Freeport-McMoRan Inc (FCX) Exchange: NYSE
Data as of April 25, 2024
$49.40 ($1.16) 2.40%
Freeport-McMoRan Inc - Daily Information
Click for more stock information on Freeport-McMoRan Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $48.94 |
| Previous Close | $49.40 |
| High | $49.66 |
| Low | $47.99 |
| Adjusted Open | $48.94 |
| Previous Adjusted Close | $49.40 |
| Adjusted High | $49.66 |
| Adjusted Low | $47.99 |
About Freeport-McMoRan Inc (FCX)
Freeport-McMoRan Inc. (FCX) is a leading global mining company with headquarters in Phoenix, Arizona. FCX mines copper, gold and molybdenum and produces a range of value-added products, including copper concentrates and cathodes; gold doré; and molybdenum concentrate as well as sulphuric acid and other industrial products. FCX has been in operation for more than 90 years, and since its inception has grown from a small regional business to one of the world's leading integrated producers of copper, gold and molybdenum. The company operates throughout the Americas, including the United States, Peru, Chile, Brazil, Indonesia, and the Democratic Republic of Congo, and employs approximately 12,400 people worldwide.
Invest in Freeport-McMoRan Inc (FCX)
Historical Stock Data for Freeport-McMoRan Inc (FCX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $48.94 | $49.66 | $47.99 | $49.40 | $49.40 | 15,974,749 |
| 2024-04-24 | $48.23 | $48.46 | $47.38 | $48.24 | $48.24 | 11,808,498 |
| 2024-04-23 | $47.45 | $48.69 | $47.10 | $47.99 | $47.99 | 19,439,603 |
| 2024-04-22 | $48.22 | $49.41 | $47.80 | $48.95 | $48.95 | 20,147,930 |
| 2024-04-19 | $50.25 | $51.08 | $49.37 | $49.61 | $49.61 | 17,066,676 |
| 2024-04-18 | $50.82 | $51.04 | $49.68 | $50.16 | $50.16 | 15,717,467 |
| 2024-04-17 | $50.46 | $51.14 | $49.46 | $49.82 | $49.82 | 15,795,719 |
| 2024-04-16 | $48.42 | $49.61 | $48.08 | $49.41 | $49.41 | 20,075,228 |
| 2024-04-15 | $50.70 | $51.05 | $49.67 | $50.02 | $50.02 | 15,047,067 |
| 2024-04-12 | $51.91 | $52.42 | $49.33 | $49.47 | $49.47 | 19,263,069 |
| 2024-04-11 | $51.03 | $51.34 | $49.96 | $50.74 | $50.59 | 12,975,670 |
| 2024-04-10 | $49.98 | $51.38 | $49.59 | $50.92 | $50.77 | 16,142,587 |
| 2024-04-09 | $51.45 | $52.03 | $50.51 | $51.30 | $51.30 | 17,548,045 |
| 2024-04-08 | $50.03 | $50.27 | $49.42 | $50.00 | $50.00 | 12,421,335 |
| 2024-04-05 | $49.30 | $49.58 | $48.66 | $49.47 | $49.47 | 13,774,524 |
| 2024-04-04 | $49.99 | $50.25 | $48.86 | $49.18 | $49.18 | 24,791,827 |
| 2024-04-03 | $48.71 | $49.75 | $48.64 | $49.61 | $49.61 | 19,659,434 |
| 2024-04-02 | $47.85 | $48.84 | $47.31 | $48.38 | $48.38 | 21,431,882 |
| 2024-04-01 | $47.53 | $47.81 | $47.22 | $47.33 | $47.33 | 10,073,606 |
| 2024-03-28 | $46.20 | $47.19 | $45.96 | $47.02 | $47.02 | 19,730,804 |
| 2024-03-27 | $44.94 | $45.94 | $44.54 | $45.88 | $45.88 | 10,700,012 |
| 2024-03-26 | $45.49 | $45.49 | $44.61 | $44.73 | $44.73 | 10,489,981 |
| 2024-03-25 | $45.45 | $46.49 | $45.21 | $45.35 | $45.35 | 7,754,774 |
| 2024-03-22 | $46.10 | $46.10 | $45.08 | $45.10 | $45.10 | 14,514,972 |
| 2024-03-21 | $46.39 | $46.40 | $45.47 | $46.24 | $46.24 | 17,023,936 |
| 2024-03-20 | $44.29 | $46.46 | $43.93 | $46.01 | $46.01 | 20,140,757 |
| 2024-03-19 | $43.68 | $44.47 | $43.36 | $44.33 | $44.33 | 13,528,587 |
