | $19.03 | $19.08 | $15.82 | 20,577,863 |
| 2021-09-02 | $19.14 | $19.36 | $18.93 | $19.07 | $15.82 | 19,722,544 |
| 2021-09-01 | $18.64 | $19.25 | $18.58 | $19.08 | $15.82 | 21,833,926 |
| 2021-08-31 | $19.21 | $19.22 | $18.93 | $19.07 | $15.82 | 22,341,731 |
| 2021-08-30 | $19.40 | $19.49 | $19.18 | $19.32 | $16.02 | 15,768,366 |
| 2021-08-27 | $18.98 | $19.47 | $18.96 | $19.44 | $16.12 | 15,286,072 |
| 2021-08-26 | $18.83 | $19.09 | $18.70 | $18.77 | $15.57 | 14,722,892 |
| 2021-08-25 | $18.87 | $19.13 | $18.72 | $19.08 | $15.82 | 17,660,557 |
| 2021-08-24 | $18.70 | $19.20 | $18.63 | $18.92 | $15.69 | 42,029,029 |
| 2021-08-23 | $18.10 | $18.16 | $17.89 | $17.91 | $14.85 | 28,666,102 |
| 2021-08-20 | $18.05 | $18.33 | $17.97 | $18.23 | $15.12 | 30,253,282 |
| 2021-08-19 | $18.34 | $18.42 | $18.00 | $18.06 | $14.98 | 57,005,783 |
| 2021-08-18 | $19.81 | $19.95 | $19.30 | $19.31 | $16.02 | 39,041,154 |
| 2021-08-17 | $20.70 | $20.73 | $20.03 | $20.33 | $16.86 | 25,808,242 |
| 2021-08-16 | $20.42 | $20.71 | $20.18 | $20.63 | $17.11 | 20,531,065 |
| 2021-08-13 | $20.85 | $20.88 | $20.54 | $20.64 | $17.12 | 15,916,382 |
| 2021-08-12 | $21.00 | $21.09 | $20.84 | $20.88 | $17.32 | 16,958,724 |
| 2021-08-11 | $21.21 | $21.33 | $20.94 | $21.03 | $17.44 | 13,997,880 |
| 2021-08-10 | $20.87 | $21.36 | $20.86 | $21.16 | $17.55 | 17,604,994 |
| 2021-08-09 | $20.67 | $20.95 | $20.44 | $20.84 | $17.28 | 16,929,396 |
| 2021-08-06 | $21.21 | $21.25 | $20.91 | $20.94 | $17.37 | 22,708,207 |
| 2021-08-05 | $21.28 | $21.37 | $20.90 | $20.98 | $17.40 | 33,534,002 |
| 2021-08-04 | $21.71 | $21.89 | $21.49 | $21.69 | $17.99 | 30,837,652 |
| 2021-08-03 | $21.15 | $21.77 | $20.92 | $21.74 | $18.03 | 35,585,781 |
| 2021-08-02 | $21.51 | $21.76 | $21.20 | $21.21 | $17.59 | 25,974,940 |
| 2021-07-30 | $22.07 | $22.12 | $20.97 | $21.02 | $17.43 | 41,709,215 |
| 2021-07-29 | $23.05 | $23.15 | $22.68 | $22.87 | $18.97 | 30,041,647 |
| 2021-07-28 | $22.45 | $23.03 | $22.41 | $22.94 | $19.03 | 23,867,027 |
| 2021-07-27 | $22.26 | $22.41 | $22.03 | $22.17 | $18.39 | 18,721,766 |
| 2021-07-26 | $22.14 | $22.62 | $22.11 | $22.54 | $18.69 | 16,925,590 |
| 2021-07-23 | $22.15 | $22.17 | $21.75 | $21.95 | $18.21 | 19,138,099 |
| 2021-07-22 | $21.97 | $22.06 | $21.64 | $21.94 | $18.20 | 13,670,077 |
| 2021-07-21 | $21.63 | $22.13 | $21.57 | $22.05 | $18.29 | 18,644,183 |
| 2021-07-20 | $21.15 | $21.72 | $20.86 | $21.63 | $17.94 | 20,235,468 |
| 2021-07-19 | $21.56 | $21.61 | $21.14 | $21.35 | $17.71 | 26,132,709 |
| 2021-07-16 | $22.66 | $22.66 | $22.06 | $22.07 | $18.30 | 22,619,911 |
| 2021-07-15 | $22.67 | $22.92 | $22.34 | $22.54 | $18.69 | 17,296,416 |
| 2021-07-14 | $22.77 | $22.94 | $22.52 | $22.66 | $18.79 | 20,484,435 |
| 2021-07-13 | $22.29 | $22.50 | $22.18 | $22.40 | $18.58 | 13,555,738 |
| 2021-07-12 | $22.12 | $22.44 | $22.01 | $22.32 | $18.51 | 16,920,494 |
| 2021-07-09 | $22.10 | $22.60 | $21.90 | $22.42 | $18.59 | 16,302,279 |
| 2021-07-08 | $21.38 | $21.88 | $21.18 | $21.76 | $18.05 | 24,261,514 |
| 2021-07-07 | $22.06 | $22.29 | $21.75 | $21.93 | $18.19 | 25,089,227 |
| 2021-07-06 | $22.15 | $22.25 | $21.75 | $21.96 | $18.21 | 26,079,684 |
| 2021-07-02 | $22.46 | $22.55 | $22.13 | $22.48 | $18.64 | 20,370,782 |
| 2021-07-01 | $22.86 | $22.88 | $22.01 | $22.11 | $18.34 | 26,176,060 |
| 2021-06-30 | $22.67 | $22.93 | $22.40 | $22.81 | $18.92 | 23,643,804 |
| 2021-06-29 | $22.56 | $22.95 | $22.55 | $22.80 | $18.91 | 20,723,806 |
| 2021-06-28 | $22.87 | $22.90 | $22.33 | $22.43 | $18.60 | 26,978,255 |
| 2021-06-25 | $22.92 | $23.18 | $22.67 | $22.68 | $18.81 | 32,446,555 |
| 2021-06-24 | $22.51 | $22.86 | $22.33 | $22.64 | $18.78 | 26,017,188 |
| 2021-06-23 | $22.77 | $23.12 | $22.71 | $22.80 | $18.55 | 31,702,179 |
| 2021-06-22 | $22.08 | $22.52 | $22.01 | $22.51 | $18.32 | 25,061,933 |
| 2021-06-21 | $21.42 | $22.08 | $21.42 | $22.00 | $17.90 | 25,854,869 |
| 2021-06-18 | $21.47 | $21.58 | $21.19 | $21.51 | $17.50 | 30,869,909 |
| 2021-06-17 | $21.57 | $21.62 | $20.88 | $21.08 | $17.15 | 32,693,900 |
| 2021-06-16 | $21.83 | $21.86 | $21.29 | $21.49 | $17.49 | 32,527,121 |
| 2021-06-15 | $22.31 | $22.40 | $21.88 | $22.14 | $18.02 | 30,966,489 |
| 2021-06-14 | $22.56 | $22.73 | $22.27 | $22.53 | $18.33 | 25,955,974 |
| 2021-06-11 | $22.38 | $22.48 | $22.14 | $22.40 | $18.23 | 22,649,695 |
| 2021-06-10 | $22.13 | $22.37 | $22.00 | $22.23 | $18.09 | 34,421,605 |
| 2021-06-09 | $21.95 | $22.40 | $21.85 | $22.15 | $18.02 | 31,167,624 |
| 2021-06-08 | $22.20 | $22.27 | $21.79 | $21.88 | $17.80 | 26,470,961 |
| 2021-06-07 | $22.09 | $22.36 | $22.09 | $22.28 | $18.13 | 27,500,591 |
| 2021-06-04 | $22.68 | $22.69 | $22.26 | $22.45 | $18.27 | 20,679,060 |
| 2021-06-03 | $22.39 | $22.49 | $22.01 | $22.40 | $18.23 | 25,924,752 |
| 2021-06-02 | $22.04 | $22.83 | $21.98 | $22.67 | $18.45 | 43,409,383 |
| 2021-06-01 | $22.75 | $22.80 | $22.06 | $22.20 | $18.06 | 41,512,088 |
| 2021-05-28 | $21.08 | $21.67 | $20.95 | $21.52 | $17.51 | 39,094,425 |
| 2021-05-27 | $21.03 | $21.29 | $20.94 | $21.14 | $17.20 | 41,706,752 |
| 2021-05-26 | $20.02 | $20.82 | $20.00 | $20.70 | $16.84 | 34,008,075 |
| 2021-05-25 | $20.88 | $20.89 | $20.05 | $20.14 | $16.39 | 39,800,738 |
| 2021-05-24 | $20.33 | $20.73 | $20.23 | $20.61 | $16.77 | 24,307,037 |
| 2021-05-21 | $21.00 | $21.08 | $20.31 | $20.45 | $16.64 | 35,357,537 |
| 2021-05-20 | $21.17 | $21.21 | $20.85 | $21.07 | $17.15 | 29,093,438 |
| 2021-05-19 | $21.21 | $21.40 | $20.78 | $21.11 | $17.18 | 48,593,527 |
| 2021-05-18 | $21.76 | $22.04 | $21.62 | $21.90 | $17.82 | 40,717,459 |
| 2021-05-17 | $21.02 | $21.67 | $21.01 | $21.59 | $17.57 | 37,285,872 |
| 2021-05-14 | $21.09 | $21.28 | $20.80 | $21.03 | $17.11 | 29,950,892 |
| 2021-05-13 | $21.17 | $21.75 | $21.01 | $21.27 | $17.31 | 38,792,053 |
| 2021-05-12 | $22.40 | $22.59 | $21.56 | $21.67 | $17.63 | 34,745,822 |
| 2021-05-11 | $21.93 | $22.76 | $21.81 | $22.71 | $18.48 | 42,737,267 |
| 2021-05-10 | $22.97 | $23.02 | $22.01 | $22.05 | $17.94 | 42,773,125 |
| 2021-05-07 | $22.03 | $22.20 | $21.81 | $22.08 | $17.97 | 34,101,566 |
| 2021-05-06 | $21.13 | $21.90 | $21.00 | $21.85 | $17.78 | 40,997,477 |
| 2021-05-05 | $20.87 | $21.00 | $20.63 | $20.73 | $16.87 | 17,813,488 |
| 2021-05-04 | $20.00 | $20.54 | $19.97 | $20.38 | $16.58 | 28,749,552 |
| 2021-05-03 | $20.18 | $20.35 | $20.06 | $20.09 | $16.35 | 22,234,248 |
| 2021-04-30 | $20.58 | $20.76 | $20.02 | $20.12 | $16.37 | 36,748,499 |
| 2021-04-29 | $21.03 | $21.12 | $20.67 | $21.06 | $17.14 | 32,035,771 |
| 2021-04-28 | $20.29 | $21.00 | $20.26 | $20.96 | $17.06 | 32,434,862 |
| 2021-04-27 | $20.08 | $20.36 | $19.92 | $20.30 | $16.52 | 29,662,732 |
| 2021-04-26 | $20.02 | $20.14 | $19.83 | $19.95 | $16.23 | 24,744,520 |
| 2021-04-23 | $19.63 | $19.73 | $19.46 | $19.66 | $16.00 | 16,823,145 |
| 2021-04-22 | $19.44 | $19.51 | $19.00 | $19.45 | $15.83 | 30,103,783 |
| 2021-04-21 | $19.09 | $19.52 | $18.79 | $19.42 | $15.80 | 20,570,508 |
| 2021-04-20 | $19.44 | $19.44 | $19.05 | $19.16 | $15.59 | 25,122,803 |
| 2021-04-19 | $19.50 | $19.72 | $19.40 | $19.43 | $15.81 | 27,786,144 |
| 2021-04-16 | $19.21 | $19.53 | $19.01 | $19.53 | $15.89 | 27,685,408 |
| 2021-04-15 | $19.35 | $19.40 | $19.11 | $19.30 | $15.70 | 25,754,279 |
| 2021-04-14 | $18.20 | $19.05 | $18.20 | $18.91 | $15.39 | 25,259,204 |
| 2021-04-13 | $18.08 | $18.35 | $17.96 | $18.19 | $14.80 | 16,911,534 |
| 2021-04-12 | $18.35 | $18.39 | $18.05 | $18.09 | $14.72 | 19,816,003 |
| 2021-04-09 | $18.53 | $18.65 | $18.19 | $18.22 | $14.83 | 19,611,348 |
| 2021-04-08 | $18.84 | $18.98 | $18.63 | $18.83 | $15.32 | 24,584,757 |
| 2021-04-07 | $18.42 | $18.84 | $18.41 | $18.65 | $15.18 | 29,545,663 |
| 2021-04-06 | $18.32 | $18.60 | $18.27 | $18.31 | $14.90 | 22,398,941 |
| 2021-04-05 | $17.82 | $18.37 | $17.79 | $18.28 | $14.87 | 38,306,875 |
| 2021-04-01 | $17.39 | $17.51 | $16.93 | $17.12 | $13.93 | 20,811,718 |
| 2021-03-31 | $17.01 | $17.44 | $17.00 | $17.38 | $14.14 | 26,083,701 |
| 2021-03-30 | $16.97 | $17.02 | $16.74 | $17.02 | $13.85 | 20,101,068 |
| 2021-03-29 | $16.79 | $17.06 | $16.73 | $16.96 | $13.80 | 22,626,544 |
| 2021-03-26 | $16.74 | $16.83 | $16.28 | $16.74 | $13.62 | 31,425,008 |
| 2021-03-25 | $16.52 | $16.57 | $16.05 | $16.34 | $13.30 | 32,105,066 |
| 2021-03-24 | $16.84 | $17.09 | $16.61 | $16.69 | $13.58 | 26,472,341 |
| 2021-03-23 | $17.00 | $17.10 | $16.53 | $16.58 | $13.49 | 38,210,932 |
| 2021-03-22 | $16.80 | $17.08 | $16.60 | $17.01 | $13.84 | 25,653,935 |
| 2021-03-19 | $17.21 | $17.34 | $16.91 | $17.25 | $14.04 | 29,946,080 |
| 2021-03-18 | $17.40 | $17.86 | $17.20 | $17.28 | $14.06 | 21,989,208 |
| 2021-03-17 | $17.11 | $17.64 | $17.03 | $17.56 | $14.29 | 21,525,646 |
| 2021-03-16 | $17.52 | $17.56 | $17.12 | $17.19 | $13.99 | 17,837,451 |
| 2021-03-15 | $17.27 | $17.30 | $17.02 | $17.24 | $14.03 | 20,842,176 |
| 2021-03-12 | $17.64 | $17.75 | $17.40 | $17.62 | $14.34 | 26,400,664 |
| 2021-03-11 | $17.67 | $18.14 | $17.67 | $18.02 | $14.66 | 30,339,009 |
| 2021-03-10 | $16.88 | $17.30 | $16.72 | $17.22 | $14.01 | 45,183,102 |
| 2021-03-09 | $16.80 | $17.20 | $16.39 | $17.01 | $13.84 | 37,627,389 |
| 2021-03-08 | $17.56 | $17.85 | $17.15 | $17.22 | $14.01 | 47,401,253 |
| 2021-03-05 | $17.12 | $17.75 | $17.10 | $17.74 | $14.44 | 40,994,518 |
| 2021-03-04 | $18.05 | $18.24 | $17.24 | $17.50 | $13.65 | 37,424,425 |
| 2021-03-03 | $17.66 | $18.12 | $17.39 | $17.88 | $13.95 | 42,450,965 |
| 2021-03-02 | $17.27 | $18.09 | $17.24 | $17.95 | $14.00 | 36,880,975 |
| 2021-03-01 | $17.36 | $17.77 | $17.16 | $17.53 | $13.67 | 34,784,404 |
| 2021-02-26 | $17.62 | $17.62 | $16.84 | $16.90 | $13.18 | 30,037,535 |
| 2021-02-25 | $18.11 | $18.20 | $17.23 | $17.40 | $13.57 | 31,623,999 |
| 2021-02-24 | $17.75 | $18.15 | $17.66 | $18.05 | $14.08 | 20,345,558 |
| 2021-02-23 | $17.48 | $17.96 | $17.04 | $17.90 | $13.96 | 32,639,610 |
| 2021-02-22 | $17.22 | $18.08 | $17.09 | $17.53 | $13.67 | 42,994,567 |
| 2021-02-19 | $18.08 | $18.47 | $18.06 | $18.22 | $14.21 | 30,013,581 |
| 2021-02-18 | $18.00 | $18.10 | $17.68 | $17.98 | $14.02 | 23,667,778 |
| 2021-02-17 | $18.00 | $18.17 | $17.65 | $17.87 | $13.94 | 29,862,243 |
| 2021-02-16 | $17.84 | $18.08 | $17.79 | $18.03 | $14.06 | 17,515,184 |
| 2021-02-12 | $17.21 | $17.61 | $17.13 | $17.50 | $13.65 | 10,500,756 |
| 2021-02-11 | $17.68 | $17.75 | $17.30 | $17.37 | $13.55 | 17,275,537 |
| 2021-02-10 | $17.69 | $17.80 | $17.50 | $17.65 | $13.77 | 27,829,756 |
| 2021-02-09 | $17.23 | $17.65 | $17.07 | $17.64 | $13.76 | 25,612,205 |
| 2021-02-08 | $17.35 | $17.87 | $17.34 | $17.65 | $13.77 | 37,457,778 |
| 2021-02-05 | $16.73 | $17.32 | $16.72 | $17.26 | $13.46 | 23,718,633 |
| 2021-02-04 | $16.85 | $16.90 | $16.43 | $16.50 | $12.87 | 31,558,959 |
| 2021-02-03 | $16.71 | $17.31 | $16.66 | $16.89 | $13.17 | 38,262,077 |
| 2021-02-02 | $16.74 | $16.76 | $16.33 | $16.38 | $12.78 | 31,667,588 |
| 2021-02-01 | $16.47 | $16.90 | $16.21 | $16.74 | $13.06 | 25,607,827 |
| 2021-01-29 | $16.36 | $16.51 | $16.09 | $16.15 | $12.60 | 22,826,389 |
| 2021-01-28 | $16.52 | $16.88 | $16.23 | $16.75 | $13.06 | 27,265,137 |
| 2021-01-27 | $16.72 | $16.90 | $16.38 | $16.51 | $12.88 | 29,628,842 |
| 2021-01-26 | $17.36 | $17.50 | $17.11 | $17.17 | $13.39 | 24,582,637 |
| 2021-01-25 | $17.20 | $17.20 | $16.70 | $16.95 | $13.22 | 16,259,929 |
| 2021-01-22 | $16.92 | $17.23 | $16.81 | $17.21 | $13.42 | 23,447,560 |
| 2021-01-21 | $17.73 | $17.75 | $17.31 | $17.47 | $13.63 | 33,206,400 |
| 2021-01-20 | $17.80 | $17.82 | $17.18 | $17.45 | $13.61 | 21,869,470 |
| 2021-01-19 | $17.64 | $17.70 | $17.29 | $17.61 | $13.74 | 29,263,381 |
| 2021-01-15 | $18.28 | $18.29 | $17.61 | $17.64 | $13.76 | 33,742,225 |
| 2021-01-14 | $18.50 | $18.94 | $18.41 | $18.94 | $14.77 | 25,737,562 |
| 2021-01-13 | $18.45 | $18.50 | $18.03 | $18.15 | $14.16 | 21,136,402 |
| 2021-01-12 | $18.47 | $18.82 | $18.42 | $18.71 | $14.59 | 25,192,946 |
| 2021-01-11 | $18.37 | $18.66 | $18.29 | $18.61 | $14.52 | 36,919,120 |
| 2021-01-08 | $18.88 | $18.94 | $18.51 | $18.92 | $14.76 | 42,156,439 |
| 2021-01-07 | $18.39 | $19.00 | $18.28 | $18.93 | $14.77 | 71,389,662 |
| 2021-01-06 | $17.82 | $18.35 | $17.69 | $18.16 | $14.16 | 38,234,227 |
| 2021-01-05 | $17.15 | $17.70 | $17.09 | $17.69 | $13.80 | 38,460,699 |
| 2021-01-04 | $17.50 | $17.70 | $17.20 | $17.40 | $13.57 | 44,854,752 |
| 2020-12-31 | $16.95 | $16.97 | $16.75 | $16.76 | $13.07 | 8,228,617 |
| 2020-12-30 | $16.71 | $16.97 | $16.69 | $16.95 | $13.22 | 19,434,932 |
| 2020-12-29 | $16.92 | $17.00 | $16.64 | $16.84 | $13.13 | 21,124,167 |
| 2020-12-28 | $16.90 | $16.94 | $16.62 | $16.73 | $13.05 | 18,476,006 |
| 2020-12-24 | $16.90 | $16.92 | $16.74 | $16.89 | $13.17 | 9,039,898 |
| 2020-12-23 | $16.86 | $16.96 | $16.76 | $16.83 | $13.13 | 15,523,237 |
| 2020-12-22 | $16.77 | $16.86 | $16.60 | $16.80 | $13.10 | 19,821,201 |
| 2020-12-21 | $16.73 | $17.13 | $16.70 | $17.00 | $13.26 | 25,899,082 |
| 2020-12-18 | $17.28 | $17.46 | $17.22 | $17.37 | $13.55 | 25,577,260 |
| 2020-12-17 | $17.24 | $17.44 | $17.17 | $17.23 | $13.44 | 29,416,326 |
| 2020-12-16 | $16.68 | $16.97 | $16.50 | $16.94 | $13.21 | 16,764,231 |
| 2020-12-15 | $16.75 | $16.77 | $16.56 | $16.67 | $13.00 | 16,443,009 |
| 2020-12-14 | $16.75 | $16.80 | $16.33 | $16.46 | $12.84 | 30,601,728 |
| 2020-12-11 | $16.76 | $16.92 | $16.70 | $16.86 | $13.15 | 31,929,168 |
| 2020-12-10 | $16.44 | $17.05 | $16.40 | $17.00 | $13.26 | 42,094,301 |
| 2020-12-09 | $16.29 | $16.32 | $15.94 | $16.09 | $12.55 | 29,604,480 |