| 2024-03-18 | $44.96 | $45.47 | $44.37 | $44.48 | $44.48 | 14,482,216 |
| 2024-03-15 | $43.64 | $44.90 | $43.50 | $44.61 | $44.61 | 33,978,678 |
| 2024-03-14 | $43.69 | $43.83 | $42.93 | $43.32 | $43.32 | 15,651,197 |
| 2024-03-13 | $41.55 | $43.76 | $41.53 | $43.41 | $43.41 | 25,592,559 |
| 2024-03-12 | $40.68 | $40.78 | $39.80 | $40.36 | $40.36 | 8,791,734 |
| 2024-03-11 | $39.78 | $40.67 | $39.78 | $40.42 | $40.42 | 9,467,825 |
| 2024-03-08 | $39.99 | $40.14 | $39.55 | $39.85 | $39.85 | 7,670,781 |
| 2024-03-07 | $39.32 | $40.45 | $39.25 | $39.81 | $39.81 | 12,895,706 |
| 2024-03-06 | $38.18 | $38.76 | $37.92 | $38.14 | $38.14 | 11,704,346 |
| 2024-03-05 | $38.01 | $38.27 | $36.75 | $37.12 | $37.12 | 13,885,364 |
| 2024-03-04 | $38.00 | $38.45 | $37.64 | $38.32 | $38.32 | 9,192,816 |
| 2024-03-01 | $37.94 | $38.35 | $37.60 | $37.93 | $37.93 | 10,343,150 |
| 2024-02-29 | $38.18 | $38.41 | $37.75 | $37.81 | $37.81 | 16,037,470 |
| 2024-02-28 | $37.74 | $37.84 | $37.29 | $37.41 | $37.41 | 10,166,387 |
| 2024-02-27 | $38.51 | $38.74 | $37.90 | $38.16 | $38.16 | 6,760,233 |
| 2024-02-26 | $38.36 | $38.41 | $37.61 | $38.03 | $38.03 | 9,864,146 |
| 2024-02-23 | $38.79 | $39.15 | $38.59 | $38.96 | $38.96 | 10,291,550 |
| 2024-02-22 | $38.63 | $39.04 | $38.51 | $38.67 | $38.67 | 9,548,466 |
| 2024-02-21 | $38.47 | $39.01 | $38.40 | $38.86 | $38.86 | 11,345,398 |
| 2024-02-20 | $38.42 | $38.51 | $38.00 | $38.14 | $38.14 | 10,516,332 |
| 2024-02-16 | $39.10 | $39.75 | $38.80 | $38.83 | $38.83 | 12,614,250 |
| 2024-02-15 | $37.36 | $38.35 | $37.36 | $38.25 | $38.25 | 10,171,026 |
| 2024-02-14 | $36.89 | $37.25 | $36.55 | $37.20 | $37.20 | 9,269,205 |
| 2024-02-13 | $36.88 | $37.12 | $36.26 | $36.66 | $36.66 | 14,272,262 |
| 2024-02-12 | $37.48 | $37.97 | $37.31 | $37.69 | $37.69 | 12,932,560 |
| 2024-02-09 | $37.84 | $37.91 | $37.26 | $37.36 | $37.36 | 15,822,194 |
| 2024-02-08 | $38.85 | $38.90 | $37.89 | $38.12 | $38.12 | 13,849,260 |
| 2024-02-07 | $40.10 | $40.12 | $38.91 | $39.20 | $39.20 | 9,705,246 |
| 2024-02-06 | $39.02 | $40.22 | $38.93 | $40.17 | $40.17 | 13,064,888 |
| 2024-02-05 | $39.21 | $39.23 | $37.99 | $38.68 | $38.68 | 16,202,086 |
| 2024-02-02 | $39.52 | $40.26 | $38.89 | $40.10 | $40.10 | 14,120,192 |
| 2024-02-01 | $39.88 | $40.21 | $39.51 | $40.18 | $40.18 | 10,854,319 |
| 2024-01-31 | $40.16 | $40.81 | $39.65 | $39.69 | $39.69 | 16,275,430 |
| 2024-01-30 | $39.85 | $40.14 | $39.46 | $39.97 | $39.97 | 10,858,985 |
| 2024-01-29 | $39.74 | $40.29 | $39.01 | $40.23 | $40.23 | 8,875,489 |
| 2024-01-26 | $39.68 | $40.15 | $39.41 | $39.59 | $39.59 | 10,135,058 |
| 2024-01-25 | $39.97 | $40.13 | $38.76 | $39.44 | $39.44 | 15,599,787 |
| 2024-01-24 | $40.65 | $40.99 | $39.67 | $39.72 | $39.72 | 26,510,005 |
| 2024-01-23 | $38.15 | $38.72 | $37.82 | $38.17 | $38.17 | 18,432,918 |
| 2024-01-22 | $38.09 | $38.20 | $37.47 | $37.48 | $37.48 | 19,429,016 |
| 2024-01-19 | $38.19 | $38.82 | $37.78 | $38.77 | $38.77 | 13,539,636 |
| 2024-01-18 | $38.39 | $38.41 | $37.82 | $38.21 | $38.21 | 10,158,554 |
| 2024-01-17 | $38.00 | $38.32 | $37.60 | $38.24 | $38.24 | 11,757,158 |
| 2024-01-16 | $40.31 | $40.31 | $38.72 | $38.90 | $38.90 | 16,524,364 |
| 2024-01-12 | $41.35 | $41.77 | $40.76 | $40.94 | $40.94 | 7,622,495 |
| 2024-01-11 | $41.59 | $41.59 | $40.61 | $41.03 | $41.03 | 8,279,732 |
| 2024-01-10 | $41.55 | $41.65 | $41.13 | $41.30 | $41.15 | 8,167,485 |
| 2024-01-09 | $41.63 | $41.92 | $41.46 | $41.70 | $41.55 | 9,119,845 |
| 2024-01-08 | $41.27 | $42.25 | $41.03 | $42.20 | $42.05 | 9,226,338 |
| 2024-01-05 | $41.25 | $41.97 | $41.10 | $41.41 | $41.26 | 8,420,593 |
| 2024-01-04 | $41.12 | $41.58 | $40.72 | $41.55 | $41.40 | 11,897,515 |
| 2024-01-03 | $40.97 | $41.69 | $40.59 | $41.37 | $41.22 | 13,722,976 |
| 2024-01-02 | $41.96 | $42.54 | $41.76 | $42.09 | $41.94 | 9,620,896 |
| 2023-12-29 | $42.41 | $42.92 | $42.27 | $42.57 | $42.41 | 6,509,679 |
| 2023-12-28 | $42.95 | $43.25 | $42.88 | $43.02 | $42.86 | 5,426,731 |
| 2023-12-27 | $43.04 | $43.42 | $42.78 | $43.20 | $43.04 | 7,164,822 |
| 2023-12-26 | $42.60 | $43.08 | $42.51 | $42.83 | $42.67 | 6,701,020 |
| 2023-12-22 | $42.53 | $42.84 | $42.10 | $42.38 | $42.38 | 6,920,138 |
| 2023-12-21 | $41.97 | $42.30 | $41.83 | $42.23 | $42.23 | 7,032,254 |
| 2023-12-20 | $41.77 | $42.35 | $41.29 | $41.34 | $41.34 | 10,798,737 |
| 2023-12-19 | $42.03 | $42.62 | $42.00 | $42.18 | $42.18 | 16,323,198 |
| 2023-12-18 | $41.57 | $42.44 | $41.34 | $41.35 | $41.35 | 12,242,019 |
| 2023-12-15 | $40.95 | $41.96 | $40.95 | $41.50 | $41.50 | 23,084,722 |
| 2023-12-14 | $40.30 | $42.32 | $40.30 | $41.97 | $41.97 | 29,234,550 |
| 2023-12-13 | $37.49 | $39.23 | $37.14 | $39.19 | $39.19 | 15,442,472 |
| 2023-12-12 | $37.70 | $37.77 | $37.17 | $37.42 | $37.42 | 13,640,474 |
| 2023-12-11 | $37.53 | $38.04 | $37.30 | $37.87 | $37.87 | 8,606,765 |
| 2023-12-08 | $37.05 | $38.41 | $36.89 | $38.15 | $38.15 | 19,549,147 |
| 2023-12-07 | $36.57 | $36.85 | $36.04 | $36.37 | $36.37 | 10,691,602 |
| 2023-12-06 | $36.87 | $37.18 | $36.20 | $36.25 | $36.25 | 9,238,992 |
| 2023-12-05 | $37.33 | $37.33 | $36.55 | $36.57 | $36.57 | 13,057,244 |
| 2023-12-04 | $38.09 | $38.58 | $37.50 | $37.61 | $37.61 | 15,675,122 |
| 2023-12-01 | $37.84 | $39.46 | $37.74 | $39.24 | $39.24 | 18,671,377 |
| 2023-11-30 | $37.27 | $37.47 | $36.93 | $37.32 | $37.32 | 10,438,954 |
| 2023-11-29 | $37.43 | $37.58 | $36.77 | $37.17 | $37.17 | 9,792,329 |
| 2023-11-28 | $36.71 | $37.50 | $36.46 | $37.22 | $37.22 | 11,345,441 |
| 2023-11-27 | $36.53 | $36.67 | $36.16 | $36.59 | $36.59 | 8,251,556 |
| 2023-11-24 | $36.74 | $37.22 | $36.61 | $36.84 | $36.84 | 3,535,987 |
| 2023-11-22 | $36.80 | $37.04 | $36.52 | $36.89 | $36.89 | 7,624,507 |
| 2023-11-21 | $36.97 | $37.53 | $36.85 | $37.00 | $37.00 | 11,351,778 |
| 2023-11-20 | $36.16 | $37.10 | $36.08 | $36.65 | $36.65 | 12,322,920 |
| 2023-11-17 | $35.90 | $36.24 | $35.47 | $36.00 | $36.00 | 8,961,771 |
| 2023-11-16 | $35.89 | $36.10 | $35.29 | $35.54 | $35.54 | 10,034,908 |
| 2023-11-15 | $35.48 | $36.38 | $35.29 | $36.00 | $36.00 | 14,733,404 |
| 2023-11-14 | $34.55 | $35.68 | $34.55 | $35.17 | $35.17 | 11,724,618 |
| 2023-11-13 | $33.61 | $33.93 | $33.38 | $33.43 | $33.43 | 8,944,481 |
| 2023-11-10 | $33.09 | $33.83 | $32.83 | $33.68 | $33.68 | 9,924,697 |
| 2023-11-09 | $34.03 | $34.22 | $33.09 | $33.24 | $33.24 | 9,436,824 |
| 2023-11-08 | $33.88 | $34.29 | $33.30 | $33.61 | $33.61 | 10,634,670 |
| 2023-11-07 | $34.66 | $34.69 | $33.73 | $34.06 | $34.06 | 12,611,875 |
| 2023-11-06 | $35.51 | $35.60 | $35.16 | $35.37 | $35.37 | 7,805,911 |