| 2020-12-08 | $16.13 | $16.45 | $16.10 | $16.19 | $12.63 | 28,022,164 |
| 2020-12-07 | $16.18 | $16.29 | $16.12 | $16.28 | $12.70 | 42,044,074 |
| 2020-12-04 | $15.76 | $16.16 | $15.72 | $16.05 | $12.52 | 44,203,761 |
| 2020-12-03 | $15.51 | $15.73 | $15.27 | $15.34 | $11.96 | 35,956,806 |
| 2020-12-02 | $15.04 | $15.60 | $14.84 | $15.33 | $11.96 | 50,382,283 |
| 2020-12-01 | $15.24 | $15.68 | $15.17 | $15.64 | $12.20 | 52,561,025 |
| 2020-11-30 | $14.79 | $14.81 | $14.40 | $14.56 | $11.36 | 42,430,461 |
| 2020-11-27 | $14.50 | $14.76 | $14.46 | $14.73 | $11.49 | 33,007,793 |
| 2020-11-25 | $14.02 | $14.33 | $13.96 | $14.30 | $11.15 | 57,687,167 |
| 2020-11-24 | $13.28 | $14.04 | $13.26 | $14.01 | $10.93 | 65,177,611 |
| 2020-11-23 | $13.00 | $13.19 | $12.88 | $13.19 | $10.29 | 49,044,932 |
| 2020-11-20 | $12.72 | $12.77 | $12.60 | $12.68 | $9.89 | 17,654,954 |
| 2020-11-19 | $12.55 | $12.79 | $12.52 | $12.76 | $9.95 | 31,339,718 |
| 2020-11-18 | $12.63 | $12.68 | $12.37 | $12.40 | $9.67 | 24,819,817 |
| 2020-11-17 | $12.18 | $12.83 | $12.14 | $12.56 | $9.80 | 53,277,201 |
| 2020-11-16 | $11.73 | $12.07 | $11.67 | $12.06 | $9.41 | 74,107,393 |
| 2020-11-13 | $11.51 | $11.68 | $11.41 | $11.68 | $9.11 | 34,191,181 |
| 2020-11-12 | $11.72 | $11.75 | $11.43 | $11.49 | $8.96 | 18,307,958 |
| 2020-11-11 | $11.80 | $11.87 | $11.71 | $11.84 | $9.23 | 27,244,422 |
| 2020-11-10 | $11.74 | $11.94 | $11.63 | $11.73 | $9.15 | 40,528,862 |
| 2020-11-09 | $12.21 | $12.24 | $11.73 | $11.80 | $9.20 | 41,421,784 |
| 2020-11-06 | $11.50 | $11.83 | $11.48 | $11.77 | $9.18 | 25,898,577 |
| 2020-11-05 | $11.10 | $11.41 | $11.08 | $11.33 | $8.84 | 24,749,724 |
| 2020-11-04 | $10.97 | $11.08 | $10.79 | $10.84 | $8.45 | 25,124,649 |
| 2020-11-03 | $10.93 | $11.03 | $10.85 | $10.99 | $8.57 | 27,845,512 |
| 2020-11-02 | $10.72 | $10.78 | $10.64 | $10.72 | $8.36 | 10,000,366 |
| 2020-10-30 | $10.70 | $10.81 | $10.45 | $10.57 | $8.24 | 33,880,098 |
| 2020-10-29 | $10.47 | $10.88 | $10.39 | $10.77 | $8.40 | 32,565,262 |
| 2020-10-28 | $10.82 | $10.87 | $10.48 | $10.53 | $8.21 | 26,833,737 |
| 2020-10-27 | $11.09 | $11.17 | $11.03 | $11.04 | $8.61 | 25,867,009 |
| 2020-10-26 | $11.26 | $11.30 | $11.04 | $11.14 | $8.69 | 18,734,825 |
| 2020-10-23 | $11.28 | $11.43 | $11.13 | $11.31 | $8.82 | 29,461,412 |
| 2020-10-22 | $11.25 | $11.45 | $11.21 | $11.30 | $8.81 | 20,007,194 |
| 2020-10-21 | $11.10 | $11.34 | $11.06 | $11.26 | $8.78 | 21,333,225 |
| 2020-10-20 | $11.09 | $11.26 | $11.04 | $11.09 | $8.65 | 17,615,495 |
| 2020-10-19 | $11.17 | $11.33 | $11.11 | $11.13 | $8.68 | 16,480,510 |
| 2020-10-16 | $11.22 | $11.24 | $11.09 | $11.09 | $8.65 | 11,870,582 |
| 2020-10-15 | $11.13 | $11.28 | $11.07 | $11.18 | $8.72 | 16,506,738 |
| 2020-10-14 | $11.22 | $11.36 | $11.21 | $11.34 | $8.84 | 28,813,766 |
| 2020-10-13 | $11.01 | $11.29 | $10.97 | $11.21 | $8.74 | 22,460,458 |
| 2020-10-12 | $11.27 | $11.30 | $11.18 | $11.22 | $8.75 | 14,906,288 |
| 2020-10-09 | $11.16 | $11.21 | $11.05 | $11.19 | $8.73 | 26,233,178 |
| 2020-10-08 | $10.75 | $11.06 | $10.71 | $11.05 | $8.62 | 28,357,832 |
| 2020-10-07 | $10.68 | $10.88 | $10.58 | $10.75 | $8.38 | 30,304,370 |
| 2020-10-06 | $10.87 | $10.93 | $10.43 | $10.50 | $8.19 | 25,228,419 |
| 2020-10-05 | $10.57 | $10.79 | $10.53 | $10.75 | $8.38 | 23,405,489 |
| 2020-10-02 | $10.33 | $10.54 | $10.31 | $10.39 | $8.10 | 24,827,750 |
| 2020-10-01 | $10.58 | $10.62 | $10.29 | $10.41 | $8.12 | 21,543,512 |
| 2020-09-30 | $10.56 | $10.73 | $10.47 | $10.58 | $8.25 | 27,303,806 |
| 2020-09-29 | $10.47 | $10.72 | $10.40 | $10.41 | $8.12 | 28,434,680 |
| 2020-09-28 | $10.88 | $10.92 | $10.45 | $10.49 | $8.18 | 37,726,860 |
| 2020-09-25 | $10.49 | $10.76 | $10.49 | $10.74 | $8.38 | 45,987,912 |
| 2020-09-24 | $10.65 | $10.86 | $10.55 | $10.70 | $8.35 | 73,935,130 |
| 2020-09-23 | $10.39 | $10.73 | $10.39 | $10.65 | $8.31 | 84,017,842 |
| 2020-09-22 | $10.78 | $10.79 | $10.49 | $10.64 | $8.30 | 29,599,084 |
| 2020-09-21 | $11.26 | $11.31 | $10.87 | $11.13 | $8.32 | 41,534,203 |
| 2020-09-18 | $11.80 | $11.97 | $11.51 | $11.51 | $8.61 | 46,196,381 |
| 2020-09-17 | $11.40 | $11.94 | $11.39 | $11.88 | $8.88 | 34,170,407 |
| 2020-09-16 | $11.77 | $11.82 | $11.54 | $11.59 | $8.67 | 21,365,602 |
| 2020-09-15 | $11.92 | $12.08 | $11.77 | $11.84 | $8.85 | 44,035,430 |
| 2020-09-14 | $11.87 | $11.87 | $11.60 | $11.75 | $8.79 | 32,208,523 |
| 2020-09-11 | $11.49 | $11.73 | $11.44 | $11.67 | $8.73 | 45,763,749 |
| 2020-09-10 | $11.33 | $11.41 | $11.01 | $11.08 | $8.29 | 21,228,709 |
| 2020-09-09 | $11.36 | $11.41 | $11.22 | $11.32 | $8.47 | 25,713,490 |
| 2020-09-08 | $11.03 | $11.21 | $10.94 | $11.04 | $8.26 | 25,425,915 |
| 2020-09-04 | $11.33 | $11.44 | $11.08 | $11.38 | $8.51 | 20,092,408 |
| 2020-09-03 | $11.27 | $11.47 | $11.10 | $11.24 | $8.41 | 27,030,513 |
| 2020-09-02 | $11.55 | $11.55 | $11.28 | $11.43 | $8.55 | 25,120,474 |
| 2020-09-01 | $11.24 | $11.59 | $11.21 | $11.50 | $8.60 | 20,223,115 |
| 2020-08-31 | $11.25 | $11.26 | $10.98 | $11.00 | $8.23 | 18,476,296 |
| 2020-08-28 | $11.11 | $11.38 | $11.08 | $11.30 | $8.45 | 16,052,301 |
| 2020-08-27 | $11.16 | $11.19 | $10.80 | $10.93 | $8.17 | 16,175,429 |
| 2020-08-26 | $11.23 | $11.31 | $10.93 | $11.05 | $8.26 | 26,074,646 |
| 2020-08-25 | $11.19 | $11.24 | $11.02 | $11.22 | $8.39 | 23,660,148 |
| 2020-08-24 | $11.25 | $11.31 | $11.17 | $11.30 | $8.45 | 20,285,517 |
| 2020-08-21 | $11.15 | $11.24 | $11.00 | $11.08 | $8.29 | 22,804,607 |
| 2020-08-20 | $11.03 | $11.39 | $11.02 | $11.38 | $8.51 | 24,466,299 |
| 2020-08-19 | $11.62 | $11.68 | $11.28 | $11.32 | $8.47 | 20,971,865 |
| 2020-08-18 | $11.61 | $11.77 | $11.50 | $11.60 | $8.68 | 26,357,747 |
| 2020-08-17 | $11.38 | $11.53 | $11.23 | $11.36 | $8.50 | 28,199,333 |
| 2020-08-14 | $11.32 | $11.36 | $11.21 | $11.33 | $8.47 | 17,319,642 |
| 2020-08-13 | $11.47 | $11.49 | $11.22 | $11.28 | $8.44 | 17,539,875 |
| 2020-08-12 | $11.26 | $11.42 | $11.15 | $11.31 | $8.46 | 26,197,953 |
| 2020-08-11 | $11.50 | $11.56 | $11.14 | $11.17 | $8.35 | 30,996,702 |
| 2020-08-10 | $11.40 | $11.52 | $11.18 | $11.36 | $8.50 | 42,324,766 |
| 2020-08-07 | $11.31 | $11.32 | $11.06 | $11.16 | $8.35 | 42,556,526 |
| 2020-08-06 | $11.64 | $11.77 | $11.50 | $11.53 | $8.62 | 26,619,923 |
| 2020-08-05 | $11.76 | $11.95 | $11.71 | $11.76 | $8.80 | 26,478,963 |
| 2020-08-04 | $11.18 | $11.50 | $11.12 | $11.49 | $8.59 | 75,671,038 |
| 2020-08-03 | $11.80 | $11.82 | $11.33 | $11.42 | $8.54 | 28,080,859 |
| 2020-07-31 | $11.79 | $11.80 | $11.59 | $11.64 | $8.71 | 18,879,000 |
| 2020-07-30 | $11.93 | $12.07 | $11.68 | $11.85 | $8.86 | 29,433,710 |
| 2020-07-29 | $11.91 | $12.15 | $11.89 | $12.09 | $9.04 | 24,691,897 |
| 2020-07-28 | $11.66 | $11.79 | $11.59 | $11.74 | $8.78 | 20,529,130 |
| 2020-07-27 | $11.46 | $11.94 | $11.35 | $11.91 | $8.91 | 42,063,079 |
| 2020-07-24 | $11.22 | $11.34 | $11.09 | $11.26 | $8.42 | 36,014,371 |
| 2020-07-23 | $11.59 | $11.66 | $11.29 | $11.29 | $8.44 | 27,353,257 |
| 2020-07-22 | $11.72 | $11.72 | $11.51 | $11.58 | $8.66 | 28,233,576 |
| 2020-07-21 | $11.44 | $11.58 | $11.35 | $11.46 | $8.57 | 27,836,536 |
| 2020-07-20 | $11.32 | $11.50 | $11.30 | $11.44 | $8.56 | 20,665,870 |
| 2020-07-17 | $11.43 | $11.45 | $11.31 | $11.31 | $8.46 | 25,853,439 |
| 2020-07-16 | $11.46 | $11.49 | $11.27 | $11.28 | $8.44 | 27,861,496 |
| 2020-07-15 | $11.74 | $11.78 | $11.32 | $11.54 | $8.63 | 23,632,077 |
| 2020-07-14 | $10.79 | $11.64 | $10.73 | $11.60 | $8.68 | 48,465,810 |
| 2020-07-13 | $10.94 | $11.11 | $10.75 | $10.78 | $8.06 | 25,883,238 |
| 2020-07-10 | $10.57 | $10.82 | $10.53 | $10.79 | $8.07 | 23,732,667 |
| 2020-07-09 | $10.88 | $10.91 | $10.52 | $10.63 | $7.95 | 19,137,050 |
| 2020-07-08 | $10.76 | $10.85 | $10.61 | $10.76 | $8.05 | 23,011,410 |
| 2020-07-07 | $10.66 | $10.72 | $10.47 | $10.47 | $7.83 | 15,840,249 |
| 2020-07-06 | $10.59 | $10.74 | $10.54 | $10.60 | $7.93 | 22,903,356 |
| 2020-07-02 | $10.41 | $10.61 | $10.36 | $10.41 | $7.79 | 17,517,351 |
| 2020-07-01 | $10.37 | $10.45 | $10.11 | $10.28 | $7.69 | 22,874,235 |
| 2020-06-30 | $10.13 | $10.41 | $10.06 | $10.31 | $7.71 | 21,777,394 |
| 2020-06-29 | $10.28 | $10.33 | $10.10 | $10.21 | $7.64 | 14,625,715 |
| 2020-06-26 | $10.35 | $10.48 | $10.12 | $10.19 | $7.62 | 18,614,769 |
| 2020-06-25 | $10.45 | $10.56 | $10.27 | $10.56 | $7.90 | 32,098,697 |
| 2020-06-24 | $10.71 | $10.72 | $10.32 | $10.40 | $7.78 | 18,253,653 |
| 2020-06-23 | $10.80 | $10.98 | $10.72 | $10.80 | $8.08 | 24,413,548 |
| 2020-06-22 | $10.44 | $10.64 | $10.38 | $10.46 | $7.82 | 17,825,591 |
| 2020-06-19 | $10.51 | $10.58 | $10.28 | $10.31 | $7.71 | 43,773,725 |
| 2020-06-18 | $10.48 | $10.58 | $10.43 | $10.55 | $7.89 | 34,436,051 |
| 2020-06-17 | $10.60 | $10.78 | $10.52 | $10.74 | $8.03 | 34,884,138 |
| 2020-06-16 | $10.82 | $10.87 | $10.42 | $10.66 | $7.97 | 43,970,236 |
| 2020-06-15 | $10.10 | $10.61 | $10.07 | $10.61 | $7.94 | 33,837,258 |
| 2020-06-12 | $10.57 | $10.70 | $10.27 | $10.63 | $7.95 | 31,964,825 |
| 2020-06-11 | $10.52 | $10.62 | $10.18 | $10.25 | $7.67 | 30,161,142 |
| 2020-06-10 | $11.27 | $11.28 | $10.94 | $11.02 | $8.24 | 30,027,468 |
| 2020-06-09 | $11.01 | $11.26 | $10.97 | $11.22 | $8.39 | 19,166,543 |
| 2020-06-08 | $11.15 | $11.30 | $10.95 | $11.27 | $8.43 | 31,121,372 |
| 2020-06-05 | $11.22 | $11.33 | $10.90 | $11.04 | $8.26 | 46,686,554 |
| 2020-06-04 | $10.52 | $10.88 | $10.44 | $10.84 | $8.11 | 41,536,175 |
| 2020-06-03 | $10.62 | $10.74 | $10.47 | $10.57 | $7.91 | 35,974,691 |
| 2020-06-02 | $10.05 | $10.26 | $10.02 | $10.26 | $7.67 | 29,049,660 |
| 2020-06-01 | $9.84 | $9.98 | $9.81 | $9.84 | $7.36 | 26,790,478 |
| 2020-05-29 | $9.49 | $9.80 | $9.39 | $9.76 | $7.30 | 37,186,423 |
| 2020-05-28 | $9.65 | $9.66 | $9.28 | $9.31 | $6.96 | 24,760,152 |
| 2020-05-27 | $9.32 | $9.59 | $9.20 | $9.57 | $7.16 | 28,978,632 |
| 2020-05-26 | $9.36 | $9.36 | $9.04 | $9.11 | $6.81 | 31,909,222 |
| 2020-05-22 | $9.02 | $9.15 | $8.89 | $8.98 | $6.72 | 23,412,887 |
| 2020-05-21 | $9.27 | $9.39 | $9.05 | $9.13 | $6.83 | 34,690,565 |
| 2020-05-20 | $9.35 | $9.45 | $9.18 | $9.27 | $6.93 | 23,435,314 |
| 2020-05-19 | $9.03 | $9.19 | $8.94 | $9.07 | $6.78 | 32,715,465 |
| 2020-05-18 | $8.94 | $9.03 | $8.80 | $9.01 | $6.74 | 35,792,969 |
| 2020-05-15 | $8.37 | $8.52 | $8.23 | $8.27 | $6.19 | 30,859,956 |
| 2020-05-14 | $7.94 | $8.27 | $7.86 | $8.24 | $6.16 | 30,912,227 |
| 2020-05-13 | $8.33 | $8.34 | $8.02 | $8.18 | $6.12 | 27,973,989 |
| 2020-05-12 | $8.40 | $8.45 | $8.09 | $8.10 | $6.06 | 20,347,489 |
| 2020-05-11 | $8.40 | $8.50 | $8.21 | $8.23 | $6.16 | 23,698,820 |
| 2020-05-08 | $8.15 | $8.56 | $8.15 | $8.52 | $6.37 | 27,540,824 |
| 2020-05-07 | $7.90 | $8.10 | $7.88 | $7.93 | $5.93 | 22,828,173 |
| 2020-05-06 | $7.79 | $7.88 | $7.69 | $7.78 | $5.82 | 20,272,705 |
| 2020-05-05 | $8.05 | $8.18 | $7.81 | $7.81 | $5.84 | 17,398,773 |
| 2020-05-04 | $7.80 | $7.99 | $7.76 | $7.98 | $5.97 | 15,603,129 |
| 2020-05-01 | $8.00 | $8.04 | $7.88 | $7.98 | $5.97 | 15,991,018 |
| 2020-04-30 | $8.42 | $8.49 | $8.21 | $8.25 | $6.17 | 25,411,560 |
| 2020-04-29 | $8.27 | $8.80 | $8.25 | $8.76 | $6.55 | 36,265,068 |
| 2020-04-28 | $8.08 | $8.18 | $7.79 | $8.11 | $6.07 | 24,653,718 |
| 2020-04-27 | $7.90 | $7.97 | $7.76 | $7.88 | $5.89 | 26,284,461 |
| 2020-04-24 | $7.83 | $7.86 | $7.36 | $7.67 | $5.74 | 45,475,554 |
| 2020-04-23 | $7.93 | $8.22 | $7.85 | $7.86 | $5.88 | 27,747,605 |
| 2020-04-22 | $7.85 | $8.02 | $7.81 | $7.97 | $5.96 | 21,909,691 |
| 2020-04-21 | $7.84 | $7.88 | $7.60 | $7.79 | $5.83 | 21,564,530 |
| 2020-04-20 | $8.05 | $8.14 | $7.92 | $7.99 | $5.98 | 25,887,615 |
| 2020-04-17 | $8.28 | $8.41 | $8.19 | $8.36 | $6.25 | 18,664,957 |
| 2020-04-16 | $8.25 | $8.25 | $7.97 | $8.13 | $6.08 | 21,026,829 |
| 2020-04-15 | $8.22 | $8.34 | $8.08 | $8.26 | $6.18 | 18,345,639 |
| 2020-04-14 | $8.80 | $8.88 | $8.55 | $8.59 | $6.42 | 20,186,992 |
| 2020-04-13 | $8.45 | $8.60 | $8.34 | $8.57 | $6.41 | 18,465,086 |
| 2020-04-09 | $8.64 | $8.77 | $8.40 | $8.50 | $6.36 | 22,372,395 |
| 2020-04-08 | $8.36 | $8.53 | $8.31 | $8.44 | $6.31 | 19,322,999 |
| 2020-04-07 | $8.68 | $8.70 | $8.33 | $8.38 | $6.27 | 22,663,204 |
| 2020-04-06 | $8.09 | $8.27 | $7.91 | $8.11 | $6.07 | 27,419,383 |
| 2020-04-03 | $7.97 | $8.08 | $7.45 | $7.58 | $5.67 | 28,711,917 |
| 2020-04-02 | $8.34 | $8.47 | $7.93 | $8.15 | $6.10 | 27,479,501 |
| 2020-04-01 | $7.94 | $8.40 | $7.94 | $8.15 | $6.10 | 27,307,063 |
| 2020-03-31 | $8.22 | $8.58 | $8.17 | $8.29 | $6.20 | 34,288,965 |
| 2020-03-30 | $8.07 | $8.15 | $7.87 | $8.04 | $6.01 | 18,075,833 |
| 2020-03-27 | $7.73 | $8.15 | $7.68 | $7.84 | $5.86 | 21,021,014 |
| 2020-03-26 | $8.32 | $8.46 | $7.96 | $8.32 | $6.22 | 25,869,674 |
| 2020-03-25 | $7.70 | $8.24 | $7.50 | $8.04 | $6.01 | 32,929,687 |
| 2020-03-24 | $7.35 | $7.61 | $7.22 | $7.50 | $5.61 | 32,696,717 |
| 2020-03-23 | $6.69 | $6.98 | $6.49 | $6.58 | $4.92 | 32,474,117 |
| 2020-03-20 | $7.59 | $7.88 | $6.87 | $6.98 | $5.22 | 36,080,745 |
| 2020-03-19 | $7.23 | $7.58 | $6.84 | $7.18 | $5.37 | 31,102,388 |
| 2020-03-18 | $7.52 | $8.02 | $6.92 | $7.40 | $5.53 | 50,186,137 |
| 2020-03-17 | $8.12 | $8.64 | $7.71 | $8.17 | $6.11 | 30,640,790 |
| 2020-03-16 | $7.10 | $8.33 | $7.10 | $7.90 | $5.91 | 33,106,801 |
| 2020-03-13 | $9.05 | $9.25 | $7.73 | $8.70 | $6.51 | 56,783,556 |
| 2020-03-12 | $7.42 | $7.68 | $6.61 | $7.16 | $5.35 | 77,811,088 |
| 2020-03-11 | $9.24 | $9.47 | $8.17 | $8.50 | $6.36 | 73,348,344 |
| 2020-03-10 | $8.81 | $9.70 | $8.71 | $9.40 | $7.03 | 71,489,085 |