| 2023-11-03 | $35.65 | $35.99 | $35.08 | $35.15 | $35.15 | 9,307,338 |
| 2023-11-02 | $34.31 | $35.13 | $34.31 | $35.01 | $35.01 | 9,225,792 |
| 2023-11-01 | $33.87 | $33.99 | $33.29 | $33.71 | $33.71 | 9,698,554 |
| 2023-10-31 | $33.64 | $33.92 | $33.27 | $33.78 | $33.78 | 9,175,286 |
| 2023-10-30 | $34.08 | $34.41 | $33.79 | $34.04 | $34.04 | 11,163,287 |
| 2023-10-27 | $34.31 | $34.46 | $33.52 | $33.67 | $33.67 | 10,565,537 |
| 2023-10-26 | $33.68 | $34.16 | $33.43 | $33.71 | $33.71 | 10,294,366 |
| 2023-10-25 | $34.34 | $34.71 | $33.75 | $33.84 | $33.84 | 10,861,940 |
| 2023-10-24 | $33.63 | $34.58 | $33.40 | $34.42 | $34.42 | 12,380,719 |
| 2023-10-23 | $33.68 | $33.99 | $33.08 | $33.51 | $33.51 | 11,470,769 |
| 2023-10-20 | $34.86 | $35.13 | $33.72 | $33.88 | $33.88 | 16,094,395 |
| 2023-10-19 | $35.51 | $36.03 | $34.83 | $35.23 | $35.23 | 15,584,428 |
| 2023-10-18 | $35.92 | $36.24 | $35.47 | $35.61 | $35.61 | 12,195,033 |
| 2023-10-17 | $35.43 | $36.67 | $35.21 | $36.48 | $36.48 | 11,333,818 |
| 2023-10-16 | $35.80 | $36.35 | $35.54 | $35.85 | $35.85 | 10,920,509 |
| 2023-10-13 | $36.31 | $36.38 | $35.32 | $35.45 | $35.45 | 9,439,407 |
| 2023-10-12 | $36.97 | $37.00 | $35.62 | $36.07 | $36.07 | 11,862,187 |
| 2023-10-11 | $37.62 | $37.62 | $36.76 | $37.15 | $37.00 | 6,235,876 |
| 2023-10-10 | $37.15 | $37.83 | $37.03 | $37.29 | $37.14 | 11,390,352 |
| 2023-10-09 | $36.33 | $37.16 | $36.24 | $36.83 | $36.68 | 7,766,170 |
| 2023-10-06 | $35.48 | $37.00 | $35.30 | $36.67 | $36.67 | 12,692,347 |
| 2023-10-05 | $35.80 | $36.04 | $35.04 | $35.37 | $35.37 | 13,218,395 |
| 2023-10-04 | $36.55 | $36.55 | $35.45 | $35.86 | $35.86 | 13,597,461 |
| 2023-10-03 | $36.10 | $36.78 | $36.01 | $36.34 | $36.34 | 11,170,710 |
| 2023-10-02 | $36.77 | $37.13 | $36.19 | $36.64 | $36.64 | 8,687,543 |
| 2023-09-29 | $37.97 | $38.22 | $37.02 | $37.29 | $37.29 | 10,169,391 |
| 2023-09-28 | $37.03 | $37.49 | $36.92 | $37.33 | $37.33 | 10,314,523 |
| 2023-09-27 | $36.77 | $36.96 | $36.04 | $36.55 | $36.55 | 10,358,424 |
| 2023-09-26 | $36.57 | $37.30 | $36.36 | $36.57 | $36.57 | 11,739,874 |
| 2023-09-25 | $36.75 | $37.24 | $36.42 | $37.20 | $37.20 | 6,602,752 |
| 2023-09-22 | $37.86 | $37.97 | $37.10 | $37.15 | $37.15 | 7,816,752 |
| 2023-09-21 | $37.88 | $37.93 | $37.20 | $37.23 | $37.23 | 12,888,709 |
| 2023-09-20 | $39.04 | $39.60 | $38.67 | $38.69 | $38.69 | 7,267,122 |
| 2023-09-19 | $40.20 | $40.48 | $38.66 | $38.82 | $38.82 | 12,865,548 |
| 2023-09-18 | $40.41 | $40.43 | $39.67 | $40.19 | $40.19 | 6,683,066 |
| 2023-09-15 | $40.67 | $40.98 | $40.23 | $40.37 | $40.37 | 11,064,375 |
| 2023-09-14 | $41.03 | $41.40 | $40.67 | $40.68 | $40.68 | 7,455,254 |
| 2023-09-13 | $39.97 | $40.25 | $39.61 | $39.74 | $39.74 | 5,233,573 |
| 2023-09-12 | $39.86 | $40.56 | $39.80 | $40.06 | $40.06 | 8,955,091 |
| 2023-09-11 | $40.39 | $40.61 | $39.80 | $40.11 | $40.11 | 6,583,521 |
| 2023-09-08 | $39.54 | $39.75 | $39.17 | $39.29 | $39.29 | 6,320,907 |
| 2023-09-07 | $39.60 | $39.83 | $39.29 | $39.76 | $39.76 | 7,450,784 |
| 2023-09-06 | $40.13 | $40.47 | $39.69 | $40.41 | $40.41 | 7,647,774 |
| 2023-09-05 | $41.35 | $41.85 | $40.73 | $40.80 | $40.80 | 6,393,080 |
| 2023-09-01 | $40.92 | $41.82 | $40.88 | $41.49 | $41.49 | 10,985,347 |