| 2020-03-09 | $8.30 | $8.78 | $7.85 | $7.97 | $5.96 | 59,763,437 |
| 2020-03-06 | $9.42 | $9.89 | $9.42 | $9.53 | $7.13 | 42,138,403 |
| 2020-03-05 | $10.26 | $10.28 | $9.88 | $10.12 | $7.57 | 59,129,780 |
| 2020-03-04 | $10.51 | $10.68 | $10.32 | $10.56 | $7.90 | 46,151,617 |
| 2020-03-03 | $10.61 | $10.91 | $10.15 | $10.22 | $7.64 | 64,798,527 |
| 2020-03-02 | $10.11 | $10.46 | $9.98 | $10.27 | $7.68 | 55,827,988 |
| 2020-02-28 | $9.60 | $9.84 | $9.53 | $9.82 | $7.34 | 58,968,305 |
| 2020-02-27 | $9.80 | $10.16 | $9.66 | $9.92 | $7.42 | 51,568,156 |
| 2020-02-26 | $10.39 | $10.57 | $10.10 | $10.18 | $7.61 | 49,291,855 |
| 2020-02-25 | $10.69 | $10.82 | $10.24 | $10.31 | $7.71 | 41,068,423 |
| 2020-02-24 | $10.95 | $10.98 | $10.49 | $10.56 | $7.90 | 50,554,387 |
| 2020-02-21 | $11.43 | $11.48 | $11.27 | $11.42 | $8.54 | 39,728,049 |
| 2020-02-20 | $12.09 | $12.12 | $11.81 | $11.85 | $8.86 | 19,388,953 |
| 2020-02-19 | $12.05 | $12.10 | $11.98 | $12.05 | $9.01 | 16,225,496 |
| 2020-02-18 | $12.02 | $12.15 | $11.93 | $12.02 | $8.99 | 25,402,600 |
| 2020-02-14 | $11.96 | $12.00 | $11.77 | $11.87 | $8.88 | 15,697,920 |
| 2020-02-13 | $11.98 | $12.03 | $11.88 | $11.93 | $8.92 | 21,709,331 |
| 2020-02-12 | $12.20 | $12.22 | $12.12 | $12.12 | $9.06 | 24,756,278 |
| 2020-02-11 | $11.93 | $12.04 | $11.90 | $11.92 | $8.91 | 30,155,755 |
| 2020-02-10 | $11.79 | $11.82 | $11.51 | $11.60 | $8.68 | 29,912,208 |
| 2020-02-07 | $12.20 | $12.20 | $11.98 | $12.04 | $9.00 | 37,274,394 |
| 2020-02-06 | $12.64 | $12.64 | $12.30 | $12.40 | $9.27 | 16,382,983 |
| 2020-02-05 | $12.56 | $12.58 | $12.42 | $12.44 | $9.30 | 17,816,599 |
| 2020-02-04 | $12.28 | $12.35 | $12.21 | $12.23 | $9.15 | 21,074,029 |
| 2020-02-03 | $11.83 | $11.98 | $11.82 | $11.90 | $8.90 | 17,943,867 |
| 2020-01-31 | $11.78 | $11.83 | $11.59 | $11.73 | $8.77 | 23,212,351 |
| 2020-01-30 | $11.80 | $12.04 | $11.67 | $12.01 | $8.98 | 26,128,311 |
| 2020-01-29 | $12.10 | $12.15 | $11.91 | $11.95 | $8.94 | 21,947,605 |
| 2020-01-28 | $12.25 | $12.30 | $12.08 | $12.18 | $9.11 | 25,003,806 |
| 2020-01-27 | $12.09 | $12.15 | $11.94 | $12.00 | $8.97 | 40,349,983 |
| 2020-01-24 | $13.19 | $13.20 | $12.76 | $12.84 | $9.60 | 30,559,167 |
| 2020-01-23 | $13.14 | $13.33 | $13.06 | $13.30 | $9.95 | 26,282,205 |
| 2020-01-22 | $13.37 | $13.48 | $13.35 | $13.42 | $10.04 | 14,244,379 |
| 2020-01-21 | $13.53 | $13.53 | $13.19 | $13.25 | $9.91 | 23,668,300 |
| 2020-01-17 | $13.47 | $13.67 | $13.39 | $13.63 | $10.19 | 22,030,343 |
| 2020-01-16 | $13.28 | $13.28 | $13.11 | $13.16 | $9.84 | 13,701,684 |
| 2020-01-15 | $13.44 | $13.44 | $13.17 | $13.26 | $9.92 | 15,928,313 |
| 2020-01-14 | $13.47 | $13.55 | $13.37 | $13.45 | $10.06 | 17,567,166 |
| 2020-01-13 | $12.96 | $13.40 | $12.95 | $13.32 | $9.96 | 26,080,366 |
| 2020-01-10 | $13.07 | $13.14 | $12.93 | $12.97 | $9.70 | 14,055,078 |
| 2020-01-09 | $13.12 | $13.14 | $12.96 | $12.99 | $9.72 | 17,937,003 |
| 2020-01-08 | $13.18 | $13.37 | $13.12 | $13.22 | $9.89 | 24,916,388 |
| 2020-01-07 | $13.05 | $13.31 | $13.04 | $13.23 | $9.89 | 18,859,633 |
| 2020-01-06 | $13.08 | $13.20 | $13.05 | $13.14 | $9.83 | 19,213,290 |
| 2020-01-03 | $13.23 | $13.45 | $13.23 | $13.29 | $9.94 | 17,770,005 |
| 2020-01-02 | $13.31 | $13.47 | $13.29 | $13.45 | $10.06 | 19,410,396 |
| 2019-12-31 | $13.19 | $13.26 | $13.11 | $13.20 | $9.87 | 8,207,641 |
| 2019-12-30 | $13.26 | $13.34 | $13.19 | $13.19 | $9.86 | 11,795,651 |
| 2019-12-27 | $13.16 | $13.30 | $13.16 | $13.22 | $9.89 | 18,324,048 |
| 2019-12-26 | $13.41 | $13.53 | $13.41 | $13.49 | $9.83 | 14,680,312 |
| 2019-12-24 | $13.33 | $13.57 | $13.31 | $13.47 | $9.82 | 5,251,362 |
| 2019-12-23 | $13.39 | $13.42 | $13.28 | $13.30 | $9.69 | 23,768,847 |
| 2019-12-20 | $13.35 | $13.41 | $13.24 | $13.27 | $9.67 | 27,190,305 |
| 2019-12-19 | $13.13 | $13.35 | $13.10 | $13.22 | $9.63 | 13,282,136 |
| 2019-12-18 | $13.07 | $13.14 | $12.91 | $13.08 | $9.53 | 17,987,191 |
| 2019-12-17 | $13.11 | $13.18 | $13.04 | $13.09 | $9.54 | 17,965,511 |
| 2019-12-16 | $13.33 | $13.33 | $13.16 | $13.16 | $9.59 | 20,446,082 |
| 2019-12-13 | $12.94 | $13.21 | $12.89 | $13.06 | $9.52 | 32,018,242 |
| 2019-12-12 | $12.57 | $12.94 | $12.55 | $12.91 | $9.41 | 21,931,838 |
| 2019-12-11 | $12.44 | $12.61 | $12.41 | $12.58 | $9.17 | 13,308,474 |
| 2019-12-10 | $12.34 | $12.39 | $12.25 | $12.30 | $8.96 | 11,777,983 |
| 2019-12-09 | $12.49 | $12.61 | $12.35 | $12.38 | $9.02 | 42,420,244 |
| 2019-12-06 | $12.28 | $12.43 | $12.23 | $12.39 | $9.03 | 22,335,015 |
| 2019-12-05 | $12.04 | $12.18 | $11.99 | $12.12 | $8.83 | 13,333,300 |
| 2019-12-04 | $12.06 | $12.14 | $12.01 | $12.10 | $8.82 | 10,666,524 |
| 2019-12-03 | $12.02 | $12.05 | $11.91 | $12.00 | $8.75 | 20,264,966 |
| 2019-12-02 | $11.98 | $12.21 | $11.91 | $12.14 | $8.85 | 17,935,046 |
| 2019-11-29 | $11.78 | $11.86 | $11.74 | $11.76 | $8.57 | 7,450,545 |
| 2019-11-27 | $11.92 | $11.93 | $11.72 | $11.87 | $8.65 | 15,572,598 |
| 2019-11-26 | $11.97 | $12.08 | $11.83 | $12.03 | $8.77 | 26,175,845 |
| 2019-11-25 | $12.02 | $12.14 | $11.98 | $12.03 | $8.77 | 18,666,931 |
| 2019-11-22 | $11.80 | $11.93 | $11.74 | $11.89 | $8.66 | 27,288,454 |
| 2019-11-21 | $11.36 | $11.51 | $11.27 | $11.47 | $8.36 | 15,263,664 |
| 2019-11-20 | $11.31 | $11.46 | $11.13 | $11.26 | $8.21 | 12,417,400 |
| 2019-11-19 | $11.44 | $11.48 | $11.31 | $11.46 | $8.35 | 15,658,258 |
| 2019-11-18 | $11.38 | $11.44 | $11.28 | $11.30 | $8.23 | 13,348,145 |
| 2019-11-15 | $11.35 | $11.51 | $11.30 | $11.46 | $8.35 | 12,458,530 |
| 2019-11-14 | $11.25 | $11.35 | $11.18 | $11.20 | $8.16 | 12,915,228 |
| 2019-11-13 | $11.35 | $11.39 | $11.18 | $11.22 | $8.18 | 14,859,202 |
| 2019-11-12 | $11.52 | $11.58 | $11.41 | $11.50 | $8.38 | 20,016,519 |
| 2019-11-11 | $11.54 | $11.62 | $11.50 | $11.61 | $8.46 | 60,845,457 |
| 2019-11-08 | $11.76 | $11.92 | $11.71 | $11.77 | $8.58 | 18,263,932 |
| 2019-11-07 | $12.20 | $12.32 | $12.06 | $12.21 | $8.90 | 22,387,255 |
| 2019-11-06 | $12.01 | $12.28 | $12.01 | $12.17 | $8.87 | 18,869,803 |
| 2019-11-05 | $12.48 | $12.48 | $12.32 | $12.38 | $9.02 | 17,270,436 |
| 2019-11-04 | $12.40 | $12.42 | $12.29 | $12.33 | $8.99 | 14,029,129 |
| 2019-11-01 | $12.00 | $12.21 | $11.99 | $12.14 | $8.85 | 24,895,751 |
| 2019-10-31 | $11.94 | $11.95 | $11.60 | $11.74 | $8.56 | 16,008,191 |
| 2019-10-30 | $11.96 | $12.13 | $11.80 | $12.13 | $8.84 | 16,135,911 |
| 2019-10-29 | $12.02 | $12.20 | $12.02 | $12.14 | $8.85 | 16,324,571 |
| 2019-10-28 | $12.19 | $12.23 | $12.08 | $12.23 | $8.91 | 21,694,596 |
| 2019-10-25 | $11.85 | $12.07 | $11.84 | $12.04 | $8.77 | 28,137,903 |
| 2019-10-24 | $11.77 | $11.78 | $11.49 | $11.51 | $8.39 | 19,612,869 |
| 2019-10-23 | $11.60 | $11.69 | $11.53 | $11.65 | $8.49 | 13,358,742 |
| 2019-10-22 | $11.47 | $11.63 | $11.46 | $11.57 | $8.43 | 17,357,768 |
| 2019-10-21 | $11.25 | $11.38 | $11.22 | $11.38 | $8.29 | 10,122,161 |
| 2019-10-18 | $11.24 | $11.35 | $11.14 | $11.15 | $8.13 | 13,181,401 |
| 2019-10-17 | $11.30 | $11.34 | $11.15 | $11.17 | $8.14 | 14,852,584 |
| 2019-10-16 | $11.20 | $11.28 | $11.14 | $11.21 | $8.17 | 23,007,738 |
| 2019-10-15 | $11.53 | $11.59 | $11.41 | $11.44 | $8.34 | 18,831,794 |
| 2019-10-14 | $11.59 | $11.62 | $11.49 | $11.58 | $8.44 | 12,985,936 |
| 2019-10-11 | $11.69 | $11.90 | $11.67 | $11.81 | $8.61 | 23,541,117 |
| 2019-10-10 | $11.18 | $11.52 | $11.18 | $11.42 | $8.32 | 22,734,829 |
| 2019-10-09 | $11.19 | $11.20 | $10.99 | $11.11 | $8.10 | 12,161,976 |
| 2019-10-08 | $11.18 | $11.22 | $11.04 | $11.05 | $8.05 | 19,992,615 |
| 2019-10-07 | $11.44 | $11.52 | $11.21 | $11.24 | $8.19 | 12,507,111 |
| 2019-10-04 | $11.25 | $11.47 | $11.24 | $11.45 | $8.34 | 21,842,526 |
| 2019-10-03 | $10.90 | $11.17 | $10.73 | $11.06 | $8.06 | 26,543,155 |
| 2019-10-02 | $11.16 | $11.22 | $10.85 | $10.87 | $7.92 | 35,680,349 |
| 2019-10-01 | $11.43 | $11.66 | $11.41 | $11.45 | $8.34 | 19,415,340 |
| 2019-09-30 | $11.32 | $11.53 | $11.29 | $11.50 | $8.38 | 12,848,078 |
| 2019-09-27 | $11.54 | $11.59 | $11.34 | $11.43 | $8.33 | 13,501,138 |
| 2019-09-26 | $11.57 | $11.57 | $11.38 | $11.44 | $8.34 | 14,666,359 |
| 2019-09-25 | $11.19 | $11.49 | $11.13 | $11.47 | $8.36 | 16,438,435 |
| 2019-09-24 | $11.39 | $11.40 | $11.17 | $11.21 | $8.17 | 15,961,474 |
| 2019-09-23 | $11.51 | $11.62 | $11.45 | $11.47 | $8.36 | 16,590,326 |
| 2019-09-20 | $11.60 | $11.69 | $11.47 | $11.58 | $8.44 | 14,517,344 |
| 2019-09-19 | $11.61 | $11.71 | $11.55 | $11.58 | $8.44 | 13,767,041 |
| 2019-09-18 | $11.86 | $11.94 | $11.63 | $11.77 | $8.58 | 15,362,328 |
| 2019-09-17 | $11.71 | $11.97 | $11.68 | $11.93 | $8.69 | 13,846,443 |
| 2019-09-16 | $11.90 | $11.98 | $11.79 | $11.87 | $8.65 | 18,225,793 |
| 2019-09-13 | $12.36 | $12.38 | $12.12 | $12.15 | $8.85 | 24,857,401 |
| 2019-09-12 | $12.06 | $12.21 | $11.95 | $12.17 | $8.87 | 30,553,509 |
| 2019-09-11 | $11.78 | $11.94 | $11.64 | $11.81 | $8.61 | 20,107,497 |
| 2019-09-10 | $11.51 | $11.80 | $11.44 | $11.73 | $8.55 | 20,728,722 |
| 2019-09-09 | $11.34 | $11.61 | $11.33 | $11.61 | $8.46 | 18,956,822 |
| 2019-09-06 | $11.30 | $11.44 | $11.30 | $11.34 | $8.26 | 16,838,271 |
| 2019-09-05 | $11.46 | $11.52 | $11.30 | $11.33 | $8.26 | 16,574,626 |
| 2019-09-04 | $11.17 | $11.26 | $11.12 | $11.24 | $8.19 | 17,011,405 |
| 2019-09-03 | $10.93 | $11.04 | $10.83 | $10.91 | $7.95 | 16,612,774 |
| 2019-08-30 | $11.04 | $11.15 | $10.91 | $11.00 | $8.02 | 29,953,967 |
| 2019-08-29 | $10.57 | $10.83 | $10.53 | $10.72 | $7.81 | 20,135,687 |
| 2019-08-28 | $10.39 | $10.59 | $10.30 | $10.43 | $7.60 | 12,539,095 |
| 2019-08-27 | $10.30 | $10.55 | $10.28 | $10.33 | $7.53 | 21,225,417 |
| 2019-08-26 | $10.48 | $10.50 | $10.20 | $10.28 | $7.49 | 15,253,030 |
| 2019-08-23 | $10.75 | $10.91 | $10.39 | $10.46 | $7.62 | 24,436,984 |
| 2019-08-22 | $10.87 | $10.94 | $10.69 | $10.77 | $7.85 | 16,527,382 |
| 2019-08-21 | $10.69 | $10.99 | $10.67 | $10.86 | $7.91 | 19,556,870 |
| 2019-08-20 | $10.61 | $10.98 | $10.60 | $10.79 | $7.86 | 18,706,619 |
| 2019-08-19 | $11.03 | $11.05 | $10.59 | $10.68 | $7.78 | 21,987,242 |
| 2019-08-16 | $11.05 | $11.11 | $10.84 | $10.88 | $7.93 | 16,612,135 |
| 2019-08-15 | $11.07 | $11.10 | $10.68 | $10.97 | $7.99 | 20,501,472 |
| 2019-08-14 | $11.35 | $11.35 | $11.05 | $11.06 | $8.06 | 24,040,025 |
| 2019-08-13 | $11.31 | $11.80 | $11.27 | $11.70 | $8.53 | 27,998,235 |
| 2019-08-12 | $11.25 | $11.44 | $11.19 | $11.30 | $8.23 | 15,102,401 |
| 2019-08-09 | $11.81 | $11.86 | $11.51 | $11.55 | $8.42 | 19,123,478 |
| 2019-08-08 | $11.92 | $12.01 | $11.87 | $11.97 | $8.72 | 20,536,427 |
| 2019-08-07 | $11.48 | $11.65 | $11.39 | $11.64 | $8.48 | 21,091,331 |
| 2019-08-06 | $11.81 | $11.84 | $11.59 | $11.75 | $8.56 | 21,088,205 |
| 2019-08-05 | $11.72 | $11.74 | $11.50 | $11.56 | $8.42 | 27,417,498 |
| 2019-08-02 | $12.34 | $12.42 | $12.19 | $12.28 | $8.95 | 19,317,020 |
| 2019-08-01 | $12.73 | $12.84 | $12.49 | $12.52 | $9.12 | 29,837,042 |
| 2019-07-31 | $13.25 | $13.31 | $12.85 | $12.99 | $9.47 | 27,454,582 |
| 2019-07-30 | $13.28 | $13.29 | $13.14 | $13.16 | $9.59 | 20,709,657 |
| 2019-07-29 | $13.19 | $13.25 | $13.08 | $13.24 | $9.65 | 17,826,050 |
| 2019-07-26 | $13.47 | $13.47 | $13.25 | $13.27 | $9.67 | 12,055,545 |
| 2019-07-25 | $13.32 | $13.40 | $13.16 | $13.26 | $9.66 | 14,773,545 |
| 2019-07-24 | $13.50 | $13.52 | $13.37 | $13.42 | $9.78 | 18,275,515 |
| 2019-07-23 | $13.88 | $13.89 | $13.66 | $13.69 | $9.98 | 14,990,702 |
| 2019-07-22 | $14.01 | $14.05 | $13.80 | $13.92 | $10.14 | 12,646,461 |
| 2019-07-19 | $14.15 | $14.19 | $13.98 | $14.04 | $10.23 | 11,851,106 |
| 2019-07-18 | $13.95 | $14.08 | $13.88 | $14.01 | $10.21 | 15,911,482 |
| 2019-07-17 | $14.03 | $14.03 | $13.89 | $13.95 | $10.17 | 13,012,087 |
| 2019-07-16 | $14.04 | $14.18 | $14.01 | $14.03 | $10.22 | 14,536,963 |
| 2019-07-15 | $13.99 | $14.09 | $13.92 | $14.00 | $10.20 | 15,898,503 |
| 2019-07-12 | $13.99 | $14.00 | $13.78 | $13.80 | $10.06 | 15,585,134 |
| 2019-07-11 | $13.85 | $13.97 | $13.71 | $13.84 | $10.09 | 19,754,751 |
| 2019-07-10 | $13.64 | $13.93 | $13.61 | $13.81 | $10.06 | 30,888,771 |
| 2019-07-09 | $13.03 | $13.47 | $13.03 | $13.36 | $9.74 | 14,378,724 |
| 2019-07-08 | $13.27 | $13.52 | $13.21 | $13.30 | $9.69 | 18,994,613 |
| 2019-07-05 | $13.09 | $13.13 | $12.92 | $13.12 | $9.56 | 28,408,006 |
| 2019-07-03 | $13.30 | $13.48 | $13.23 | $13.37 | $9.74 | 16,019,717 |
| 2019-07-02 | $13.81 | $13.88 | $13.02 | $13.29 | $9.69 | 38,854,131 |
| 2019-07-01 | $13.96 | $14.02 | $13.87 | $13.93 | $10.15 | 25,240,221 |
| 2019-06-28 | $13.57 | $13.58 | $13.41 | $13.44 | $9.79 | 13,852,965 |
| 2019-06-27 | $13.43 | $13.52 | $13.28 | $13.43 | $9.79 | 12,291,486 |
| 2019-06-26 | $13.45 | $13.51 | $13.30 | $13.44 | $9.79 | 11,992,029 |
| 2019-06-25 | $13.58 | $13.65 | $13.28 | $13.33 | $9.71 | 15,995,854 |
| 2019-06-24 | $13.59 | $13.69 | $13.54 | $13.64 | $9.94 | 10,638,589 |
| 2019-06-21 | $13.62 | $13.76 | $13.53 | $13.53 | $9.86 | 19,521,278 |
| 2019-06-20 | $13.82 | $14.00 | $13.65 | $13.71 | $9.99 | 14,594,605 |
| 2019-06-19 | $13.54 | $13.60 | $13.33 | $13.54 | $9.87 | 27,063,507 |
| 2019-06-18 | $13.24 | $13.54 | $13.17 | $13.46 | $9.81 | 21,125,491 |
| 2019-06-17 | $13.12 | $13.14 | $12.83 | $12.87 | $9.38 | 13,722,907 |
| 2019-06-14 | $13.31 | $13.33 | $13.05 | $13.12 | $9.56 | 17,962,173 |
| 2019-06-13 | $13.49 | $13.57 | $13.34 | $13.43 | $9.79 | 19,151,552 |
| 2019-06-12 | $13.36 | $13.44 | $13.15 | $13.23 | $9.64 | 22,120,480 |
| 2019-06-11 | $12.91 | $13.31 | $12.87 | $13.26 | $9.66 | 44,946,756 |
| 2019-06-10 | $12.58 | $12.63 | $12.40 | $12.42 | $9.05 | 21,973,190 |