| 2023-08-31 | $40.26 | $40.34 | $39.68 | $39.91 | $39.91 | 8,605,075 |
| 2023-08-30 | $40.09 | $40.55 | $39.87 | $40.19 | $40.19 | 6,656,011 |
| 2023-08-29 | $38.88 | $40.22 | $38.71 | $40.19 | $40.19 | 9,229,063 |
| 2023-08-28 | $38.66 | $39.18 | $38.43 | $38.96 | $38.96 | 8,434,548 |
| 2023-08-25 | $38.61 | $38.75 | $37.74 | $38.33 | $38.33 | 8,446,560 |
| 2023-08-24 | $38.82 | $39.16 | $38.30 | $38.40 | $38.40 | 8,152,620 |
| 2023-08-23 | $38.92 | $39.76 | $38.82 | $39.26 | $39.26 | 9,647,339 |
| 2023-08-22 | $39.54 | $39.64 | $38.61 | $38.89 | $38.89 | 7,599,099 |
| 2023-08-21 | $39.05 | $39.27 | $38.45 | $38.73 | $38.73 | 8,988,321 |
| 2023-08-18 | $39.07 | $39.29 | $38.52 | $38.84 | $38.84 | 12,635,552 |
| 2023-08-17 | $39.99 | $40.35 | $39.59 | $39.62 | $39.62 | 10,921,000 |
| 2023-08-16 | $39.60 | $40.09 | $38.99 | $39.01 | $39.01 | 9,967,746 |
| 2023-08-15 | $40.39 | $40.46 | $39.61 | $39.85 | $39.85 | 11,486,826 |
| 2023-08-14 | $40.66 | $41.23 | $39.95 | $41.21 | $41.21 | 12,482,630 |
| 2023-08-11 | $41.67 | $41.96 | $41.06 | $41.42 | $41.42 | 8,627,801 |
| 2023-08-10 | $42.58 | $43.03 | $42.20 | $42.38 | $42.38 | 9,092,448 |
| 2023-08-09 | $42.96 | $43.37 | $42.38 | $42.43 | $42.43 | 8,842,895 |
| 2023-08-08 | $41.15 | $42.77 | $40.71 | $42.69 | $42.69 | 10,580,509 |
| 2023-08-07 | $42.70 | $42.70 | $42.12 | $42.29 | $42.29 | 6,637,262 |
| 2023-08-04 | $42.90 | $43.16 | $42.27 | $42.51 | $42.51 | 8,162,157 |
| 2023-08-03 | $42.53 | $43.40 | $42.16 | $43.05 | $43.05 | 8,561,078 |
| 2023-08-02 | $42.96 | $43.26 | $42.20 | $42.57 | $42.57 | 10,719,649 |
| 2023-08-01 | $43.68 | $44.09 | $43.41 | $43.75 | $43.75 | 9,051,050 |
| 2023-07-31 | $44.09 | $44.70 | $44.03 | $44.65 | $44.65 | 10,284,640 |
| 2023-07-28 | $43.88 | $43.88 | $43.01 | $43.63 | $43.63 | 9,642,425 |
| 2023-07-27 | $43.69 | $44.34 | $43.18 | $43.29 | $43.29 | 13,403,193 |
| 2023-07-26 | $43.23 | $43.95 | $42.90 | $43.41 | $43.41 | 12,767,006 |
| 2023-07-25 | $42.98 | $44.25 | $42.88 | $43.69 | $43.69 | 19,515,358 |
| 2023-07-24 | $40.72 | $42.62 | $40.68 | $42.10 | $42.10 | 16,669,392 |
| 2023-07-21 | $42.32 | $42.32 | $40.50 | $40.61 | $40.61 | 11,550,742 |
| 2023-07-20 | $41.75 | $42.51 | $41.31 | $41.89 | $41.89 | 17,041,817 |
| 2023-07-19 | $40.12 | $40.74 | $39.76 | $40.67 | $40.67 | 15,002,531 |
| 2023-07-18 | $40.21 | $40.87 | $40.06 | $40.41 | $40.41 | 8,939,062 |
| 2023-07-17 | $40.06 | $40.54 | $39.83 | $40.46 | $40.46 | 8,040,235 |
| 2023-07-14 | $42.09 | $42.09 | $40.91 | $41.08 | $41.08 | 12,171,128 |
| 2023-07-13 | $41.19 | $42.24 | $41.19 | $42.08 | $42.08 | 16,155,660 |
| 2023-07-12 | $40.60 | $41.06 | $40.41 | $40.72 | $40.58 | 11,778,056 |
| 2023-07-11 | $39.34 | $39.83 | $38.96 | $39.71 | $39.57 | 11,554,750 |
| 2023-07-10 | $38.24 | $39.01 | $38.22 | $38.98 | $38.84 | 9,122,268 |
| 2023-07-07 | $38.04 | $39.14 | $37.81 | $38.64 | $38.50 | 11,158,442 |
| 2023-07-06 | $38.29 | $38.61 | $37.20 | $37.91 | $37.91 | 17,545,636 |
| 2023-07-05 | $40.18 | $40.21 | $38.79 | $39.18 | $39.18 | 13,613,316 |
| 2023-07-03 | $40.41 | $41.31 | $40.28 | $40.76 | $40.76 | 6,915,661 |
| 2023-06-30 | $39.91 | $40.09 | $39.44 | $40.00 | $40.00 | 12,541,356 |
| 2023-06-29 | $38.93 | $39.40 | $38.60 | $39.35 | $39.35 | 10,597,067 |
| 2023-06-28 | $39.75 | $39.75 | $38.76 | $39.22 | $39.22 | 14,802,030 |
| 2023-06-27 | $39.57 | $40.51 | $39.45 | $40.41 | $40.41 | 11,778,358 |
| 2023-06-26 | $38.44 | $39.57 | $38.44 | $39.27 | $39.27 | 9,130,551 |
| 2023-06-23 | $38.48 | $38.55 | $37.90 | $38.37 | $38.37 | 12,456,576 |
| 2023-06-22 | $39.49 | $39.77 | $39.15 | $39.72 | $39.72 | 9,573,552 |
| 2023-06-21 | $38.97 | $40.04 | $38.91 | $39.77 | $39.77 | 10,404,278 |
| 2023-06-20 | $39.55 | $39.66 | $38.58 | $39.40 | $39.40 | 11,959,974 |
| 2023-06-16 | $39.79 | $40.15 | $39.58 | $39.89 | $39.89 | 16,144,169 |
| 2023-06-15 | $40.01 | $40.51 | $39.88 | $40.08 | $40.08 | 12,694,630 |
| 2023-06-14 | $40.60 | $40.75 | $39.52 | $40.06 | $40.06 | 10,557,651 |
| 2023-06-13 | $39.24 | $40.12 | $39.17 | $39.82 | $39.82 | 17,147,817 |
| 2023-06-12 | $37.47 | $38.19 | $36.88 | $37.82 | $37.82 | 10,723,463 |
| 2023-06-09 | $37.80 | $38.05 | $37.55 | $37.89 | $37.89 | 9,270,347 |
| 2023-06-08 | $37.88 | $38.07 | $37.41 | $37.84 | $37.84 | 8,774,415 |
| 2023-06-07 | $37.79 | $38.31 | $37.53 | $37.57 | $37.57 | 15,290,181 |
| 2023-06-06 | $36.92 | $37.81 | $36.92 | $37.74 | $37.74 | 8,924,680 |
| 2023-06-05 | $37.45 | $37.45 | $36.27 | $37.04 | $37.04 | 10,166,900 |
| 2023-06-02 | $37.29 | $37.56 | $36.62 | $37.19 | $37.19 | 20,451,054 |
| 2023-06-01 | $34.86 | $35.89 | $34.68 | $35.47 | $35.47 | 14,008,737 |
| 2023-05-31 | $33.73 | $34.42 | $33.31 | $34.34 | $34.34 | 16,479,395 |
| 2023-05-30 | $34.72 | $34.74 | $33.84 | $34.23 | $34.23 | 13,296,493 |
| 2023-05-26 | $34.87 | $35.13 | $34.47 | $34.77 | $34.77 | 14,099,707 |
| 2023-05-25 | $33.40 | $33.74 | $33.06 | $33.63 | $33.63 | 12,397,010 |
| 2023-05-24 | $34.10 | $34.13 | $33.05 | $33.21 | $33.21 | 17,677,498 |
| 2023-05-23 | $35.22 | $35.24 | $34.51 | $34.68 | $34.68 | 11,101,817 |
| 2023-05-22 | $35.72 | $36.04 | $35.61 | $35.62 | $35.62 | 6,280,765 |
| 2023-05-19 | $36.03 | $36.24 | $35.43 | $35.73 | $35.73 | 8,720,596 |
| 2023-05-18 | $35.12 | $35.86 | $34.83 | $35.68 | $35.68 | 9,791,630 |
| 2023-05-17 | $36.33 | $36.52 | $35.41 | $35.82 | $35.82 | 14,459,650 |
| 2023-05-16 | $35.95 | $36.30 | $35.17 | $35.25 | $35.25 | 12,941,633 |
| 2023-05-15 | $35.23 | $36.25 | $34.96 | $36.13 | $36.13 | 13,039,764 |
| 2023-05-12 | $34.70 | $34.99 | $34.37 | $34.99 | $34.99 | 10,943,086 |
| 2023-05-11 | $34.76 | $34.96 | $34.29 | $34.54 | $34.54 | 17,097,666 |
| 2023-05-10 | $36.95 | $37.00 | $35.51 | $36.24 | $36.24 | 11,944,500 |
| 2023-05-09 | $36.30 | $36.92 | $36.16 | $36.66 | $36.66 | 11,133,309 |
| 2023-05-08 | $37.20 | $37.42 | $36.45 | $36.56 | $36.56 | 9,274,731 |
| 2023-05-05 | $35.91 | $36.72 | $35.76 | $36.47 | $36.47 | 13,540,261 |
| 2023-05-04 | $36.18 | $36.33 | $34.76 | $35.22 | $35.22 | 19,129,306 |
| 2023-05-03 | $36.70 | $37.08 | $36.28 | $36.33 | $36.33 | 12,554,017 |
| 2023-05-02 | $37.05 | $37.18 | $36.24 | $36.60 | $36.60 | 10,714,552 |
| 2023-05-01 | $38.86 | $38.86 | $37.35 | $37.63 | $37.63 | 9,629,344 |
| 2023-04-28 | $37.03 | $37.93 | $36.91 | $37.91 | $37.91 | 9,463,179 |
| 2023-04-27 | $37.19 | $37.49 | $36.68 | $37.47 | $37.47 | 10,761,206 |
| 2023-04-26 | $37.99 | $38.05 | $37.07 | $37.28 | $37.28 | 9,949,035 |
| 2023-04-25 | $38.19 | $38.28 | $37.10 | $37.75 | $37.75 | 20,736,080 |
| 2023-04-24 | $39.19 | $39.55 | $38.45 | $39.53 | $39.53 | 12,907,965 |