| 2019-06-07 | $12.48 | $12.66 | $12.44 | $12.53 | $9.13 | 16,036,316 |
| 2019-06-06 | $12.51 | $12.59 | $12.40 | $12.53 | $9.13 | 13,842,065 |
| 2019-06-05 | $12.63 | $12.66 | $12.28 | $12.41 | $9.04 | 14,185,179 |
| 2019-06-04 | $12.62 | $12.66 | $12.44 | $12.64 | $9.21 | 21,207,056 |
| 2019-06-03 | $12.55 | $12.61 | $12.37 | $12.48 | $9.09 | 19,101,761 |
| 2019-05-31 | $12.37 | $12.96 | $12.34 | $12.47 | $9.09 | 28,326,086 |
| 2019-05-30 | $12.46 | $12.60 | $12.42 | $12.53 | $9.13 | 14,263,937 |
| 2019-05-29 | $12.32 | $12.48 | $12.25 | $12.46 | $9.08 | 20,874,876 |
| 2019-05-28 | $12.43 | $12.63 | $12.36 | $12.40 | $9.04 | 28,428,035 |
| 2019-05-24 | $12.12 | $12.20 | $12.02 | $12.02 | $8.76 | 28,916,742 |
| 2019-05-23 | $11.59 | $11.87 | $11.43 | $11.79 | $8.59 | 14,156,727 |
| 2019-05-22 | $12.10 | $12.13 | $11.72 | $11.75 | $8.56 | 18,091,006 |
| 2019-05-21 | $11.29 | $11.84 | $11.23 | $11.71 | $8.53 | 26,257,558 |
| 2019-05-20 | $11.54 | $11.57 | $11.39 | $11.41 | $8.32 | 20,770,455 |
| 2019-05-17 | $11.38 | $11.64 | $11.36 | $11.59 | $8.45 | 32,287,820 |
| 2019-05-16 | $12.12 | $12.18 | $11.38 | $11.51 | $8.39 | 50,807,397 |
| 2019-05-15 | $11.78 | $12.12 | $11.75 | $12.00 | $8.75 | 13,452,760 |
| 2019-05-14 | $12.07 | $12.08 | $11.91 | $12.04 | $8.77 | 20,354,214 |
| 2019-05-13 | $12.15 | $12.21 | $11.92 | $11.98 | $8.73 | 25,256,105 |
| 2019-05-10 | $12.32 | $12.60 | $12.10 | $12.47 | $9.09 | 24,177,613 |
| 2019-05-09 | $12.23 | $12.32 | $12.03 | $12.25 | $8.93 | 22,556,341 |
| 2019-05-08 | $12.68 | $12.71 | $12.39 | $12.43 | $9.06 | 19,688,013 |
| 2019-05-07 | $12.30 | $12.50 | $12.17 | $12.49 | $9.10 | 18,788,856 |
| 2019-05-06 | $12.35 | $12.57 | $12.35 | $12.52 | $9.12 | 16,791,164 |
| 2019-05-03 | $12.58 | $12.85 | $12.56 | $12.79 | $9.32 | 17,316,509 |
| 2019-05-02 | $12.38 | $12.40 | $12.26 | $12.36 | $9.01 | 15,322,300 |
| 2019-05-01 | $12.83 | $12.84 | $12.35 | $12.38 | $9.02 | 17,632,987 |
| 2019-04-30 | $12.76 | $12.86 | $12.60 | $12.78 | $9.31 | 14,233,129 |
| 2019-04-29 | $12.85 | $12.88 | $12.69 | $12.78 | $9.31 | 11,890,153 |
| 2019-04-26 | $12.60 | $12.82 | $12.58 | $12.82 | $9.34 | 12,316,961 |
| 2019-04-25 | $12.53 | $12.70 | $12.35 | $12.68 | $9.24 | 14,451,238 |
| 2019-04-24 | $13.02 | $13.02 | $12.54 | $12.56 | $9.15 | 26,146,428 |
| 2019-04-23 | $13.05 | $13.18 | $12.93 | $13.17 | $9.60 | 18,815,264 |
| 2019-04-22 | $13.18 | $13.21 | $12.93 | $13.06 | $9.52 | 14,459,879 |
| 2019-04-18 | $13.34 | $13.46 | $13.18 | $13.32 | $9.71 | 10,311,511 |
| 2019-04-17 | $13.68 | $13.77 | $13.13 | $13.27 | $9.67 | 22,478,204 |
| 2019-04-16 | $13.10 | $13.62 | $13.10 | $13.57 | $9.89 | 24,468,124 |
| 2019-04-15 | $13.30 | $13.33 | $13.06 | $13.28 | $9.68 | 15,595,650 |
| 2019-04-12 | $13.48 | $13.60 | $13.17 | $13.24 | $9.65 | 15,113,044 |
| 2019-04-11 | $13.41 | $13.43 | $13.19 | $13.40 | $9.77 | 20,926,540 |
| 2019-04-10 | $13.60 | $13.74 | $13.41 | $13.56 | $9.88 | 31,453,030 |
| 2019-04-09 | $13.74 | $13.75 | $13.54 | $13.57 | $9.89 | 15,594,111 |
| 2019-04-08 | $13.57 | $13.85 | $13.55 | $13.82 | $10.07 | 16,859,590 |
| 2019-04-05 | $13.46 | $13.50 | $13.34 | $13.39 | $9.76 | 12,149,734 |
| 2019-04-04 | $13.34 | $13.61 | $13.29 | $13.47 | $9.82 | 20,157,833 |
| 2019-04-03 | $13.70 | $13.72 | $13.32 | $13.34 | $9.72 | 24,721,645 |
| 2019-04-02 | $13.74 | $13.78 | $13.37 | $13.47 | $9.82 | 16,440,122 |
| 2019-04-01 | $13.59 | $13.70 | $13.54 | $13.58 | $9.90 | 24,432,895 |
| 2019-03-29 | $12.89 | $13.27 | $12.89 | $13.06 | $9.52 | 23,143,375 |
| 2019-03-28 | $12.70 | $12.78 | $12.32 | $12.63 | $9.20 | 19,875,962 |
| 2019-03-27 | $12.82 | $12.97 | $12.48 | $12.67 | $9.23 | 25,543,460 |
| 2019-03-26 | $13.01 | $13.16 | $12.93 | $13.02 | $9.49 | 16,290,734 |
| 2019-03-25 | $12.82 | $13.02 | $12.65 | $12.86 | $9.37 | 27,058,643 |
| 2019-03-22 | $13.20 | $13.26 | $12.76 | $12.82 | $9.34 | 35,756,070 |
| 2019-03-21 | $13.55 | $13.62 | $13.23 | $13.46 | $9.81 | 27,701,457 |
| 2019-03-20 | $13.56 | $13.65 | $13.36 | $13.49 | $9.83 | 29,029,243 |
| 2019-03-19 | $13.42 | $13.98 | $13.37 | $13.70 | $9.98 | 42,430,882 |
| 2019-03-18 | $13.12 | $13.32 | $13.01 | $13.28 | $9.68 | 35,198,266 |
| 2019-03-15 | $13.19 | $13.40 | $13.16 | $13.20 | $9.62 | 34,941,658 |
| 2019-03-14 | $13.11 | $13.20 | $13.05 | $13.15 | $9.58 | 19,052,792 |
| 2019-03-13 | $13.03 | $13.38 | $13.01 | $13.28 | $9.68 | 27,274,336 |
| 2019-03-12 | $12.98 | $13.21 | $12.97 | $13.05 | $9.51 | 32,748,659 |
| 2019-03-11 | $12.76 | $12.99 | $12.74 | $12.99 | $9.47 | 24,991,837 |
| 2019-03-08 | $12.40 | $12.61 | $12.26 | $12.59 | $9.18 | 21,803,599 |
| 2019-03-07 | $12.60 | $12.63 | $12.44 | $12.60 | $9.18 | 30,781,030 |
| 2019-03-06 | $12.79 | $12.79 | $12.34 | $12.49 | $9.10 | 35,608,749 |
| 2019-03-05 | $12.35 | $12.91 | $12.35 | $12.66 | $9.23 | 25,783,768 |
| 2019-03-04 | $12.03 | $12.48 | $11.92 | $12.42 | $9.05 | 32,129,750 |
| 2019-03-01 | $12.04 | $12.41 | $12.03 | $12.39 | $9.03 | 37,610,967 |
| 2019-02-28 | $12.41 | $12.52 | $12.27 | $12.48 | $9.09 | 23,508,457 |
| 2019-02-27 | $12.50 | $12.58 | $12.38 | $12.49 | $9.10 | 24,632,326 |
| 2019-02-26 | $12.45 | $12.57 | $12.38 | $12.52 | $9.12 | 13,670,678 |
| 2019-02-25 | $12.57 | $12.60 | $12.37 | $12.55 | $9.15 | 23,818,327 |
| 2019-02-22 | $12.17 | $12.51 | $12.17 | $12.50 | $9.11 | 20,253,263 |
| 2019-02-21 | $12.04 | $12.13 | $11.96 | $12.03 | $8.77 | 35,358,268 |
| 2019-02-20 | $12.08 | $12.38 | $12.07 | $12.23 | $8.91 | 23,507,305 |
| 2019-02-19 | $12.16 | $12.32 | $12.14 | $12.19 | $8.88 | 27,907,482 |
| 2019-02-15 | $12.29 | $12.37 | $12.16 | $12.33 | $8.99 | 29,025,152 |
| 2019-02-14 | $11.97 | $12.23 | $11.94 | $12.14 | $8.85 | 26,821,822 |
| 2019-02-13 | $12.15 | $12.27 | $11.97 | $12.00 | $8.75 | 32,913,532 |
| 2019-02-12 | $11.31 | $11.91 | $11.27 | $11.85 | $8.64 | 49,077,836 |
| 2019-02-11 | $11.46 | $11.47 | $11.08 | $11.22 | $8.18 | 39,647,275 |
| 2019-02-08 | $10.98 | $11.63 | $10.89 | $11.39 | $8.30 | 66,887,483 |
| 2019-02-07 | $11.27 | $11.39 | $11.03 | $11.17 | $8.14 | 54,779,736 |
| 2019-02-06 | $11.85 | $11.97 | $11.19 | $11.36 | $8.28 | 67,720,761 |
| 2019-02-05 | $12.12 | $12.18 | $11.94 | $12.11 | $8.83 | 29,661,770 |
| 2019-02-04 | $12.13 | $12.21 | $11.79 | $12.15 | $8.85 | 59,850,103 |
| 2019-02-01 | $12.47 | $12.65 | $12.41 | $12.57 | $9.16 | 27,898,086 |
| 2019-01-31 | $12.64 | $12.72 | $12.33 | $12.44 | $9.07 | 44,701,907 |
| 2019-01-30 | $12.46 | $12.70 | $12.34 | $12.59 | $9.18 | 96,986,227 |
| 2019-01-29 | $11.75 | $11.77 | $11.43 | $11.48 | $8.37 | 84,280,698 |
| 2019-01-28 | $11.69 | $11.81 | $11.08 | $11.20 | $8.16 | 150,204,000 |
| 2019-01-25 | $15.18 | $15.45 | $12.85 | $13.66 | $9.95 | 157,485,446 |
| 2019-01-24 | $14.71 | $14.96 | $14.70 | $14.86 | $10.83 | 24,996,975 |
| 2019-01-23 | $14.61 | $14.79 | $14.54 | $14.75 | $10.75 | 19,896,795 |
| 2019-01-22 | $14.50 | $14.55 | $14.32 | $14.45 | $10.53 | 28,366,858 |
| 2019-01-18 | $14.70 | $14.71 | $14.46 | $14.61 | $10.65 | 24,177,007 |
| 2019-01-17 | $14.03 | $14.63 | $14.02 | $14.47 | $10.55 | 29,542,117 |
| 2019-01-16 | $14.09 | $14.16 | $14.04 | $14.11 | $10.28 | 16,980,617 |
| 2019-01-15 | $14.26 | $14.26 | $13.91 | $14.06 | $10.25 | 19,092,863 |
| 2019-01-14 | $13.91 | $14.22 | $13.90 | $14.13 | $10.30 | 14,188,114 |
| 2019-01-11 | $14.22 | $14.25 | $14.06 | $14.11 | $10.28 | 17,448,329 |
| 2019-01-10 | $14.25 | $14.40 | $14.13 | $14.40 | $10.49 | 18,677,095 |
| 2019-01-09 | $14.51 | $14.66 | $14.43 | $14.51 | $10.57 | 30,852,030 |
| 2019-01-08 | $13.94 | $14.15 | $13.85 | $14.06 | $10.25 | 20,270,467 |
| 2019-01-07 | $14.23 | $14.28 | $13.80 | $13.83 | $10.08 | 26,186,117 |
| 2019-01-04 | $13.35 | $14.09 | $13.34 | $14.02 | $10.22 | 42,880,344 |
| 2019-01-03 | $13.36 | $13.38 | $12.82 | $12.83 | $9.35 | 27,666,674 |
| 2019-01-02 | $12.94 | $13.48 | $12.92 | $13.47 | $9.82 | 22,120,872 |
| 2018-12-31 | $13.17 | $13.26 | $13.05 | $13.19 | $9.61 | 9,599,577 |
| 2018-12-28 | $13.05 | $13.16 | $12.92 | $13.02 | $9.49 | 13,777,722 |
| 2018-12-27 | $12.70 | $12.99 | $12.65 | $12.99 | $9.47 | 18,651,479 |
| 2018-12-26 | $12.68 | $13.07 | $12.55 | $13.07 | $9.52 | 16,587,527 |
| 2018-12-24 | $12.82 | $13.03 | $12.59 | $12.60 | $9.18 | 11,224,074 |
| 2018-12-21 | $13.09 | $13.23 | $12.83 | $12.90 | $9.40 | 21,755,133 |
| 2018-12-20 | $13.13 | $13.25 | $12.77 | $12.94 | $9.43 | 29,154,502 |
| 2018-12-19 | $13.37 | $13.50 | $12.62 | $12.73 | $9.28 | 32,017,515 |
| 2018-12-18 | $13.19 | $13.36 | $13.08 | $13.19 | $9.61 | 20,005,824 |
| 2018-12-17 | $13.12 | $13.41 | $12.95 | $13.03 | $9.50 | 22,045,837 |
| 2018-12-14 | $12.77 | $13.12 | $12.75 | $12.96 | $9.44 | 23,547,125 |
| 2018-12-13 | $13.13 | $13.16 | $12.91 | $13.04 | $9.50 | 17,211,960 |
| 2018-12-12 | $13.23 | $13.29 | $12.99 | $13.02 | $9.49 | 18,085,445 |
| 2018-12-11 | $13.18 | $13.22 | $12.78 | $13.01 | $9.48 | 27,275,390 |
| 2018-12-10 | $12.93 | $13.04 | $12.71 | $12.86 | $9.37 | 22,182,137 |
| 2018-12-07 | $13.56 | $13.73 | $13.06 | $13.14 | $9.58 | 24,976,201 |
| 2018-12-06 | $13.04 | $13.56 | $12.95 | $13.53 | $9.86 | 35,775,345 |
| 2018-12-04 | $14.03 | $14.18 | $13.55 | $13.60 | $9.91 | 26,542,194 |
| 2018-12-03 | $14.22 | $14.28 | $13.94 | $14.08 | $10.26 | 21,389,062 |
| 2018-11-30 | $13.49 | $13.87 | $13.39 | $13.70 | $9.98 | 23,454,012 |
| 2018-11-29 | $13.54 | $13.59 | $13.23 | $13.47 | $9.82 | 28,832,194 |
| 2018-11-28 | $13.17 | $13.57 | $12.93 | $13.52 | $9.85 | 24,391,587 |
| 2018-11-27 | $12.67 | $12.94 | $12.55 | $12.89 | $9.39 | 26,799,152 |
| 2018-11-26 | $12.75 | $13.15 | $12.65 | $12.75 | $9.29 | 31,244,594 |
| 2018-11-23 | $13.66 | $13.67 | $13.13 | $13.26 | $9.66 | 30,503,871 |
| 2018-11-21 | $14.21 | $14.37 | $14.13 | $14.35 | $10.46 | 25,058,936 |
| 2018-11-20 | $14.42 | $14.42 | $13.79 | $14.07 | $10.25 | 19,791,147 |
| 2018-11-19 | $14.80 | $14.82 | $14.51 | $14.72 | $10.73 | 14,459,993 |
| 2018-11-16 | $14.82 | $15.04 | $14.69 | $14.97 | $10.91 | 16,468,703 |
| 2018-11-15 | $14.52 | $14.99 | $14.51 | $14.93 | $10.88 | 14,805,309 |
| 2018-11-14 | $14.57 | $14.74 | $14.23 | $14.53 | $10.59 | 23,243,868 |
| 2018-11-13 | $14.35 | $14.74 | $14.21 | $14.60 | $10.64 | 23,855,192 |
| 2018-11-12 | $14.68 | $14.70 | $14.41 | $14.46 | $10.54 | 18,639,976 |
| 2018-11-09 | $15.03 | $15.04 | $14.38 | $14.60 | $10.64 | 35,420,831 |
| 2018-11-08 | $15.45 | $15.63 | $15.08 | $15.17 | $11.06 | 13,839,226 |
| 2018-11-07 | $15.35 | $15.42 | $15.15 | $15.32 | $11.16 | 11,247,917 |
| 2018-11-06 | $15.34 | $15.44 | $15.12 | $15.29 | $11.14 | 12,682,835 |
| 2018-11-05 | $15.51 | $15.63 | $15.29 | $15.40 | $11.22 | 13,491,480 |
| 2018-11-02 | $15.63 | $15.92 | $15.21 | $15.45 | $11.26 | 19,612,246 |
| 2018-11-01 | $15.26 | $15.73 | $14.93 | $15.52 | $11.31 | 20,387,832 |
| 2018-10-31 | $14.76 | $15.18 | $14.73 | $15.10 | $11.00 | 26,204,531 |
| 2018-10-30 | $14.33 | $14.69 | $14.23 | $14.59 | $10.63 | 28,975,379 |
| 2018-10-29 | $15.35 | $15.41 | $14.10 | $14.27 | $10.40 | 39,303,696 |
| 2018-10-26 | $14.50 | $15.21 | $14.48 | $15.07 | $10.98 | 39,049,966 |
| 2018-10-25 | $14.94 | $14.97 | $14.38 | $14.72 | $10.73 | 29,501,239 |
| 2018-10-24 | $15.55 | $15.57 | $14.45 | $14.50 | $10.57 | 29,565,965 |
| 2018-10-23 | $15.36 | $15.40 | $14.98 | $15.23 | $11.10 | 29,588,588 |
| 2018-10-22 | $15.59 | $15.79 | $15.45 | $15.77 | $11.49 | 22,923,144 |
| 2018-10-19 | $15.33 | $15.55 | $15.13 | $15.26 | $11.12 | 18,725,922 |
| 2018-10-18 | $15.85 | $15.85 | $15.08 | $15.15 | $11.04 | 28,358,554 |
| 2018-10-17 | $15.76 | $16.02 | $15.50 | $15.93 | $11.61 | 27,537,185 |
| 2018-10-16 | $15.88 | $15.90 | $15.34 | $15.48 | $11.28 | 22,208,244 |
| 2018-10-15 | $15.40 | $15.69 | $15.16 | $15.46 | $11.27 | 20,371,988 |
| 2018-10-12 | $15.30 | $15.49 | $15.05 | $15.26 | $11.12 | 17,613,775 |
| 2018-10-11 | $15.00 | $15.29 | $14.84 | $14.95 | $10.89 | 20,463,587 |
| 2018-10-10 | $15.47 | $15.53 | $14.85 | $14.85 | $10.82 | 23,336,354 |
| 2018-10-09 | $15.34 | $15.64 | $15.14 | $15.54 | $11.32 | 21,207,802 |
| 2018-10-08 | $15.04 | $15.36 | $14.91 | $15.21 | $11.08 | 28,973,144 |
| 2018-10-05 | $14.87 | $15.08 | $14.81 | $15.01 | $10.94 | 23,207,789 |
| 2018-10-04 | $15.50 | $15.52 | $14.98 | $15.10 | $11.00 | 21,482,439 |
| 2018-10-03 | $15.78 | $16.13 | $15.29 | $15.45 | $11.26 | 40,515,579 |
| 2018-10-02 | $15.35 | $15.80 | $15.29 | $15.62 | $11.38 | 34,345,841 |
| 2018-10-01 | $14.81 | $15.13 | $14.70 | $15.03 | $10.95 | 13,294,222 |
| 2018-09-28 | $14.77 | $15.13 | $14.76 | $14.84 | $10.81 | 17,513,021 |
| 2018-09-27 | $15.00 | $15.02 | $14.70 | $14.84 | $10.81 | 16,933,358 |
| 2018-09-26 | $15.26 | $15.29 | $14.82 | $14.99 | $10.92 | 30,406,375 |
| 2018-09-25 | $14.68 | $15.26 | $14.68 | $15.25 | $11.11 | 23,175,123 |
| 2018-09-24 | $14.97 | $15.19 | $14.75 | $14.79 | $10.78 | 17,073,532 |
| 2018-09-21 | $14.65 | $15.10 | $14.63 | $15.06 | $10.98 | 27,725,706 |
| 2018-09-20 | $14.49 | $14.56 | $14.29 | $14.52 | $10.58 | 18,801,854 |
| 2018-09-19 | $14.07 | $14.40 | $14.05 | $14.22 | $10.36 | 21,790,949 |
| 2018-09-18 | $13.56 | $13.96 | $13.55 | $13.81 | $10.06 | 19,838,148 |
| 2018-09-17 | $13.26 | $13.44 | $13.25 | $13.36 | $9.74 | 12,857,420 |
| 2018-09-14 | $13.15 | $13.30 | $13.08 | $13.25 | $9.66 | 16,418,290 |
| 2018-09-13 | $13.05 | $13.10 | $12.79 | $12.84 | $9.36 | 14,413,254 |
| 2018-09-12 | $12.84 | $13.04 | $12.64 | $12.92 | $9.42 | 18,249,937 |
| 2018-09-11 | $12.68 | $12.76 | $12.53 | $12.69 | $9.25 | 13,374,856 |
| 2018-09-10 | $13.15 | $13.19 | $12.92 | $12.97 | $9.45 | 9,036,083 |
| 2018-09-07 | $12.98 | $13.15 | $12.83 | $13.01 | $9.48 | 15,269,456 |
| 2018-09-06 | $12.77 | $13.05 | $12.74 | $12.99 | $9.47 | 20,816,059 |
| 2018-09-05 | $12.55 | $12.75 | $12.43 | $12.62 | $9.20 | 19,611,635 |
| 2018-09-04 | $12.82 | $12.82 | $12.52 | $12.55 | $9.15 | 13,966,948 |
| 2018-08-31 | $13.20 | $13.29 | $12.99 | $13.20 | $9.62 | 13,374,897 |
| 2018-08-30 | $13.36 | $13.41 | $13.04 | $13.17 | $9.60 | 28,786,848 |
| 2018-08-29 | $13.50 | $13.59 | $13.40 | $13.44 | $9.79 | 13,354,203 |
| 2018-08-28 | $13.67 | $13.74 | $13.34 | $13.44 | $9.79 | 18,481,756 |
| 2018-08-27 | $13.33 | $13.65 | $13.32 | $13.59 | $9.90 | 13,883,345 |
| 2018-08-24 | $13.29 | $13.30 | $13.11 | $13.22 | $9.63 | 11,953,440 |
| 2018-08-23 | $13.05 | $13.08 | $12.85 | $12.93 | $9.42 | 12,802,776 |
| 2018-08-22 | $12.84 | $13.15 | $12.83 | $13.12 | $9.56 | 12,358,968 |
| 2018-08-21 | $12.88 | $13.07 | $12.79 | $12.84 | $9.36 | 17,378,410 |
| 2018-08-20 | $13.06 | $13.13 | $12.96 | $13.03 | $9.50 | 16,115,477 |
| 2018-08-17 | $12.57 | $13.06 | $12.57 | $13.00 | $9.47 | 20,983,391 |
| 2018-08-16 | $13.13 | $13.16 | $12.72 | $12.75 | $9.29 | 28,370,240 |
| 2018-08-15 | $13.26 | $13.29 | $12.90 | $12.94 | $9.43 | 27,791,118 |
| 2018-08-14 | $13.45 | $13.67 | $13.32 | $13.64 | $9.94 | 23,441,902 |
| 2018-08-13 | $13.34 | $13.55 | $13.19 | $13.37 | $9.74 | 17,537,184 |
| 2018-08-10 | $13.30 | $13.48 | $13.15 | $13.39 | $9.76 | 29,513,774 |
| 2018-08-09 | $13.96 | $13.98 | $13.59 | $13.63 | $9.93 | 14,824,452 |
| 2018-08-08 | $14.14 | $14.21 | $13.87 | $13.95 | $10.17 | 15,753,643 |
| 2018-08-07 | $14.36 | $14.44 | $13.98 | $13.99 | $10.20 | 22,983,707 |
| 2018-08-06 | $14.09 | $14.22 | $14.04 | $14.07 | $10.25 | 13,595,112 |
| 2018-08-03 | $13.72 | $14.27 | $13.72 | $14.19 | $10.34 | 18,026,133 |
| 2018-08-02 | $13.70 | $14.08 | $13.58 | $14.04 | $9.95 | 22,170,029 |
| 2018-08-01 | $14.31 | $14.38 | $14.04 | $14.06 | $9.97 | 26,481,881 |
| 2018-07-31 | $14.61 | $14.68 | $14.41 | $14.66 | $10.39 | 22,202,599 |
| 2018-07-30 | $14.57 | $14.59 | $14.40 | $14.56 | $10.32 | 20,101,090 |
| 2018-07-27 | $14.36 | $14.50 | $14.31 | $14.44 | $10.24 | 21,933,967 |
| 2018-07-26 | $14.25 | $14.30 | $14.09 | $14.11 | $10.00 | 32,548,058 |
| 2018-07-25 | $13.77 | $14.00 | $13.70 | $14.00 | $9.92 | 23,858,647 |
| 2018-07-24 | $13.90 | $13.95 | $13.72 | $13.77 | $9.76 | 27,399,779 |
| 2018-07-23 | $12.96 | $13.28 | $12.82 | $13.17 | $9.34 | 20,975,836 |
| 2018-07-20 | $13.03 | $13.16 | $12.92 | $12.93 | $9.17 | 17,671,849 |
| 2018-07-19 | $13.10 | $13.13 | $12.75 | $12.88 | $9.13 | 22,365,202 |
| 2018-07-18 | $13.40 | $13.49 | $13.22 | $13.41 | $9.51 | 14,539,431 |
| 2018-07-17 | $13.04 | $13.30 | $13.00 | $13.25 | $9.39 | 15,672,072 |
| 2018-07-16 | $13.12 | $13.15 | $12.87 | $12.99 | $9.21 | 10,407,678 |
| 2018-07-13 | $13.17 | $13.20 | $12.88 | $13.14 | $9.31 | 15,341,398 |
| 2018-07-12 | $12.82 | $13.12 | $12.71 | $13.02 | $9.23 | 20,858,048 |
| 2018-07-11 | $12.76 | $12.85 | $12.56 | $12.65 | $8.97 | 17,221,101 |
| 2018-07-10 | $13.17 | $13.23 | $12.95 | $13.09 | $9.28 | 13,503,088 |
| 2018-07-09 | $13.20 | $13.23 | $12.91 | $13.17 | $9.34 | 12,214,403 |
| 2018-07-06 | $12.60 | $13.09 | $12.56 | $13.03 | $9.24 | 16,293,514 |
| 2018-07-05 | $12.42 | $12.75 | $12.42 | $12.68 | $8.99 | 13,585,093 |
| 2018-07-03 | $12.69 | $12.73 | $12.49 | $12.55 | $8.90 | 9,950,483 |
| 2018-07-02 | $12.53 | $12.64 | $12.47 | $12.49 | $8.85 | 13,948,956 |
| 2018-06-29 | $12.92 | $13.02 | $12.73 | $12.82 | $9.09 | 13,056,240 |
| 2018-06-28 | $12.42 | $12.89 | $12.41 | $12.78 | $9.06 | 20,094,490 |
| 2018-06-27 | $12.72 | $12.91 | $12.44 | $12.46 | $8.83 | 20,442,998 |
| 2018-06-26 | $12.68 | $12.82 | $12.38 | $12.77 | $9.05 | 25,369,595 |
| 2018-06-25 | $12.64 | $12.72 | $12.28 | $12.54 | $8.89 | 27,013,946 |
| 2018-06-22 | $12.86 | $12.90 | $12.66 | $12.81 | $9.08 | 26,231,633 |
| 2018-06-21 | $12.92 | $12.96 | $12.56 | $12.58 | $8.92 | 22,502,079 |
| 2018-06-20 | $13.17 | $13.19 | $12.87 | $12.99 | $9.21 | 20,477,907 |
| 2018-06-19 | $12.60 | $13.10 | $12.53 | $12.97 | $9.19 | 27,100,309 |
| 2018-06-18 | $12.91 | $13.24 | $12.87 | $13.17 | $9.34 | 18,941,489 |
| 2018-06-15 | $13.51 | $13.51 | $13.06 | $13.17 | $9.34 | 24,647,565 |
| 2018-06-14 | $13.90 | $13.94 | $13.62 | $13.66 | $9.68 | 28,759,148 |
| 2018-06-13 | $13.98 | $14.03 | $13.68 | $13.91 | $9.86 | 17,384,306 |
| 2018-06-12 | $13.82 | $14.15 | $13.80 | $13.96 | $9.90 | 20,107,484 |
| 2018-06-11 | $13.87 | $14.08 | $13.65 | $13.69 | $9.70 | 18,471,091 |
| 2018-06-08 | $14.03 | $14.10 | $13.62 | $13.75 | $9.75 | 28,900,388 |
| 2018-06-07 | $14.48 | $14.48 | $13.43 | $13.84 | $9.81 | 43,383,016 |
| 2018-06-06 | $14.37 | $14.73 | $14.30 | $14.62 | $10.36 | 25,289,303 |
| 2018-06-05 | $14.13 | $14.34 | $14.06 | $14.16 | $10.04 | 24,926,307 |
| 2018-06-04 | $14.17 | $14.22 | $13.83 | $14.06 | $9.97 | 24,701,394 |
| 2018-06-01 | $13.79 | $14.11 | $13.53 | $14.03 | $9.95 | 29,578,864 |
| 2018-05-31 | $13.69 | $13.80 | $13.57 | $13.60 | $9.64 | 16,175,828 |
| 2018-05-30 | $13.43 | $13.78 | $13.36 | $13.54 | $9.60 | 25,823,042 |
| 2018-05-29 | $13.73 | $14.00 | $13.40 | $13.44 | $9.53 | 31,951,426 |
| 2018-05-25 | $14.21 | $14.22 | $13.95 | $14.03 | $9.95 | 19,190,058 |
| 2018-05-24 | $14.53 | $14.57 | $14.17 | $14.41 | $10.21 | 22,502,384 |
| 2018-05-23 | $14.16 | $14.42 | $14.07 | $14.34 | $10.17 | 22,170,211 |
| 2018-05-22 | $14.29 | $14.53 | $14.26 | $14.39 | $10.20 | 25,521,653 |
| 2018-05-21 | $14.81 | $14.85 | $14.38 | $14.41 | $10.21 | 20,891,672 |
| 2018-05-18 | $14.71 | $14.87 | $14.30 | $14.58 | $10.34 | 24,136,236 |
| 2018-05-17 | $14.96 | $15.09 | $14.88 | $15.03 | $10.65 | 24,579,193 |
| 2018-05-16 | $15.11 | $15.24 | $15.05 | $15.13 | $10.73 | 23,501,456 |
| 2018-05-15 | $14.58 | $14.93 | $14.47 | $14.91 | $10.57 | 23,023,465 |
| 2018-05-14 | $14.83 | $15.00 | $14.74 | $14.97 | $10.61 | 24,825,235 |
| 2018-05-11 | $14.59 | $14.95 | $14.48 | $14.61 | $10.36 | 22,860,863 |
| 2018-05-10 | $14.17 | $14.48 | $14.16 | $14.44 | $10.24 | 20,393,909 |
| 2018-05-09 | $13.78 | $13.99 | $13.70 | $13.93 | $9.87 | 17,699,753 |
| 2018-05-08 | $13.72 | $13.92 | $13.68 | $13.74 | $9.74 | 24,389,229 |
| 2018-05-07 | $13.96 | $14.03 | $13.83 | $13.85 | $9.82 | 14,285,864 |
| 2018-05-04 | $13.90 | $14.17 | $13.87 | $14.08 | $9.98 | 19,284,665 |
| 2018-05-03 | $13.79 | $13.98 | $13.62 | $13.89 | $9.85 | 19,727,339 |
| 2018-05-02 | $13.79 | $13.92 | $13.67 | $13.73 | $9.73 | 17,546,020 |
| 2018-05-01 | $13.91 | $13.91 | $13.40 | $13.54 | $9.60 | 15,790,210 |
| 2018-04-30 | $13.89 | $14.03 | $13.83 | $13.84 | $9.81 | 13,101,654 |
| 2018-04-27 | $14.10 | $14.11 | $13.77 | $13.95 | $9.89 | 20,651,344 |
| 2018-04-26 | $13.72 | $14.07 | $13.59 | $14.00 | $9.92 | 21,626,390 |
| 2018-04-25 | $13.65 | $13.87 | $13.52 | $13.68 | $9.70 | 26,220,801 |
| 2018-04-24 | $13.83 | $14.02 | $13.78 | $13.95 | $9.89 | 30,104,030 |
| 2018-04-23 | $13.74 | $13.95 | $13.65 | $13.74 | $9.74 | 15,413,664 |
| 2018-04-20 | $13.95 | $14.05 | $13.85 | $14.00 | $9.92 | 15,848,535 |
| 2018-04-19 | $14.02 | $14.16 | $13.92 | $14.12 | $10.01 | 19,540,774 |
| 2018-04-18 | $13.83 | $14.18 | $13.82 | $14.01 | $9.93 | 31,348,230 |
| 2018-04-17 | $13.12 | $13.48 | $13.09 | $13.44 | $9.53 | 21,523,291 |
| 2018-04-16 | $13.11 | $13.12 | $12.88 | $12.98 | $9.20 | 11,267,790 |
| 2018-04-13 | $13.19 | $13.23 | $12.99 | $13.12 | $9.30 | 11,154,520 |
| 2018-04-12 | $13.15 | $13.23 | $13.02 | $13.08 | $9.27 | 10,912,011 |
| 2018-04-11 | $13.10 | $13.20 | $12.97 | $13.14 | $9.31 | 20,759,580 |
| 2018-04-10 | $12.85 | $13.12 | $12.76 | $13.10 | $9.29 | 23,962,302 |
| 2018-04-09 | $12.61 | $12.70 | $12.41 | $12.50 | $8.86 | 17,475,649 |
| 2018-04-06 | $12.69 | $12.84 | $12.47 | $12.66 | $8.97 | 14,968,578 |
| 2018-04-05 | $12.99 | $13.12 | $12.82 | $12.95 | $9.18 | 18,417,635 |
| 2018-04-04 | $12.44 | $12.72 | $12.35 | $12.65 | $8.97 | 17,570,320 |
| 2018-04-03 | $13.07 | $13.11 | $12.72 | $12.78 | $9.06 | 15,174,937 |
| 2018-04-02 | $12.83 | $13.07 | $12.78 | $12.91 | $9.15 | 26,529,110 |
| 2018-03-29 | $12.59 | $12.89 | $12.59 | $12.72 | $9.02 | 23,227,097 |
| 2018-03-28 | $12.10 | $12.49 | $11.93 | $12.45 | $8.83 | 37,067,350 |
| 2018-03-27 | $12.70 | $12.70 | $12.17 | $12.23 | $8.67 | 19,889,161 |
| 2018-03-26 | $12.76 | $12.78 | $12.55 | $12.69 | $9.00 | 15,387,274 |
| 2018-03-23 | $12.51 | $12.76 | $12.41 | $12.51 | $8.87 | 22,766,208 |
| 2018-03-22 | $12.63 | $12.79 | $12.56 | $12.58 | $8.92 | 29,232,914 |
| 2018-03-21 | $12.55 | $13.00 | $12.55 | $12.99 | $9.21 | 31,293,278 |
| 2018-03-20 | $12.47 | $12.68 | $12.35 | $12.55 | $8.90 | 14,800,801 |
| 2018-03-19 | $12.47 | $12.53 | $12.33 | $12.47 | $8.84 | 24,253,192 |
| 2018-03-16 | $12.79 | $12.92 | $12.78 | $12.80 | $9.07 | 16,524,933 |
| 2018-03-15 | $12.95 | $12.96 | $12.77 | $12.85 | $9.11 | 14,517,357 |
| 2018-03-14 | $13.18 | $13.27 | $12.98 | $13.04 | $9.24 | 14,642,957 |
| 2018-03-13 | $13.04 | $13.14 | $12.84 | $12.90 | $9.14 | 25,006,748 |
| 2018-03-12 | $12.94 | $13.03 | $12.81 | $13.00 | $9.22 | 14,537,612 |
| 2018-03-09 | $12.71 | $12.96 | $12.71 | $12.89 | $9.14 | 19,224,552 |
| 2018-03-08 | $12.93 | $12.93 | $12.60 | $12.68 | $8.99 | 23,915,404 |
| 2018-03-07 | $13.14 | $13.25 | $12.96 | $13.14 | $9.31 | 22,644,455 |
| 2018-03-06 | $13.83 | $13.85 | $13.47 | $13.53 | $9.48 | 19,124,472 |
| 2018-03-05 | $13.18 | $13.45 | $13.09 | $13.42 | $9.41 | 18,988,171 |
| 2018-03-02 | $13.32 | $13.42 | $13.05 | $13.39 | $9.38 | 25,153,139 |
| 2018-03-01 | $13.85 | $13.96 | $13.41 | $13.58 | $9.52 | 30,551,390 |
| 2018-02-28 | $14.38 | $14.42 | $13.71 | $13.73 | $9.62 | 35,671,107 |
| 2018-02-27 | $14.57 | $14.62 | $14.31 | $14.49 | $10.15 | 27,432,468 |
| 2018-02-26 | $14.50 | $14.67 | $14.36 | $14.65 | $10.27 | 26,454,310 |
| 2018-02-23 | $14.20 | $14.22 | $14.02 | $14.20 | $9.95 | 27,465,392 |
| 2018-02-22 | $13.92 | $14.00 | $13.80 | $13.98 | $9.80 | 17,293,109 |
| 2018-02-21 | $14.04 | $14.10 | $13.64 | $13.66 | $9.57 | 31,768,749 |
| 2018-02-20 | $14.06 | $14.29 | $13.83 | $13.98 | $9.80 | 24,613,750 |
| 2018-02-16 | $14.04 | $14.37 | $13.95 | $14.12 | $9.90 | 25,933,288 |
| 2018-02-15 | $14.03 | $14.18 | $13.92 | $14.13 | $9.90 | 28,524,726 |
| 2018-02-14 | $13.10 | $14.00 | $13.08 | $14.00 | $9.81 | 43,366,557 |
| 2018-02-13 | $13.01 | $13.32 | $12.98 | $13.27 | $9.30 | 20,547,645 |
| 2018-02-12 | $12.99 | $13.17 | $12.93 | $13.07 | $9.16 | 24,525,522 |
| 2018-02-09 | $12.74 | $12.93 | $12.36 | $12.91 | $9.05 | 47,709,752 |
| 2018-02-08 | $12.75 | $12.87 | $12.34 | $12.36 | $8.66 | 42,211,033 |
| 2018-02-07 | $13.00 | $13.14 | $12.68 | $12.71 | $8.91 | 43,237,893 |
| 2018-02-06 | $12.33 | $13.10 | $12.28 | $13.06 | $9.15 | 37,584,910 |
| 2018-02-05 | $12.64 | $12.96 | $12.15 | $12.39 | $8.68 | 35,992,463 |
| 2018-02-02 | $12.87 | $12.93 | $12.53 | $12.54 | $8.79 | 32,446,832 |
| 2018-02-01 | $13.09 | $13.35 | $13.08 | $13.18 | $9.24 | 25,301,576 |
| 2018-01-31 | $13.41 | $13.42 | $12.93 | $13.09 | $9.17 | 26,612,226 |
| 2018-01-30 | $13.06 | $13.11 | $12.89 | $12.99 | $9.10 | 21,874,121 |
| 2018-01-29 | $13.21 | $13.24 | $12.97 | $13.05 | $9.15 | 15,009,033 |
| 2018-01-26 | $13.03 | $13.19 | $12.89 | $13.11 | $9.19 | 28,822,183 |
| 2018-01-25 | $13.27 | $13.28 | $12.91 | $12.95 | $9.08 | 26,615,513 |
| 2018-01-24 | $12.99 | $13.31 | $12.84 | $13.18 | $9.24 | 36,168,817 |
| 2018-01-23 | $12.79 | $12.83 | $12.58 | $12.70 | $8.90 | 49,237,044 |
| 2018-01-22 | $13.28 | $13.32 | $13.15 | $13.32 | $9.34 | 19,764,073 |
| 2018-01-19 | $13.40 | $13.43 | $13.23 | $13.36 | $9.36 | 26,213,185 |
| 2018-01-18 | $13.42 | $13.49 | $13.24 | $13.35 | $9.36 | 26,257,432 |
| 2018-01-17 | $13.22 | $13.36 | $13.20 | $13.35 | $9.36 | 29,387,779 |
| 2018-01-16 | $13.28 | $13.31 | $13.08 | $13.17 | $9.23 | 40,821,826 |
| 2018-01-12 | $13.51 | $13.57 | $13.42 | $13.53 | $9.48 | 19,012,471 |
| 2018-01-11 | $13.21 | $13.46 | $13.20 | $13.45 | $9.43 | 15,011,427 |
| 2018-01-10 | $13.10 | $13.21 | $13.05 | $13.15 | $9.22 | 16,253,524 |
| 2018-01-09 | $13.40 | $13.42 | $13.18 | $13.24 | $9.28 | 31,204,913 |
| 2018-01-08 | $13.26 | $13.32 | $13.18 | $13.32 | $9.34 | 17,507,334 |
| 2018-01-05 | $12.80 | $13.09 | $12.73 | $13.09 | $9.17 | 20,043,191 |
| 2018-01-04 | $13.03 | $13.09 | $12.82 | $12.83 | $8.99 | 22,033,143 |
| 2018-01-03 | $12.80 | $12.87 | $12.68 | $12.85 | $9.01 | 20,449,625 |
| 2018-01-02 | $12.55 | $12.80 | $12.51 | $12.77 | $8.95 | 19,189,400 |
| 2017-12-29 | $12.11 | $12.30 | $12.07 | $12.23 | $8.57 | 13,083,510 |
| 2017-12-28 | $12.13 | $12.20 | $12.10 | $12.18 | $8.54 | 12,459,625 |
| 2017-12-27 | $12.09 | $12.12 | $11.98 | $11.99 | $8.40 | 12,115,315 |
| 2017-12-26 | $11.90 | $12.11 | $11.82 | $12.08 | $8.47 | 16,113,445 |
| 2017-12-22 | $12.00 | $12.03 | $11.87 | $11.92 | $8.35 | 11,862,302 |
| 2017-12-21 | $11.94 | $12.08 | $11.89 | $12.05 | $8.29 | 22,879,237 |
| 2017-12-20 | $11.71 | $11.94 | $11.69 | $11.87 | $8.17 | 27,767,518 |
| 2017-12-19 | $11.52 | $11.60 | $11.45 | $11.56 | $7.95 | 17,696,601 |
| 2017-12-18 | $11.41 | $11.58 | $11.38 | $11.55 | $7.95 | 23,132,777 |
| 2017-12-15 | $11.06 | $11.28 | $11.03 | $11.17 | $7.68 | 30,571,784 |
| 2017-12-14 | $10.84 | $10.97 | $10.83 | $10.89 | $7.49 | 21,399,156 |
| 2017-12-13 | $10.96 | $11.02 | $10.87 | $10.98 | $7.55 | 25,430,219 |
| 2017-12-12 | $10.64 | $11.06 | $10.64 | $11.06 | $7.61 | 29,650,844 |
| 2017-12-11 | $10.85 | $10.94 | $10.80 | $10.84 | $7.46 | 18,821,110 |
| 2017-12-08 | $10.85 | $10.89 | $10.70 | $10.78 | $7.42 | 22,964,076 |