| 2023-04-21 | $39.79 | $40.70 | $38.88 | $39.66 | $39.66 | 22,400,098 |
| 2023-04-20 | $41.19 | $41.79 | $41.07 | $41.36 | $41.36 | 11,494,236 |
| 2023-04-19 | $42.10 | $42.43 | $41.84 | $41.89 | $41.89 | 11,655,002 |
| 2023-04-18 | $42.42 | $43.02 | $42.40 | $42.96 | $42.96 | 14,166,373 |
| 2023-04-17 | $42.86 | $43.05 | $41.75 | $42.12 | $42.12 | 12,147,294 |
| 2023-04-14 | $43.13 | $43.46 | $42.39 | $43.16 | $43.16 | 11,637,647 |
| 2023-04-13 | $41.72 | $43.26 | $41.61 | $42.95 | $42.95 | 17,383,712 |
| 2023-04-12 | $41.28 | $41.66 | $40.87 | $41.12 | $40.98 | 9,918,352 |
| 2023-04-11 | $41.02 | $41.51 | $40.81 | $41.13 | $40.99 | 11,684,293 |
| 2023-04-10 | $40.00 | $40.38 | $39.53 | $40.13 | $40.13 | 9,373,893 |
| 2023-04-06 | $40.23 | $40.46 | $39.55 | $40.29 | $40.29 | 8,095,595 |
| 2023-04-05 | $39.87 | $40.41 | $39.57 | $40.32 | $40.32 | 10,516,031 |
| 2023-04-04 | $40.76 | $40.80 | $39.71 | $40.26 | $40.26 | 12,782,950 |
| 2023-04-03 | $41.13 | $41.35 | $40.47 | $41.20 | $41.20 | 9,969,038 |
| 2023-03-31 | $40.26 | $41.10 | $40.23 | $40.91 | $40.91 | 11,181,342 |
| 2023-03-30 | $40.39 | $41.15 | $40.03 | $40.20 | $40.20 | 12,550,829 |
| 2023-03-29 | $39.00 | $39.81 | $38.90 | $39.44 | $39.44 | 11,948,844 |
| 2023-03-28 | $38.37 | $38.62 | $38.10 | $38.37 | $38.37 | 6,945,933 |
| 2023-03-27 | $38.32 | $38.37 | $37.39 | $37.98 | $37.98 | 12,486,042 |
| 2023-03-24 | $37.37 | $38.21 | $36.75 | $38.01 | $38.01 | 13,895,469 |
| 2023-03-23 | $38.25 | $39.27 | $37.39 | $37.79 | $37.79 | 15,292,636 |
| 2023-03-22 | $38.35 | $39.38 | $37.78 | $37.84 | $37.84 | 12,672,829 |
| 2023-03-21 | $37.96 | $38.43 | $37.66 | $38.26 | $38.26 | 11,516,029 |
| 2023-03-20 | $36.98 | $37.62 | $36.75 | $37.45 | $37.45 | 11,952,527 |
| 2023-03-17 | $36.23 | $36.49 | $35.48 | $36.23 | $36.23 | 18,290,674 |
| 2023-03-16 | $35.18 | $36.14 | $34.88 | $36.10 | $36.10 | 25,294,867 |
| 2023-03-15 | $36.24 | $36.40 | $34.93 | $35.51 | $35.51 | 26,465,396 |
| 2023-03-14 | $38.84 | $38.99 | $37.59 | $38.04 | $38.04 | 17,198,017 |
| 2023-03-13 | $37.08 | $38.32 | $36.31 | $37.61 | $37.61 | 18,949,375 |
| 2023-03-10 | $39.15 | $39.51 | $37.75 | $37.88 | $37.88 | 18,172,029 |
| 2023-03-09 | $40.51 | $40.90 | $38.87 | $39.17 | $39.17 | 11,769,179 |
| 2023-03-08 | $40.15 | $41.44 | $40.15 | $40.54 | $40.54 | 9,938,627 |
| 2023-03-07 | $42.19 | $42.31 | $39.98 | $40.14 | $40.14 | 16,238,943 |
| 2023-03-06 | $43.02 | $43.02 | $42.60 | $42.73 | $42.73 | 8,697,800 |
| 2023-03-03 | $43.18 | $43.88 | $42.74 | $43.73 | $43.73 | 10,232,173 |
| 2023-03-02 | $41.87 | $42.96 | $41.87 | $42.82 | $42.82 | 9,794,698 |
| 2023-03-01 | $42.60 | $43.39 | $42.33 | $43.00 | $43.00 | 14,042,773 |
| 2023-02-28 | $40.51 | $41.36 | $40.13 | $40.97 | $40.97 | 11,700,864 |
| 2023-02-27 | $40.14 | $40.61 | $39.81 | $40.11 | $40.11 | 8,130,266 |
| 2023-02-24 | $39.36 | $39.94 | $39.01 | $39.89 | $39.89 | 11,207,259 |
| 2023-02-23 | $41.73 | $41.86 | $39.94 | $40.59 | $40.59 | 12,760,647 |
| 2023-02-22 | $42.03 | $42.48 | $41.46 | $41.79 | $41.79 | 9,818,818 |
| 2023-02-21 | $42.48 | $43.44 | $42.39 | $42.66 | $42.66 | 15,232,975 |
| 2023-02-17 | $42.12 | $42.13 | $41.20 | $41.74 | $41.74 | 11,621,258 |
| 2023-02-16 | $42.33 | $43.47 | $41.95 | $42.76 | $42.76 | 11,010,295 |