| 2017-12-07 | $10.57 | $10.76 | $10.55 | $10.74 | $7.39 | 20,018,171 |
| 2017-12-06 | $11.01 | $11.09 | $10.88 | $11.00 | $7.57 | 22,512,975 |
| 2017-12-05 | $11.44 | $11.47 | $11.07 | $11.07 | $7.61 | 31,163,792 |
| 2017-12-04 | $11.15 | $11.41 | $11.10 | $11.32 | $7.79 | 43,755,529 |
| 2017-12-01 | $10.82 | $11.04 | $10.68 | $10.90 | $7.50 | 24,424,326 |
| 2017-11-30 | $10.98 | $11.01 | $10.63 | $10.70 | $7.36 | 30,420,329 |
| 2017-11-29 | $11.24 | $11.31 | $10.99 | $11.01 | $7.57 | 28,598,110 |
| 2017-11-28 | $11.04 | $11.42 | $11.00 | $11.33 | $7.79 | 47,021,465 |
| 2017-11-27 | $11.01 | $11.02 | $10.88 | $10.91 | $7.50 | 15,164,861 |
| 2017-11-24 | $10.94 | $11.13 | $10.92 | $10.98 | $7.55 | 15,035,692 |
| 2017-11-22 | $10.62 | $10.84 | $10.60 | $10.77 | $7.41 | 32,874,340 |
| 2017-11-21 | $10.28 | $10.50 | $10.25 | $10.46 | $7.20 | 32,473,638 |
| 2017-11-20 | $10.20 | $10.20 | $9.94 | $10.12 | $6.96 | 22,112,553 |
| 2017-11-17 | $9.93 | $10.18 | $9.86 | $10.11 | $6.95 | 17,791,109 |
| 2017-11-16 | $9.94 | $10.00 | $9.78 | $9.97 | $6.86 | 21,898,090 |
| 2017-11-15 | $9.58 | $9.87 | $9.53 | $9.86 | $6.78 | 24,127,570 |
| 2017-11-14 | $9.99 | $10.05 | $9.64 | $9.77 | $6.72 | 33,639,985 |
| 2017-11-13 | $9.94 | $10.19 | $9.92 | $10.10 | $6.95 | 19,119,579 |
| 2017-11-10 | $10.03 | $10.11 | $9.91 | $10.07 | $6.93 | 21,890,940 |
| 2017-11-09 | $10.16 | $10.23 | $10.03 | $10.13 | $6.97 | 18,712,746 |
| 2017-11-08 | $10.43 | $10.44 | $10.25 | $10.39 | $7.15 | 18,138,720 |
| 2017-11-07 | $10.44 | $10.47 | $10.23 | $10.32 | $7.10 | 25,876,033 |
| 2017-11-06 | $10.33 | $10.54 | $10.32 | $10.53 | $7.24 | 30,536,752 |
| 2017-11-03 | $10.19 | $10.22 | $9.95 | $10.09 | $6.94 | 31,077,123 |
| 2017-11-02 | $10.08 | $10.26 | $9.97 | $10.26 | $7.06 | 24,143,399 |
| 2017-11-01 | $10.02 | $10.16 | $9.96 | $10.04 | $6.91 | 30,209,127 |
| 2017-10-31 | $9.76 | $9.95 | $9.74 | $9.79 | $6.73 | 21,006,051 |
| 2017-10-30 | $9.86 | $10.09 | $9.73 | $9.82 | $6.76 | 35,214,269 |
| 2017-10-27 | $9.80 | $10.06 | $9.75 | $10.01 | $6.89 | 26,139,788 |
| 2017-10-26 | $10.30 | $10.30 | $9.88 | $9.88 | $6.80 | 38,365,111 |
| 2017-10-25 | $10.38 | $10.41 | $10.12 | $10.34 | $7.11 | 20,651,016 |
| 2017-10-24 | $10.04 | $10.39 | $10.03 | $10.38 | $7.14 | 28,656,996 |
| 2017-10-23 | $10.23 | $10.34 | $10.05 | $10.05 | $6.91 | 19,053,484 |
| 2017-10-20 | $10.49 | $10.56 | $10.28 | $10.28 | $7.07 | 37,692,132 |
| 2017-10-19 | $10.02 | $10.35 | $9.97 | $10.33 | $7.11 | 23,340,913 |
| 2017-10-18 | $10.22 | $10.23 | $9.95 | $10.15 | $6.98 | 23,445,956 |
| 2017-10-17 | $10.41 | $10.46 | $10.22 | $10.26 | $7.06 | 24,116,264 |
| 2017-10-16 | $10.57 | $10.65 | $10.32 | $10.50 | $7.22 | 41,961,041 |
| 2017-10-13 | $10.16 | $10.48 | $10.16 | $10.45 | $7.19 | 59,727,937 |
| 2017-10-12 | $9.78 | $9.97 | $9.72 | $9.86 | $6.78 | 21,165,772 |
| 2017-10-11 | $9.75 | $9.91 | $9.72 | $9.79 | $6.73 | 28,731,336 |
| 2017-10-10 | $9.83 | $9.91 | $9.74 | $9.82 | $6.76 | 29,726,071 |
| 2017-10-09 | $10.00 | $10.04 | $9.76 | $9.81 | $6.75 | 21,733,990 |
| 2017-10-06 | $10.10 | $10.15 | $10.00 | $10.13 | $6.97 | 18,157,364 |
| 2017-10-05 | $10.53 | $10.54 | $10.18 | $10.19 | $7.01 | 21,930,752 |
| 2017-10-04 | $10.40 | $10.54 | $10.35 | $10.37 | $7.13 | 28,213,038 |
| 2017-10-03 | $10.12 | $10.31 | $10.03 | $10.31 | $7.09 | 37,113,430 |
| 2017-10-02 | $10.11 | $10.17 | $10.05 | $10.06 | $6.92 | 16,415,004 |
| 2017-09-29 | $10.13 | $10.14 | $9.94 | $10.07 | $6.93 | 26,670,810 |
| 2017-09-28 | $9.88 | $9.96 | $9.78 | $9.94 | $6.84 | 25,772,099 |
| 2017-09-27 | $10.01 | $10.05 | $9.69 | $9.99 | $6.87 | 39,238,189 |
| 2017-09-26 | $9.95 | $10.05 | $9.90 | $9.90 | $6.81 | 21,794,082 |
| 2017-09-25 | $10.25 | $10.25 | $9.80 | $9.85 | $6.78 | 38,577,316 |
| 2017-09-22 | $10.28 | $10.28 | $10.12 | $10.16 | $6.99 | 28,920,218 |
| 2017-09-21 | $10.24 | $10.41 | $10.20 | $10.32 | $7.10 | 42,320,420 |
| 2017-09-20 | $10.81 | $10.83 | $10.39 | $10.59 | $7.28 | 36,281,303 |
| 2017-09-19 | $10.74 | $10.80 | $10.57 | $10.78 | $7.42 | 30,295,443 |
| 2017-09-18 | $10.85 | $10.98 | $10.82 | $10.91 | $7.50 | 22,894,676 |
| 2017-09-15 | $10.70 | $10.89 | $10.67 | $10.85 | $7.46 | 25,929,896 |
| 2017-09-14 | $10.77 | $10.78 | $10.54 | $10.74 | $7.39 | 41,595,572 |
| 2017-09-13 | $11.08 | $11.11 | $10.89 | $11.04 | $7.59 | 31,600,165 |
| 2017-09-12 | $11.29 | $11.43 | $11.22 | $11.29 | $7.77 | 20,173,488 |
| 2017-09-11 | $11.24 | $11.36 | $11.20 | $11.25 | $7.74 | 19,865,077 |
| 2017-09-08 | $11.47 | $11.52 | $11.08 | $11.11 | $7.64 | 44,852,777 |
| 2017-09-07 | $11.52 | $11.72 | $11.49 | $11.64 | $8.01 | 16,833,155 |
| 2017-09-06 | $11.38 | $11.56 | $11.32 | $11.50 | $7.91 | 25,916,084 |
| 2017-09-05 | $11.61 | $11.65 | $11.20 | $11.38 | $7.83 | 46,083,923 |
| 2017-09-01 | $11.27 | $11.46 | $11.18 | $11.30 | $7.77 | 25,502,573 |
| 2017-08-31 | $11.08 | $11.13 | $10.88 | $11.07 | $7.61 | 43,028,693 |
| 2017-08-30 | $10.81 | $10.91 | $10.74 | $10.81 | $7.44 | 19,479,138 |
| 2017-08-29 | $10.67 | $10.89 | $10.62 | $10.85 | $7.46 | 22,907,189 |
| 2017-08-28 | $10.67 | $10.90 | $10.62 | $10.82 | $7.44 | 24,179,322 |
| 2017-08-25 | $10.76 | $10.80 | $10.56 | $10.68 | $7.35 | 32,262,215 |
| 2017-08-24 | $10.40 | $10.80 | $10.34 | $10.72 | $7.37 | 35,633,277 |
| 2017-08-23 | $9.99 | $10.33 | $9.98 | $10.33 | $7.11 | 27,962,832 |
| 2017-08-22 | $10.14 | $10.22 | $9.97 | $10.00 | $6.88 | 22,041,502 |
| 2017-08-21 | $10.16 | $10.23 | $9.96 | $9.99 | $6.87 | 33,830,974 |
| 2017-08-18 | $9.99 | $10.12 | $9.84 | $10.03 | $6.90 | 30,590,506 |
| 2017-08-17 | $10.05 | $10.10 | $9.70 | $9.72 | $6.69 | 31,374,479 |
| 2017-08-16 | $9.92 | $10.14 | $9.85 | $10.10 | $6.95 | 45,295,548 |
| 2017-08-15 | $9.70 | $9.80 | $9.56 | $9.78 | $6.73 | 21,438,681 |
| 2017-08-14 | $9.64 | $9.87 | $9.64 | $9.73 | $6.69 | 33,752,010 |
| 2017-08-11 | $9.71 | $9.83 | $9.56 | $9.69 | $6.67 | 25,154,744 |
| 2017-08-10 | $10.11 | $10.14 | $9.84 | $9.85 | $6.78 | 29,824,349 |
| 2017-08-09 | $10.09 | $10.21 | $10.01 | $10.04 | $6.91 | 28,459,231 |
| 2017-08-08 | $10.15 | $10.40 | $10.02 | $10.20 | $7.02 | 44,411,536 |
| 2017-08-07 | $10.10 | $10.36 | $10.09 | $10.35 | $7.12 | 24,582,367 |
| 2017-08-04 | $9.89 | $10.06 | $9.78 | $9.97 | $6.86 | 21,540,067 |
| 2017-08-03 | $9.91 | $9.91 | $9.78 | $9.82 | $6.76 | 13,061,744 |
| 2017-08-02 | $9.73 | $9.98 | $9.67 | $9.90 | $6.81 | 24,107,650 |
| 2017-08-01 | $9.90 | $9.96 | $9.81 | $9.89 | $6.80 | 21,132,095 |
| 2017-07-31 | $9.93 | $10.08 | $9.88 | $10.03 | $6.90 | 37,636,633 |
| 2017-07-28 | $9.40 | $9.69 | $9.37 | $9.67 | $6.65 | 25,810,878 |
| 2017-07-27 | $9.37 | $9.54 | $9.24 | $9.41 | $6.47 | 24,826,115 |
| 2017-07-26 | $9.58 | $9.63 | $9.37 | $9.39 | $6.46 | 41,177,441 |
| 2017-07-25 | $9.41 | $9.66 | $9.40 | $9.57 | $6.58 | 55,246,649 |
| 2017-07-24 | $9.07 | $9.22 | $9.04 | $9.19 | $6.32 | 20,941,040 |
| 2017-07-21 | $9.23 | $9.24 | $8.97 | $9.02 | $6.20 | 28,732,994 |
| 2017-07-20 | $9.30 | $9.35 | $9.07 | $9.13 | $6.28 | 28,557,552 |
| 2017-07-19 | $9.50 | $9.54 | $9.38 | $9.42 | $6.48 | 16,723,837 |
| 2017-07-18 | $9.36 | $9.45 | $9.27 | $9.42 | $6.48 | 21,226,771 |
| 2017-07-17 | $9.37 | $9.49 | $9.27 | $9.30 | $6.40 | 32,473,564 |
| 2017-07-14 | $9.18 | $9.30 | $9.15 | $9.25 | $6.36 | 23,995,334 |
| 2017-07-13 | $9.30 | $9.31 | $8.99 | $9.07 | $6.24 | 50,708,426 |
| 2017-07-12 | $9.30 | $9.34 | $9.07 | $9.31 | $6.40 | 24,644,802 |
| 2017-07-11 | $9.12 | $9.24 | $9.10 | $9.21 | $6.34 | 20,197,333 |
| 2017-07-10 | $8.81 | $9.11 | $8.76 | $9.09 | $6.25 | 25,125,065 |
| 2017-07-07 | $8.89 | $8.91 | $8.60 | $8.77 | $6.03 | 23,310,356 |
| 2017-07-06 | $8.71 | $8.76 | $8.56 | $8.76 | $6.03 | 22,549,357 |
| 2017-07-05 | $8.95 | $8.98 | $8.62 | $8.74 | $6.01 | 31,054,823 |
| 2017-07-03 | $8.87 | $9.01 | $8.86 | $8.92 | $6.14 | 12,587,360 |
| 2017-06-30 | $8.76 | $8.84 | $8.66 | $8.75 | $6.02 | 17,681,211 |
| 2017-06-29 | $8.86 | $8.93 | $8.63 | $8.74 | $6.01 | 22,201,547 |
| 2017-06-28 | $8.64 | $8.79 | $8.57 | $8.72 | $6.00 | 27,563,849 |
| 2017-06-27 | $8.52 | $8.75 | $8.41 | $8.42 | $5.79 | 37,975,337 |
| 2017-06-26 | $8.32 | $8.37 | $8.24 | $8.34 | $5.74 | 20,459,796 |
| 2017-06-23 | $8.18 | $8.28 | $8.03 | $8.17 | $5.62 | 28,376,583 |
| 2017-06-22 | $7.97 | $8.25 | $7.97 | $8.10 | $5.57 | 39,189,297 |
| 2017-06-21 | $7.90 | $8.06 | $7.86 | $7.95 | $5.47 | 25,073,992 |
| 2017-06-20 | $7.90 | $7.92 | $7.68 | $7.77 | $5.34 | 26,112,114 |
| 2017-06-19 | $7.91 | $8.20 | $7.91 | $8.03 | $5.52 | 25,772,355 |
| 2017-06-16 | $7.85 | $7.92 | $7.73 | $7.88 | $5.42 | 24,826,166 |
| 2017-06-15 | $7.79 | $7.92 | $7.65 | $7.84 | $5.39 | 29,113,734 |
| 2017-06-14 | $8.14 | $8.15 | $7.88 | $7.95 | $5.47 | 25,768,959 |
| 2017-06-13 | $8.02 | $8.11 | $7.91 | $8.00 | $5.50 | 27,976,107 |
| 2017-06-12 | $8.29 | $8.35 | $8.00 | $8.13 | $5.59 | 28,141,211 |
| 2017-06-09 | $8.26 | $8.43 | $8.25 | $8.31 | $5.72 | 26,984,278 |
| 2017-06-08 | $8.07 | $8.36 | $8.04 | $8.27 | $5.69 | 29,191,273 |
| 2017-06-07 | $8.19 | $8.21 | $8.02 | $8.10 | $5.57 | 16,555,943 |
| 2017-06-06 | $8.13 | $8.29 | $8.11 | $8.14 | $5.60 | 18,811,904 |
| 2017-06-05 | $8.07 | $8.15 | $7.98 | $8.09 | $5.56 | 21,499,017 |
| 2017-06-02 | $8.32 | $8.32 | $8.14 | $8.21 | $5.65 | 22,729,248 |
| 2017-06-01 | $8.38 | $8.42 | $8.18 | $8.19 | $5.63 | 22,151,827 |
| 2017-05-31 | $8.66 | $8.66 | $8.28 | $8.37 | $5.76 | 38,149,427 |
| 2017-05-30 | $8.64 | $8.88 | $8.56 | $8.76 | $6.03 | 25,185,110 |
| 2017-05-26 | $8.48 | $8.58 | $8.40 | $8.53 | $5.87 | 16,257,797 |
| 2017-05-25 | $8.37 | $8.53 | $8.32 | $8.47 | $5.83 | 24,887,777 |
| 2017-05-24 | $8.43 | $8.54 | $8.34 | $8.46 | $5.82 | 26,625,648 |
| 2017-05-23 | $8.36 | $8.70 | $8.35 | $8.63 | $5.94 | 25,211,097 |
| 2017-05-22 | $8.35 | $8.60 | $8.30 | $8.49 | $5.84 | 28,056,117 |
| 2017-05-19 | $8.34 | $8.55 | $8.28 | $8.42 | $5.79 | 25,211,976 |
| 2017-05-18 | $7.49 | $8.24 | $7.47 | $8.00 | $5.50 | 85,122,300 |
| 2017-05-17 | $8.78 | $8.79 | $8.50 | $8.54 | $5.87 | 22,732,578 |
| 2017-05-16 | $8.68 | $8.83 | $8.60 | $8.77 | $6.03 | 27,499,182 |
| 2017-05-15 | $8.35 | $8.54 | $8.34 | $8.51 | $5.85 | 24,107,986 |
| 2017-05-12 | $8.31 | $8.40 | $8.23 | $8.26 | $5.68 | 20,052,399 |
| 2017-05-11 | $8.36 | $8.47 | $8.27 | $8.33 | $5.73 | 26,413,573 |
| 2017-05-10 | $8.53 | $8.54 | $8.27 | $8.36 | $5.75 | 27,077,066 |
| 2017-05-09 | $8.24 | $8.42 | $8.20 | $8.26 | $5.68 | 37,800,531 |
| 2017-05-08 | $8.04 | $8.18 | $8.00 | $8.13 | $5.59 | 27,310,228 |
| 2017-05-05 | $8.07 | $8.30 | $8.00 | $8.17 | $5.62 | 37,541,607 |
| 2017-05-04 | $8.07 | $8.07 | $7.84 | $7.95 | $5.47 | 49,987,371 |
| 2017-05-03 | $8.70 | $8.71 | $8.30 | $8.36 | $5.75 | 35,278,828 |
| 2017-05-02 | $8.79 | $8.90 | $8.66 | $8.82 | $6.07 | 27,232,562 |
| 2017-05-01 | $8.58 | $8.78 | $8.51 | $8.68 | $5.97 | 16,427,397 |
| 2017-04-28 | $8.54 | $8.69 | $8.50 | $8.58 | $5.90 | 17,171,245 |
| 2017-04-27 | $8.77 | $8.78 | $8.26 | $8.42 | $5.79 | 37,801,945 |
| 2017-04-26 | $8.82 | $8.97 | $8.71 | $8.73 | $6.01 | 33,609,174 |
| 2017-04-25 | $8.69 | $8.98 | $8.63 | $8.95 | $6.16 | 29,569,715 |
| 2017-04-24 | $8.86 | $8.86 | $8.66 | $8.75 | $6.02 | 24,146,391 |
| 2017-04-21 | $9.03 | $9.07 | $8.82 | $8.87 | $5.94 | 29,323,059 |
| 2017-04-20 | $8.75 | $8.94 | $8.63 | $8.82 | $5.90 | 33,560,851 |
| 2017-04-19 | $8.76 | $8.80 | $8.47 | $8.51 | $5.70 | 26,897,909 |
| 2017-04-18 | $8.53 | $8.66 | $8.42 | $8.57 | $5.74 | 34,558,621 |
| 2017-04-17 | $8.75 | $8.83 | $8.60 | $8.80 | $5.89 | 26,949,194 |
| 2017-04-13 | $8.78 | $8.94 | $8.70 | $8.72 | $5.84 | 24,141,221 |
| 2017-04-12 | $8.89 | $8.90 | $8.66 | $8.74 | $5.85 | 35,434,872 |
| 2017-04-11 | $9.27 | $9.27 | $8.82 | $9.15 | $6.13 | 31,272,996 |
| 2017-04-10 | $9.23 | $9.30 | $9.02 | $9.24 | $6.19 | 21,461,682 |
| 2017-04-07 | $9.00 | $9.47 | $8.95 | $9.23 | $6.18 | 31,728,794 |
| 2017-04-06 | $9.47 | $9.56 | $9.12 | $9.16 | $6.13 | 31,218,788 |
| 2017-04-05 | $10.08 | $10.10 | $9.41 | $9.43 | $6.31 | 34,057,832 |
| 2017-04-04 | $9.49 | $9.90 | $9.47 | $9.86 | $6.60 | 23,914,878 |
| 2017-04-03 | $9.55 | $9.64 | $9.33 | $9.49 | $6.35 | 22,115,265 |
| 2017-03-31 | $9.37 | $9.68 | $9.24 | $9.50 | $6.36 | 26,562,464 |
| 2017-03-30 | $9.58 | $9.74 | $9.53 | $9.54 | $6.39 | 24,202,717 |
| 2017-03-29 | $9.45 | $9.79 | $9.45 | $9.62 | $6.44 | 22,099,107 |
| 2017-03-28 | $9.47 | $9.59 | $9.36 | $9.47 | $6.34 | 28,022,745 |
| 2017-03-27 | $8.89 | $9.43 | $8.70 | $9.34 | $6.25 | 34,988,164 |
| 2017-03-24 | $9.33 | $9.37 | $9.18 | $9.30 | $6.23 | 26,479,776 |
| 2017-03-23 | $9.37 | $9.50 | $9.07 | $9.32 | $6.24 | 31,399,315 |
| 2017-03-22 | $9.22 | $9.75 | $9.18 | $9.53 | $6.38 | 31,222,265 |
| 2017-03-21 | $10.02 | $10.11 | $9.38 | $9.44 | $6.32 | 39,826,844 |
| 2017-03-20 | $10.03 | $10.35 | $9.96 | $10.29 | $6.89 | 17,062,319 |
| 2017-03-17 | $10.43 | $10.55 | $10.13 | $10.13 | $6.78 | 23,405,755 |
| 2017-03-16 | $10.78 | $10.80 | $10.36 | $10.43 | $6.98 | 24,311,855 |
| 2017-03-15 | $10.06 | $10.71 | $9.95 | $10.68 | $7.15 | 47,617,679 |
| 2017-03-14 | $9.67 | $9.95 | $9.57 | $9.86 | $6.60 | 22,095,024 |
| 2017-03-13 | $9.80 | $9.97 | $9.72 | $9.84 | $6.59 | 28,516,179 |
| 2017-03-10 | $9.67 | $9.69 | $9.39 | $9.47 | $6.34 | 24,847,591 |
| 2017-03-09 | $9.32 | $9.62 | $9.27 | $9.46 | $6.33 | 32,011,481 |
| 2017-03-08 | $9.83 | $9.85 | $9.40 | $9.46 | $6.33 | 31,095,951 |
| 2017-03-07 | $10.09 | $10.11 | $9.86 | $9.93 | $6.65 | 18,996,952 |
| 2017-03-06 | $9.90 | $10.06 | $9.83 | $9.94 | $6.65 | 21,950,558 |
| 2017-03-03 | $10.08 | $10.25 | $9.95 | $10.18 | $6.81 | 22,948,327 |
| 2017-03-02 | $10.51 | $10.61 | $9.91 | $9.96 | $6.67 | 33,160,034 |
| 2017-03-01 | $10.67 | $10.76 | $10.49 | $10.69 | $7.16 | 30,886,711 |
| 2017-02-28 | $10.48 | $10.58 | $10.17 | $10.35 | $6.93 | 23,251,492 |
| 2017-02-27 | $10.62 | $10.93 | $10.49 | $10.61 | $7.10 | 20,466,078 |
| 2017-02-24 | $10.46 | $10.90 | $10.35 | $10.52 | $7.04 | 39,832,523 |
| 2017-02-23 | $11.40 | $11.45 | $10.66 | $10.75 | $7.20 | 43,444,893 |
| 2017-02-22 | $11.21 | $11.26 | $11.02 | $11.24 | $7.52 | 31,161,300 |
| 2017-02-21 | $11.69 | $11.70 | $11.38 | $11.52 | $7.71 | 33,276,517 |
| 2017-02-17 | $10.84 | $11.04 | $10.78 | $10.97 | $7.34 | 25,051,593 |
| 2017-02-16 | $11.22 | $11.25 | $10.85 | $10.86 | $7.27 | 31,753,441 |
| 2017-02-15 | $11.17 | $11.29 | $10.97 | $11.11 | $7.44 | 36,824,790 |
| 2017-02-14 | $11.21 | $11.29 | $10.87 | $11.16 | $7.47 | 27,170,499 |
| 2017-02-13 | $10.90 | $11.49 | $10.90 | $11.34 | $7.59 | 64,503,021 |
| 2017-02-10 | $10.40 | $10.50 | $10.31 | $10.46 | $7.00 | 29,084,618 |
| 2017-02-09 | $9.77 | $10.00 | $9.72 | $9.96 | $6.67 | 24,242,164 |
| 2017-02-08 | $9.67 | $9.81 | $9.59 | $9.77 | $6.54 | 22,291,145 |
| 2017-02-07 | $9.87 | $9.88 | $9.61 | $9.63 | $6.45 | 22,221,603 |
| 2017-02-06 | $9.71 | $9.85 | $9.53 | $9.56 | $6.40 | 32,247,856 |
| 2017-02-03 | $10.06 | $10.16 | $9.70 | $9.73 | $6.51 | 30,767,554 |
| 2017-02-02 | $10.58 | $10.62 | $10.36 | $10.42 | $6.98 | 17,498,633 |
| 2017-02-01 | $10.49 | $10.53 | $10.33 | $10.48 | $7.02 | 26,422,786 |
| 2017-01-31 | $10.46 | $10.50 | $10.15 | $10.18 | $6.81 | 27,373,983 |
| 2017-01-30 | $10.55 | $10.55 | $10.26 | $10.31 | $6.90 | 21,128,215 |
| 2017-01-27 | $10.72 | $10.74 | $10.57 | $10.67 | $7.14 | 16,642,258 |
| 2017-01-26 | $10.67 | $10.83 | $10.55 | $10.62 | $7.11 | 21,756,743 |
| 2017-01-25 | $10.74 | $10.95 | $10.56 | $10.78 | $7.22 | 31,829,013 |
| 2017-01-24 | $10.79 | $10.96 | $10.49 | $10.76 | $7.20 | 41,303,837 |
| 2017-01-23 | $10.32 | $10.55 | $10.17 | $10.51 | $7.04 | 31,543,092 |
| 2017-01-20 | $9.76 | $10.18 | $9.73 | $10.03 | $6.71 | 27,984,359 |
| 2017-01-19 | $9.84 | $9.89 | $9.65 | $9.80 | $6.56 | 22,852,085 |
| 2017-01-18 | $9.70 | $10.12 | $9.66 | $9.94 | $6.65 | 42,953,357 |
| 2017-01-17 | $9.54 | $9.70 | $9.45 | $9.51 | $6.37 | 30,060,010 |
| 2017-01-13 | $9.28 | $9.73 | $9.22 | $9.58 | $6.41 | 31,393,310 |
| 2017-01-12 | $9.37 | $9.55 | $9.32 | $9.44 | $6.32 | 33,624,211 |
| 2017-01-11 | $8.88 | $9.35 | $8.78 | $9.31 | $6.23 | 46,744,134 |
| 2017-01-10 | $8.62 | $8.98 | $8.60 | $8.96 | $6.00 | 30,706,171 |
| 2017-01-09 | $8.31 | $8.38 | $8.20 | $8.22 | $5.50 | 20,748,005 |
| 2017-01-06 | $8.15 | $8.31 | $7.99 | $7.99 | $5.35 | 17,527,868 |
| 2017-01-05 | $8.08 | $8.40 | $8.07 | $8.30 | $5.56 | 24,451,509 |
| 2017-01-04 | $8.03 | $8.12 | $7.84 | $8.05 | $5.39 | 15,068,946 |
| 2017-01-03 | $7.89 | $8.06 | $7.84 | $8.05 | $5.39 | 27,690,173 |
| 2016-12-30 | $7.92 | $7.95 | $7.54 | $7.62 | $5.10 | 14,615,457 |
| 2016-12-29 | $8.09 | $8.16 | $7.79 | $7.91 | $5.30 | 25,083,471 |
| 2016-12-28 | $8.15 | $8.19 | $8.00 | $8.02 | $5.37 | 22,012,778 |
| 2016-12-27 | $7.91 | $8.05 | $7.87 | $7.90 | $5.29 | 15,141,691 |
| 2016-12-23 | $7.76 | $7.89 | $7.69 | $7.71 | $5.16 | 20,261,569 |
| 2016-12-22 | $7.76 | $7.87 | $7.64 | $7.79 | $5.21 | 20,750,775 |
| 2016-12-21 | $8.02 | $8.03 | $7.88 | $7.91 | $5.30 | 14,345,032 |
| 2016-12-20 | $7.86 | $7.96 | $7.72 | $7.90 | $5.29 | 19,822,787 |
| 2016-12-19 | $8.08 | $8.13 | $7.71 | $7.72 | $5.17 | 37,511,430 |
| 2016-12-16 | $8.39 | $8.46 | $8.15 | $8.17 | $5.47 | 30,733,898 |
| 2016-12-15 | $8.21 | $8.52 | $8.09 | $8.45 | $5.66 | 35,684,774 |
| 2016-12-14 | $8.38 | $8.62 | $8.25 | $8.28 | $5.54 | 37,960,594 |
| 2016-12-13 | $8.77 | $8.88 | $8.44 | $8.49 | $5.68 | 30,186,611 |
| 2016-12-12 | $8.91 | $8.96 | $8.73 | $8.80 | $5.89 | 31,607,039 |
| 2016-12-09 | $8.91 | $9.01 | $8.73 | $8.78 | $5.88 | 26,109,176 |
| 2016-12-08 | $9.26 | $9.34 | $8.85 | $8.94 | $5.98 | 37,109,107 |
| 2016-12-07 | $9.11 | $9.32 | $8.95 | $9.16 | $6.13 | 43,931,306 |
| 2016-12-06 | $8.61 | $8.82 | $8.52 | $8.81 | $5.90 | 34,440,582 |
| 2016-12-05 | $8.61 | $8.75 | $8.53 | $8.66 | $5.80 | 36,695,372 |
| 2016-12-02 | $8.11 | $8.52 | $8.10 | $8.44 | $5.65 | 39,886,360 |
| 2016-12-01 | $8.80 | $8.83 | $8.07 | $8.21 | $5.47 | 54,458,302 |
| 2016-11-30 | $8.42 | $8.71 | $8.40 | $8.49 | $5.66 | 43,212,693 |
| 2016-11-29 | $8.70 | $8.79 | $8.45 | $8.55 | $5.70 | 51,247,765 |
| 2016-11-28 | $8.44 | $9.18 | $8.40 | $9.10 | $6.06 | 61,928,491 |
| 2016-11-25 | $8.32 | $8.44 | $8.15 | $8.42 | $5.61 | 24,372,907 |
| 2016-11-23 | $8.10 | $8.44 | $8.06 | $8.39 | $5.59 | 41,014,753 |
| 2016-11-22 | $8.11 | $8.31 | $8.00 | $8.29 | $5.52 | 53,661,783 |
| 2016-11-21 | $7.44 | $7.73 | $7.43 | $7.66 | $5.10 | 36,040,669 |
| 2016-11-18 | $7.06 | $7.30 | $7.00 | $7.24 | $4.82 | 28,474,781 |
| 2016-11-17 | $7.36 | $7.48 | $7.24 | $7.31 | $4.87 | 26,517,230 |
| 2016-11-16 | $7.29 | $7.34 | $7.06 | $7.31 | $4.87 | 21,640,584 |
| 2016-11-15 | $7.31 | $7.38 | $6.85 | $7.32 | $4.88 | 28,917,891 |
| 2016-11-14 | $7.69 | $7.74 | $7.41 | $7.69 | $5.12 | 43,153,487 |
| 2016-11-11 | $8.04 | $8.04 | $7.56 | $7.69 | $5.12 | 59,338,129 |
| 2016-11-10 | $7.89 | $8.10 | $7.70 | $8.00 | $5.33 | 51,736,750 |
| 2016-11-09 | $7.72 | $8.03 | $7.67 | $7.76 | $5.17 | 65,108,768 |
| 2016-11-08 | $7.21 | $7.65 | $7.14 | $7.54 | $5.02 | 44,738,357 |
| 2016-11-07 | $7.05 | $7.21 | $7.01 | $7.17 | $4.78 | 32,528,993 |
| 2016-11-04 | $6.66 | $6.82 | $6.59 | $6.67 | $4.44 | 24,527,831 |
| 2016-11-03 | $6.92 | $6.97 | $6.73 | $6.76 | $4.50 | 29,597,706 |
| 2016-11-02 | $6.82 | $6.90 | $6.70 | $6.72 | $4.48 | 27,614,130 |
| 2016-11-01 | $6.99 | $7.03 | $6.64 | $6.90 | $4.60 | 34,997,266 |
| 2016-10-31 | $6.93 | $6.97 | $6.77 | $6.92 | $4.61 | 23,957,738 |
| 2016-10-28 | $6.98 | $7.05 | $6.86 | $6.90 | $4.60 | 29,351,931 |
| 2016-10-27 | $7.02 | $7.05 | $6.83 | $6.95 | $4.63 | 42,385,231 |
| 2016-10-26 | $6.78 | $6.95 | $6.63 | $6.91 | $4.60 | 46,184,475 |
| 2016-10-25 | $6.58 | $6.83 | $6.58 | $6.79 | $4.52 | 56,111,808 |
| 2016-10-24 | $6.47 | $6.58 | $6.38 | $6.49 | $4.32 | 34,526,316 |
| 2016-10-21 | $6.01 | $6.36 | $5.96 | $6.26 | $4.17 | 45,183,646 |
| 2016-10-20 | $5.92 | $6.07 | $5.87 | $6.03 | $4.02 | 26,150,988 |
| 2016-10-19 | $5.86 | $5.94 | $5.79 | $5.84 | $3.89 | 15,130,107 |
| 2016-10-18 | $5.82 | $5.90 | $5.73 | $5.84 | $3.89 | 23,689,037 |
| 2016-10-17 | $5.60 | $5.75 | $5.60 | $5.68 | $3.78 | 13,345,235 |
| 2016-10-14 | $5.69 | $5.75 | $5.56 | $5.58 | $3.72 | 29,113,370 |
| 2016-10-13 | $5.65 | $5.65 | $5.51 | $5.53 | $3.68 | 49,022,048 |
| 2016-10-12 | $5.73 | $5.94 | $5.71 | $5.82 | $3.88 | 24,206,242 |
| 2016-10-11 | $5.91 | $5.92 | $5.69 | $5.78 | $3.85 | 25,446,834 |
| 2016-10-10 | $5.67 | $5.94 | $5.63 | $5.89 | $3.92 | 31,308,142 |
| 2016-10-07 | $5.67 | $5.69 | $5.47 | $5.57 | $3.71 | 32,929,233 |
| 2016-10-06 | $5.48 | $5.57 | $5.46 | $5.51 | $3.67 | 13,134,026 |
| 2016-10-05 | $5.54 | $5.58 | $5.46 | $5.53 | $3.68 | 16,024,353 |
| 2016-10-04 | $5.65 | $5.70 | $5.39 | $5.45 | $3.63 | 22,742,384 |
| 2016-10-03 | $5.54 | $5.70 | $5.49 | $5.66 | $3.77 | 16,082,500 |
| 2016-09-30 | $5.56 | $5.59 | $5.43 | $5.50 | $3.66 | 13,523,281 |
| 2016-09-29 | $5.66 | $5.74 | $5.49 | $5.53 | $3.68 | 19,618,708 |
| 2016-09-28 | $5.51 | $5.66 | $5.43 | $5.65 | $3.76 | 18,909,076 |
| 2016-09-27 | $5.31 | $5.45 | $5.27 | $5.44 | $3.62 | 11,258,491 |
| 2016-09-26 | $5.40 | $5.47 | $5.35 | $5.38 | $3.58 | 13,171,766 |
| 2016-09-23 | $5.39 | $5.55 | $5.38 | $5.42 | $3.61 | 15,016,506 |
| 2016-09-22 | $5.57 | $5.63 | $5.37 | $5.42 | $3.61 | 26,226,711 |
| 2016-09-21 | $5.33 | $5.48 | $5.28 | $5.47 | $3.64 | 31,832,610 |
| 2016-09-20 | $5.12 | $5.17 | $5.04 | $5.11 | $3.40 | 14,542,108 |
| 2016-09-19 | $5.16 | $5.19 | $5.04 | $5.08 | $3.38 | 23,949,405 |
| 2016-09-16 | $4.96 | $5.06 | $4.91 | $5.03 | $3.35 | 21,449,451 |
| 2016-09-15 | $5.01 | $5.12 | $4.90 | $5.03 | $3.35 | 23,180,799 |
| 2016-09-14 | $4.96 | $5.10 | $4.92 | $5.02 | $3.34 | 16,743,773 |
| 2016-09-13 | $5.22 | $5.22 | $4.86 | $4.95 | $3.30 | 40,402,985 |
| 2016-09-12 | $5.08 | $5.42 | $5.06 | $5.40 | $3.60 | 26,580,041 |
| 2016-09-09 | $5.44 | $5.46 | $5.15 | $5.19 | $3.46 | 26,480,516 |
| 2016-09-08 | $5.67 | $5.71 | $5.50 | $5.54 | $3.69 | 21,195,125 |
| 2016-09-07 | $5.54 | $5.65 | $5.53 | $5.64 | $3.76 | 19,978,056 |
| 2016-09-06 | $5.49 | $5.72 | $5.44 | $5.72 | $3.81 | 24,587,181 |
| 2016-09-02 | $5.49 | $5.66 | $5.44 | $5.60 | $3.73 | 25,960,175 |
| 2016-09-01 | $5.29 | $5.43 | $5.22 | $5.39 | $3.59 | 19,249,803 |
| 2016-08-31 | $5.40 | $5.41 | $5.18 | $5.27 | $3.51 | 32,234,939 |
| 2016-08-30 | $5.50 | $5.61 | $5.42 | $5.44 | $3.62 | 22,226,285 |
| 2016-08-29 | $5.44 | $5.64 | $5.42 | $5.61 | $3.74 | 21,267,215 |
| 2016-08-26 | $5.72 | $5.83 | $5.37 | $5.45 | $3.63 | 31,588,090 |
| 2016-08-25 | $5.65 | $5.75 | $5.60 | $5.64 | $3.76 | 21,084,024 |
| 2016-08-24 | $5.76 | $5.84 | $5.60 | $5.63 | $3.75 | 22,825,237 |
| 2016-08-23 | $5.90 | $5.98 | $5.83 | $5.87 | $3.91 | 17,883,671 |
| 2016-08-22 | $5.86 | $5.87 | $5.70 | $5.78 | $3.85 | 19,763,501 |
| 2016-08-19 | $5.86 | $6.00 | $5.80 | $5.97 | $3.98 | 20,636,151 |
| 2016-08-18 | $6.02 | $6.03 | $5.81 | $5.91 | $3.94 | 14,387,992 |
| 2016-08-17 | $5.80 | $5.99 | $5.73 | $5.97 | $3.98 | 18,848,192 |
| 2016-08-16 | $5.90 | $6.09 | $5.88 | $5.95 | $3.96 | 23,437,110 |
| 2016-08-15 | $5.72 | $5.87 | $5.70 | $5.80 | $3.86 | 15,621,019 |
| 2016-08-12 | $5.74 | $5.86 | $5.60 | $5.64 | $3.76 | 22,954,204 |
| 2016-08-11 | $5.88 | $5.90 | $5.71 | $5.88 | $3.92 | 17,709,041 |
| 2016-08-10 | $6.11 | $6.13 | $5.78 | $5.80 | $3.86 | 25,213,487 |
| 2016-08-09 | $6.11 | $6.17 | $6.04 | $6.07 | $4.04 | 19,741,361 |
| 2016-08-08 | $6.02 | $6.15 | $5.92 | $6.03 | $4.02 | 23,004,516 |
| 2016-08-05 | $5.95 | $6.07 | $5.91 | $6.02 | $4.01 | 28,812,678 |
| 2016-08-04 | $5.73 | $5.99 | $5.72 | $5.92 | $3.94 | 27,153,284 |
| 2016-08-03 | $5.44 | $5.86 | $5.39 | $5.79 | $3.86 | 35,991,582 |
| 2016-08-02 | $5.59 | $5.72 | $5.43 | $5.54 | $3.69 | 22,449,377 |
| 2016-08-01 | $5.82 | $5.86 | $5.50 | $5.52 | $3.68 | 28,353,390 |
| 2016-07-29 | $5.79 | $5.82 | $5.60 | $5.75 | $3.83 | 33,006,622 |
| 2016-07-28 | $5.77 | $5.85 | $5.64 | $5.80 | $3.86 | 30,650,338 |
| 2016-07-27 | $5.75 | $5.86 | $5.69 | $5.77 | $3.84 | 29,833,936 |
| 2016-07-26 | $5.39 | $5.73 | $5.33 | $5.67 | $3.78 | 39,579,795 |
| 2016-07-25 | $5.28 | $5.35 | $5.18 | $5.33 | $3.55 | 28,924,829 |
| 2016-07-22 | $5.29 | $5.32 | $5.11 | $5.31 | $3.54 | 17,232,900 |
| 2016-07-21 | $5.27 | $5.43 | $5.22 | $5.31 | $3.54 | 31,647,209 |
| 2016-07-20 | $5.10 | $5.29 | $5.05 | $5.17 | $3.44 | 29,084,122 |
| 2016-07-19 | $5.30 | $5.32 | $5.05 | $5.20 | $3.46 | 35,884,779 |
| 2016-07-18 | $5.26 | $5.44 | $5.23 | $5.44 | $3.62 | 3,416,371 |
| 2016-07-15 | $5.28 | $5.44 | $5.27 | $5.36 | $3.57 | 3,090,092 |
| 2016-07-14 | $5.53 | $5.53 | $5.28 | $5.34 | $3.56 | 29,253,388 |
| 2016-07-13 | $5.39 | $5.48 | $5.20 | $5.46 | $3.64 | 32,226,215 |
| 2016-07-12 | $5.34 | $5.50 | $5.32 | $5.35 | $3.56 | 31,320,836 |
| 2016-07-11 | $5.06 | $5.15 | $5.02 | $5.12 | $3.41 | 14,216,204 |
| 2016-07-08 | $5.01 | $5.08 | $4.90 | $4.95 | $3.30 | 16,301,640 |
| 2016-07-07 | $5.00 | $5.05 | $4.72 | $4.82 | $3.21 | 18,245,204 |
| 2016-07-06 | $4.82 | $4.92 | $4.68 | $4.91 | $3.27 | 18,514,187 |
| 2016-07-05 | $5.10 | $5.22 | $4.86 | $4.91 | $3.27 | 21,734,739 |
| 2016-07-01 | $5.01 | $5.23 | $4.99 | $5.16 | $3.44 | 34,514,058 |
| 2016-06-30 | $5.00 | $5.14 | $4.92 | $5.06 | $3.37 | 32,573,757 |
| 2016-06-29 | $4.92 | $4.97 | $4.81 | $4.85 | $3.23 | 24,353,882 |
| 2016-06-28 | $4.55 | $4.77 | $4.55 | $4.70 | $3.13 | 23,100,303 |
| 2016-06-27 | $4.57 | $4.60 | $4.32 | $4.38 | $2.92 | 18,359,603 |
| 2016-06-24 | $4.53 | $4.75 | $4.49 | $4.55 | $3.03 | 32,264,628 |
| 2016-06-23 | $4.87 | $4.99 | $4.77 | $4.96 | $3.30 | 19,921,214 |
| 2016-06-22 | $4.75 | $4.85 | $4.67 | $4.69 | $3.12 | 26,368,282 |
| 2016-06-21 | $4.66 | $4.66 | $4.49 | $4.63 | $3.08 | 15,779,725 |
| 2016-06-20 | $4.68 | $4.75 | $4.59 | $4.62 | $3.08 | 17,867,625 |
| 2016-06-17 | $4.57 | $4.68 | $4.42 | $4.46 | $2.97 | 24,479,943 |
| 2016-06-16 | $4.29 | $4.48 | $4.21 | $4.42 | $2.94 | 23,254,985 |
| 2016-06-15 | $4.40 | $4.50 | $4.28 | $4.33 | $2.88 | 16,094,565 |
| 2016-06-14 | $4.31 | $4.47 | $4.15 | $4.23 | $2.82 | 18,625,392 |
| 2016-06-13 | $4.28 | $4.51 | $4.26 | $4.37 | $2.91 | 18,304,964 |
| 2016-06-10 | $4.37 | $4.48 | $4.33 | $4.41 | $2.94 | 22,147,104 |
| 2016-06-09 | $4.96 | $4.96 | $4.55 | $4.63 | $3.08 | 37,810,685 |
| 2016-06-08 | $4.96 | $5.08 | $4.87 | $5.05 | $3.36 | 35,124,508 |
| 2016-06-07 | $4.78 | $5.04 | $4.76 | $4.80 | $3.20 | 35,749,148 |
| 2016-06-06 | $4.74 | $4.89 | $4.63 | $4.88 | $3.25 | 45,511,719 |
| 2016-06-03 | $4.30 | $4.62 | $4.29 | $4.61 | $3.07 | 42,428,756 |
| 2016-06-02 | $3.96 | $4.16 | $3.95 | $4.15 | $2.76 | 23,434,289 |
| 2016-06-01 | $3.87 | $4.05 | $3.85 | $4.03 | $2.68 | 18,609,576 |
| 2016-05-31 | $3.92 | $4.14 | $3.91 | $3.93 | $2.62 | 25,389,075 |
| 2016-05-27 | $4.07 | $4.08 | $3.93 | $3.98 | $2.65 | 15,536,094 |
| 2016-05-26 | $4.21 | $4.33 | $4.00 | $4.06 | $2.70 | 26,262,907 |
| 2016-05-25 | $3.96 | $4.10 | $3.91 | $4.07 | $2.71 | 24,180,572 |
| 2016-05-24 | $4.14 | $4.15 | $3.88 | $3.91 | $2.60 | 32,214,117 |
| 2016-05-23 | $3.87 | $4.09 | $3.85 | $4.00 | $2.66 | 30,776,251 |
| 2016-05-20 | $4.22 | $4.32 | $3.90 | $3.98 | $2.65 | 30,157,002 |
| 2016-05-19 | $3.96 | $4.15 | $3.89 | $4.12 | $2.74 | 32,261,166 |
| 2016-05-18 | $4.12 | $4.33 | $4.10 | $4.13 | $2.75 | 21,786,083 |
| 2016-05-17 | $4.24 | $4.48 | $4.10 | $4.31 | $2.87 | 31,873,459 |
| 2016-05-16 | $4.29 | $4.45 | $4.18 | $4.23 | $2.82 | 23,886,381 |
| 2016-05-13 | $4.41 | $4.52 | $4.12 | $4.13 | $2.75 | 38,124,776 |
| 2016-05-12 | $4.49 | $4.63 | $4.31 | $4.44 | $2.96 | 30,936,069 |
| 2016-05-11 | $4.65 | $4.73 | $4.46 | $4.60 | $3.06 | 24,711,488 |
| 2016-05-10 | $4.46 | $4.55 | $4.32 | $4.55 | $3.03 | 28,067,430 |
| 2016-05-09 | $4.50 | $4.50 | $4.15 | $4.31 | $2.87 | 53,749,663 |
| 2016-05-06 | $4.60 | $4.92 | $4.58 | $4.78 | $3.18 | 39,798,063 |
| 2016-05-05 | $4.98 | $5.03 | $4.57 | $4.63 | $3.08 | 49,548,463 |
| 2016-05-04 | $4.92 | $5.10 | $4.82 | $4.86 | $3.24 | 53,144,672 |
| 2016-05-03 | $5.40 | $5.41 | $5.14 | $5.21 | $3.47 | 39,846,989 |
| 2016-05-02 | $5.62 | $5.75 | $5.44 | $5.65 | $3.76 | 29,650,755 |
| 2016-04-29 | $5.75 | $6.04 | $5.65 | $5.67 | $3.78 | 48,978,714 |
| 2016-04-28 | $5.81 | $5.97 | $5.52 | $5.62 | $3.74 | 50,997,771 |
| 2016-04-27 | $5.20 | $5.60 | $5.15 | $5.59 | $3.72 | 43,179,117 |
| 2016-04-26 | $5.08 | $5.37 | $4.87 | $5.24 | $3.49 | 38,790,018 |
| 2016-04-25 | $5.26 | $5.29 | $5.04 | $5.09 | $3.39 | 33,771,132 |
| 2016-04-22 | $5.62 | $5.71 | $5.32 | $5.42 | $3.61 | 47,926,485 |
| 2016-04-21 | $6.17 | $6.26 | $5.50 | $5.53 | $3.68 | 74,898,373 |
| 2016-04-20 | $5.92 | $6.26 | $5.77 | $6.07 | $4.04 | 57,947,133 |
| 2016-04-19 | $5.53 | $5.88 | $5.49 | $5.74 | $3.82 | 37,443,298 |
| 2016-04-18 | $5.18 | $5.41 | $5.12 | $5.27 | $3.51 | 22,829,586 |
| 2016-04-15 | $5.06 | $5.33 | $5.05 | $5.29 | $3.52 | 25,275,680 |
| 2016-04-14 | $5.58 | $5.59 | $5.09 | $5.25 | $3.50 | 49,863,697 |
| 2016-04-13 | $5.56 | $5.79 | $5.42 | $5.64 | $3.76 | 51,140,064 |
| 2016-04-12 | $5.01 | $5.41 | $4.91 | $5.32 | $3.54 | 58,474,215 |
| 2016-04-11 | $4.68 | $4.92 | $4.65 | $4.88 | $3.25 | 49,166,453 |
| 2016-04-08 | $4.25 | $4.50 | $4.19 | $4.48 | $2.98 | 32,956,720 |
| 2016-04-07 | $4.09 | $4.17 | $3.97 | $4.07 | $2.71 | 20,979,623 |
| 2016-04-06 | $4.08 | $4.22 | $4.03 | $4.10 | $2.73 | 23,712,063 |
| 2016-04-05 | $3.98 | $4.21 | $3.96 | $4.13 | $2.75 | 16,075,081 |
| 2016-04-04 | $4.34 | $4.40 | $4.06 | $4.06 | $2.70 | 21,931,005 |
| 2016-04-01 | $4.06 | $4.44 | $4.02 | $4.32 | $2.88 | 31,577,501 |
| 2016-03-31 | $4.25 | $4.34 | $4.10 | $4.21 | $2.80 | 25,903,693 |
| 2016-03-30 | $4.32 | $4.49 | $4.21 | $4.24 | $2.82 | 32,369,717 |
| 2016-03-29 | $4.02 | $4.19 | $3.89 | $4.12 | $2.74 | 23,875,632 |
| 2016-03-28 | $4.21 | $4.23 | $4.02 | $4.13 | $2.75 | 22,908,532 |
| 2016-03-24 | $3.72 | $4.08 | $3.70 | $4.04 | $2.69 | 27,875,579 |
| 2016-03-23 | $4.13 | $4.19 | $3.78 | $3.84 | $2.56 | 34,682,291 |
| 2016-03-22 | $4.14 | $4.32 | $4.10 | $4.23 | $2.82 | 21,909,398 |
| 2016-03-21 | $4.26 | $4.33 | $4.05 | $4.23 | $2.82 | 22,546,721 |
| 2016-03-18 | $4.26 | $4.40 | $4.08 | $4.17 | $2.78 | 32,519,485 |
| 2016-03-17 | $4.25 | $4.35 | $3.99 | $4.22 | $2.81 | 53,732,027 |
| 2016-03-16 | $3.54 | $4.01 | $3.54 | $3.98 | $2.65 | 40,749,099 |
| 2016-03-15 | $3.48 | $3.59 | $3.45 | $3.54 | $2.36 | 35,139,180 |
| 2016-03-14 | $3.80 | $3.88 | $3.62 | $3.72 | $2.48 | 29,205,186 |
| 2016-03-11 | $3.93 | $4.02 | $3.77 | $3.83 | $2.55 | 32,107,671 |
| 2016-03-10 | $3.88 | $3.91 | $3.58 | $3.88 | $2.58 | 44,172,306 |
| 2016-03-09 | $4.02 | $4.07 | $3.76 | $3.93 | $2.62 | 34,581,161 |
| 2016-03-08 | $4.22 | $4.39 | $3.97 | $4.00 | $2.66 | 58,847,106 |
| 2016-03-07 | $4.74 | $4.89 | $4.35 | $4.65 | $3.10 | 81,126,107 |
| 2016-03-04 | $4.40 | $4.87 | $4.23 | $4.38 | $2.92 | 86,217,907 |
| 2016-03-03 | $3.65 | $4.25 | $3.57 | $4.11 | $2.74 | 76,578,933 |
| 2016-03-02 | $3.24 | $3.64 | $3.22 | $3.63 | $2.42 | 46,431,603 |
| 2016-03-01 | $3.08 | $3.25 | $2.99 | $3.20 | $2.13 | 36,161,049 |
| 2016-02-29 | $2.85 | $3.00 | $2.80 | $2.94 | $1.96 | 29,796,422 |
| 2016-02-26 | $2.86 | $2.87 | $2.70 | $2.71 | $1.81 | 25,238,202 |
| 2016-02-25 | $2.89 | $2.95 | $2.72 | $2.80 | $1.87 | 28,074,055 |
| 2016-02-24 | $2.92 | $2.98 | $2.84 | $2.93 | $1.95 | 30,809,595 |
| 2016-02-23 | $3.26 | $3.30 | $3.08 | $3.11 | $2.07 | 21,844,868 |
| 2016-02-22 | $3.19 | $3.34 | $3.16 | $3.34 | $2.23 | 40,066,688 |
| 2016-02-19 | $2.89 | $2.99 | $2.86 | $2.94 | $1.96 | 42,926,061 |
| 2016-02-18 | $3.03 | $3.04 | $2.84 | $2.88 | $1.92 | 24,922,000 |
| 2016-02-17 | $2.93 | $3.22 | $2.88 | $3.06 | $2.04 | 40,899,249 |
| 2016-02-16 | $2.69 | $2.81 | $2.67 | $2.77 | $1.85 | 24,870,151 |
| 2016-02-12 | $2.61 | $2.66 | $2.54 | $2.63 | $1.75 | 19,006,370 |
| 2016-02-11 | $2.49 | $2.55 | $2.38 | $2.38 | $1.59 | 20,975,999 |
| 2016-02-10 | $2.53 | $2.67 | $2.44 | $2.60 | $1.73 | 27,336,730 |
| 2016-02-09 | $2.47 | $2.52 | $2.38 | $2.47 | $1.65 | 18,537,536 |
| 2016-02-08 | $2.53 | $2.62 | $2.51 | $2.52 | $1.68 | 16,618,766 |
| 2016-02-05 | $2.66 | $2.77 | $2.56 | $2.61 | $1.74 | 23,861,451 |
| 2016-02-04 | $2.56 | $2.77 | $2.56 | $2.69 | $1.79 | 44,366,747 |
| 2016-02-03 | $2.29 | $2.35 | $2.19 | $2.32 | $1.55 | 25,616,087 |
| 2016-02-02 | $2.29 | $2.32 | $2.14 | $2.16 | $1.44 | 15,003,500 |
| 2016-02-01 | $2.38 | $2.44 | $2.34 | $2.37 | $1.58 | 22,854,053 |
| 2016-01-29 | $2.30 | $2.46 | $2.28 | $2.45 | $1.63 | 26,001,327 |
| 2016-01-28 | $2.40 | $2.42 | $2.25 | $2.27 | $1.51 | 18,840,159 |
| 2016-01-27 | $2.22 | $2.39 | $2.20 | $2.31 | $1.54 | 23,668,152 |
| 2016-01-26 | $2.19 | $2.24 | $2.13 | $2.22 | $1.48 | 25,296,092 |
| 2016-01-25 | $2.21 | $2.25 | $2.14 | $2.15 | $1.43 | 27,396,379 |
| 2016-01-22 | $2.33 | $2.41 | $2.21 | $2.27 | $1.51 | 30,802,505 |
| 2016-01-21 | $2.32 | $2.40 | $2.14 | $2.20 | $1.47 | 33,257,055 |
| 2016-01-20 | $2.21 | $2.36 | $2.18 | $2.33 | $1.55 | 34,262,816 |
| 2016-01-19 | $2.39 | $2.43 | $2.29 | $2.33 | $1.55 | 27,375,161 |
| 2016-01-15 | $2.27 | $2.42 | $2.25 | $2.37 | $1.58 | 32,393,620 |
| 2016-01-14 | $2.28 | $2.48 | $2.25 | $2.44 | $1.63 | 23,804,563 |
| 2016-01-13 | $2.43 | $2.47 | $2.21 | $2.23 | $1.49 | 32,456,405 |
| 2016-01-12 | $2.55 | $2.56 | $2.30 | $2.37 | $1.58 | 30,694,545 |
| 2016-01-11 | $2.68 | $2.68 | $2.52 | $2.54 | $1.69 | 20,068,793 |
| 2016-01-08 | $2.79 | $2.79 | $2.60 | $2.60 | $1.73 | 25,245,351 |
| 2016-01-07 | $2.76 | $2.84 | $2.70 | $2.71 | $1.81 | 26,595,568 |
| 2016-01-06 | $2.98 | $3.03 | $2.87 | $2.91 | $1.94 | 25,290,951 |
| 2016-01-05 | $3.20 | $3.21 | $3.11 | $3.15 | $2.10 | 10,502,679 |
| 2016-01-04 | $3.17 | $3.24 | $3.15 | $3.16 | $2.11 | 12,576,115 |
| 2015-12-31 | $3.24 | $3.33 | $3.22 | $3.29 | $2.19 | 7,985,845 |
| 2015-12-30 | $3.27 | $3.33 | $3.26 | $3.27 | $2.18 | 13,064,385 |
| 2015-12-29 | $3.32 | $3.34 | $3.27 | $3.33 | $2.22 | 13,469,251 |
| 2015-12-28 | $3.28 | $3.31 | $3.23 | $3.24 | $2.16 | 14,109,227 |
| 2015-12-24 | $3.41 | $3.44 | $3.28 | $3.30 | $2.20 | 9,744,908 |
| 2015-12-23 | $3.26 | $3.45 | $3.25 | $3.43 | $2.29 | 19,729,923 |
| 2015-12-22 | $3.11 | $3.18 | $3.07 | $3.14 | $2.09 | 12,472,240 |
| 2015-12-21 | $3.26 | $3.26 | $3.05 | $3.07 | $2.05 | 22,447,319 |
| 2015-12-18 | $3.26 | $3.34 | $3.16 | $3.20 | $2.13 | 28,289,123 |
| 2015-12-17 | $3.44 | $3.45 | $3.22 | $3.23 | $2.15 | 20,451,115 |
| 2015-12-16 | $3.38 | $3.47 | $3.27 | $3.45 | $2.30 | 18,849,646 |
| 2015-12-15 | $3.35 | $3.37 | $3.29 | $3.33 | $2.22 | 16,761,416 |
| 2015-12-14 | $3.17 | $3.25 | $3.13 | $3.20 | $2.13 | 15,983,072 |
| 2015-12-11 | $3.21 | $3.23 | $3.06 | $3.15 | $2.10 | 14,025,316 |
| 2015-12-10 | $3.23 | $3.37 | $3.23 | $3.27 | $2.18 | 16,730,048 |
| 2015-12-09 | $3.25 | $3.34 | $3.20 | $3.29 | $2.19 | 20,413,751 |
| 2015-12-08 | $3.01 | $3.15 | $2.99 | $3.12 | $2.08 | 39,170,444 |
| 2015-12-07 | $3.25 | $3.28 | $3.20 | $3.22 | $2.15 | 16,581,125 |
| 2015-12-04 | $3.31 | $3.34 | $3.24 | $3.28 | $2.19 | 20,727,326 |
| 2015-12-03 | $3.36 | $3.50 | $3.35 | $3.42 | $2.28 | 25,280,586 |
| 2015-12-02 | $3.23 | $3.38 | $3.20 | $3.36 | $2.24 | 29,916,194 |
| 2015-12-01 | $3.38 | $3.38 | $3.26 | $3.36 | $2.24 | 28,129,125 |
| 2015-11-30 | $3.32 | $3.45 | $3.30 | $3.37 | $2.25 | 51,804,708 |
| 2015-11-27 | $3.69 | $3.72 | $3.55 | $3.57 | $2.38 | 19,133,059 |
| 2015-11-25 | $3.77 | $3.85 | $3.73 | $3.73 | $2.48 | 15,140,213 |
| 2015-11-24 | $3.76 | $3.94 | $3.74 | $3.89 | $2.59 | 17,141,621 |
| 2015-11-23 | $3.76 | $3.83 | $3.73 | $3.79 | $2.52 | 28,283,896 |
| 2015-11-20 | $3.87 | $3.95 | $3.79 | $3.80 | $2.53 | 21,648,918 |
| 2015-11-19 | $3.91 | $3.93 | $3.85 | $3.89 | $2.59 | 13,682,793 |
| 2015-11-18 | $3.89 | $3.92 | $3.80 | $3.90 | $2.60 | 20,916,327 |
| 2015-11-17 | $3.88 | $3.90 | $3.75 | $3.76 | $2.50 | 24,562,437 |
| 2015-11-16 | $3.96 | $4.00 | $3.89 | $3.98 | $2.65 | 20,712,245 |
| 2015-11-13 | $4.01 | $4.02 | $3.90 | $3.97 | $2.64 | 14,321,263 |
| 2015-11-12 | $3.95 | $4.02 | $3.91 | $3.93 | $2.62 | 21,375,826 |
| 2015-11-11 | $4.20 | $4.21 | $3.98 | $4.04 | $2.69 | 25,529,755 |
| 2015-11-10 | $4.01 | $4.13 | $3.97 | $4.11 | $2.74 | 28,682,042 |
| 2015-11-09 | $4.11 | $4.14 | $4.02 | $4.05 | $2.70 | 23,975,009 |
| 2015-11-06 | $4.17 | $4.20 | $4.03 | $4.14 | $2.76 | 65,211,134 |
| 2015-11-05 | $4.47 | $4.52 | $4.36 | $4.39 | $2.92 | 24,959,740 |
| 2015-11-04 | $4.84 | $4.85 | $4.47 | $4.56 | $3.04 | 35,922,916 |
| 2015-11-03 | $4.47 | $4.77 | $4.46 | $4.72 | $3.14 | 37,332,295 |
| 2015-11-02 | $4.33 | $4.54 | $4.26 | $4.53 | $3.02 | 20,954,808 |
| 2015-10-30 | $4.28 | $4.39 | $4.21 | $4.36 | $2.90 | 23,081,632 |
| 2015-10-29 | $4.15 | $4.25 | $4.11 | $4.19 | $2.79 | 25,043,002 |
| 2015-10-28 | $4.25 | $4.37 | $4.16 | $4.24 | $2.82 | 40,429,324 |
| 2015-10-27 | $4.49 | $4.51 | $4.27 | $4.30 | $2.86 | 34,934,869 |
| 2015-10-26 | $4.71 | $4.73 | $4.53 | $4.60 | $3.06 | 17,473,089 |
| 2015-10-23 | $4.84 | $4.93 | $4.69 | $4.73 | $3.15 | 45,347,649 |
| 2015-10-22 | $4.69 | $4.85 | $4.65 | $4.73 | $3.15 | 39,507,292 |
| 2015-10-21 | $4.55 | $4.62 | $4.44 | $4.51 | $3.00 | 19,538,264 |
| 2015-10-20 | $4.55 | $4.56 | $4.46 | $4.46 | $2.97 | 20,374,294 |
| 2015-10-19 | $4.72 | $4.72 | $4.52 | $4.60 | $3.06 | 22,270,321 |
| 2015-10-16 | $4.90 | $4.91 | $4.71 | $4.79 | $3.19 | 27,766,379 |
| 2015-10-15 | $4.89 | $5.01 | $4.77 | $5.00 | $3.26 | 17,037,371 |
| 2015-10-14 | $4.86 | $4.94 | $4.78 | $4.88 | $3.19 | 18,860,363 |
| 2015-10-13 | $5.09 | $5.09 | $4.74 | $4.75 | $3.10 | 29,950,592 |
| 2015-10-12 | $5.49 | $5.50 | $5.18 | $5.25 | $3.43 | 15,205,508 |
| 2015-10-09 | $5.43 | $5.53 | $5.39 | $5.48 | $3.58 | 27,385,204 |
| 2015-10-08 | $5.11 | $5.29 | $5.08 | $5.27 | $3.44 | 21,284,796 |
| 2015-10-07 | $5.09 | $5.35 | $5.03 | $5.16 | $3.37 | 38,167,480 |
| 2015-10-06 | $4.67 | $4.81 | $4.64 | $4.79 | $3.13 | 42,429,939 |
| 2015-10-05 | $4.54 | $4.67 | $4.53 | $4.63 | $3.02 | 37,179,555 |
| 2015-10-02 | $4.21 | $4.54 | $4.17 | $4.48 | $2.93 | 41,730,310 |
| 2015-10-01 | $4.21 | $4.36 | $4.21 | $4.26 | $2.78 | 26,243,035 |
| 2015-09-30 | $4.22 | $4.23 | $4.08 | $4.20 | $2.74 | 27,463,291 |
| 2015-09-29 | $4.14 | $4.15 | $4.03 | $4.03 | $2.63 | 20,469,967 |
| 2015-09-28 | $4.31 | $4.33 | $4.06 | $4.07 | $2.66 | 21,221,638 |
| 2015-09-25 | $4.69 | $4.76 | $4.50 | $4.52 | $2.95 | 15,112,042 |
| 2015-09-24 | $4.44 | $4.69 | $4.38 | $4.68 | $3.06 | 21,729,928 |
| 2015-09-23 | $4.79 | $4.80 | $4.57 | $4.59 | $3.00 | 20,916,819 |
| 2015-09-22 | $4.77 | $4.89 | $4.65 | $4.77 | $3.11 | 22,251,933 |
| 2015-09-21 | $5.05 | $5.11 | $4.94 | $5.06 | $3.30 | 16,793,988 |
| 2015-09-18 | $5.05 | $5.24 | $4.97 | $4.98 | $3.25 | 28,481,971 |
| 2015-09-17 | $4.93 | $5.30 | $4.92 | $5.15 | $3.36 | 23,804,586 |
| 2015-09-16 | $4.89 | $5.03 | $4.85 | $5.03 | $3.28 | 25,491,163 |
| 2015-09-15 | $4.86 | $4.94 | $4.78 | $4.84 | $3.16 | 23,718,431 |
| 2015-09-14 | $4.98 | $5.07 | $4.82 | $5.03 | $3.28 | 23,271,736 |
| 2015-09-11 | $5.28 | $5.29 | $4.92 | $4.98 | $3.25 | 23,118,086 |
| 2015-09-10 | $4.94 | $5.21 | $4.94 | $5.19 | $3.39 | 27,481,521 |
| 2015-09-09 | $5.19 | $5.28 | $4.98 | $4.99 | $3.26 | 16,797,842 |
| 2015-09-08 | $4.98 | $5.02 | $4.88 | $4.99 | $3.26 | 18,658,138 |
| 2015-09-04 | $4.86 | $4.92 | $4.70 | $4.73 | $3.09 | 14,348,575 |
Vale S.A. (VALE) News Headlines
.jpg)
Market strategist Adam Parker gives his investing predictions for the next decade, including selling crypto
Trivariate Research's Parker gives several investing predictions for the next 10 years that touch crypto, commercial real estate, government bonds an…
cnbc.com Feb. 26, 2024.jpg)
Cramer's Lighting Round: Sell Aspen Aerogels
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com April 18, 2024Recent Vale S.A. (VALE) News
Similar Companies to Vale S.A. (VALE) in the Other Industrial Metals & Mining Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Vale S.A. | VALE | Other Industrial Metals & Mining | Basic Materials | 76,000 |
| Largo Inc | LGO | Other Industrial Metals & Mining | Basic Materials | 50,000 |
| Rio Tinto plc | RIO | Other Industrial Metals & Mining | Basic Materials | 46,900 |
| Vedanta Ltd | VEDL | Other Industrial Metals & Mining | Basic Materials | 27,700 |
| Teck Resources Ltd - Class B | TECK | Other Industrial Metals & Mining | Basic Materials | 11,853 |
| Ferroglobe Plc | GSM | Other Industrial Metals & Mining | Basic Materials | 11,000 |
| Materion Corp | MTRN | Other Industrial Metals & Mining | Basic Materials | 4,100 |
| Compass Minerals International Inc | CMP | Other Industrial Metals & Mining | Basic Materials | 2,400 |
| Great Panther Mining Ltd | GPL | Other Industrial Metals & Mining | Basic Materials | 500 |
| Sierra Metals Inc | SMTS | Other Industrial Metals & Mining | Basic Materials | 400 |