| 2023-02-15 | $41.74 | $42.39 | $41.33 | $42.31 | $42.31 | 10,789,473 |
| 2023-02-14 | $41.97 | $43.15 | $41.54 | $42.98 | $42.98 | 9,376,221 |
| 2023-02-13 | $41.80 | $42.49 | $41.31 | $42.11 | $42.11 | 8,600,620 |
| 2023-02-10 | $42.70 | $42.73 | $41.81 | $42.36 | $42.36 | 8,030,388 |
| 2023-02-09 | $43.97 | $44.08 | $42.58 | $42.94 | $42.94 | 9,417,767 |
| 2023-02-08 | $43.29 | $43.60 | $42.89 | $43.02 | $43.02 | 6,826,112 |
| 2023-02-07 | $43.02 | $43.85 | $42.34 | $43.69 | $43.69 | 12,585,613 |
| 2023-02-06 | $42.69 | $43.10 | $42.16 | $42.95 | $42.95 | 11,026,483 |
| 2023-02-03 | $43.38 | $44.78 | $42.96 | $43.16 | $43.16 | 13,162,821 |
| 2023-02-02 | $44.69 | $44.94 | $42.82 | $43.71 | $43.71 | 14,696,183 |
| 2023-02-01 | $44.27 | $45.32 | $43.18 | $44.81 | $44.81 | 13,159,919 |
| 2023-01-31 | $43.70 | $44.85 | $43.43 | $44.62 | $44.62 | 10,931,858 |
| 2023-01-30 | $44.37 | $45.02 | $43.95 | $43.98 | $43.98 | 8,850,301 |
| 2023-01-27 | $44.99 | $45.54 | $44.68 | $44.82 | $44.82 | 10,871,344 |
| 2023-01-26 | $46.27 | $46.48 | $44.26 | $45.45 | $45.45 | 15,945,716 |
| 2023-01-25 | $44.23 | $46.73 | $43.97 | $46.64 | $46.64 | 18,821,742 |
| 2023-01-24 | $42.70 | $45.50 | $42.70 | $44.59 | $44.59 | 9,720,796 |
| 2023-01-23 | $45.24 | $45.55 | $44.13 | $44.95 | $44.95 | 11,735,791 |
| 2023-01-20 | $43.85 | $45.44 | $43.37 | $45.41 | $45.41 | 12,365,137 |
| 2023-01-19 | $43.07 | $44.47 | $42.98 | $44.14 | $44.14 | 13,731,223 |
| 2023-01-18 | $45.28 | $46.38 | $43.89 | $43.92 | $43.92 | 19,797,391 |
| 2023-01-17 | $44.68 | $45.19 | $44.04 | $44.15 | $44.15 | 12,643,958 |
| 2023-01-13 | $44.76 | $45.43 | $44.48 | $45.05 | $45.05 | 11,109,598 |
| 2023-01-12 | $45.53 | $45.85 | $44.24 | $45.10 | $45.10 | 12,834,855 |
| 2023-01-11 | $45.02 | $45.37 | $44.23 | $45.32 | $45.17 | 18,910,332 |
| 2023-01-10 | $43.24 | $44.82 | $43.01 | $44.71 | $44.56 | 16,052,513 |
| 2023-01-09 | $43.20 | $44.18 | $42.83 | $42.83 | $42.69 | 17,009,510 |
| 2023-01-06 | $40.71 | $42.60 | $40.54 | $42.28 | $42.14 | 16,483,777 |
| 2023-01-05 | $38.90 | $40.27 | $38.66 | $39.84 | $39.71 | 12,340,954 |
| 2023-01-04 | $38.00 | $39.15 | $37.72 | $39.00 | $38.87 | 10,415,595 |
| 2023-01-03 | $37.95 | $39.07 | $37.59 | $37.92 | $37.79 | 8,576,057 |
| 2022-12-30 | $38.00 | $38.21 | $37.46 | $38.00 | $38.00 | 6,820,328 |
| 2022-12-29 | $38.13 | $38.57 | $38.06 | $38.31 | $38.31 | 6,455,750 |
| 2022-12-28 | $38.89 | $38.98 | $37.58 | $37.88 | $37.88 | 8,305,483 |
| 2022-12-27 | $38.67 | $39.26 | $38.41 | $38.88 | $38.88 | 10,559,296 |
| 2022-12-23 | $37.87 | $38.12 | $37.32 | $38.10 | $38.10 | 6,597,967 |
| 2022-12-22 | $38.04 | $38.04 | $36.85 | $37.67 | $37.67 | 11,351,648 |
| 2022-12-21 | $38.37 | $38.85 | $38.13 | $38.45 | $38.45 | 7,266,660 |
| 2022-12-20 | $37.65 | $38.39 | $37.65 | $37.80 | $37.80 | 7,443,677 |
| 2022-12-19 | $38.55 | $38.73 | $37.09 | $37.36 | $37.36 | 9,245,662 |
| 2022-12-16 | $38.17 | $39.05 | $37.85 | $38.36 | $38.36 | 29,060,655 |
| 2022-12-15 | $38.41 | $38.91 | $37.74 | $38.15 | $38.15 | 11,048,237 |
| 2022-12-14 | $39.04 | $39.89 | $38.86 | $39.43 | $39.43 | 11,085,836 |
| 2022-12-13 | $41.09 | $41.16 | $38.77 | $39.26 | $39.26 | 12,513,154 |
| 2022-12-12 | $38.11 | $38.94 | $37.87 | $38.88 | $38.88 | 9,557,151 |
| 2022-12-09 | $40.07 | $40.56 | $38.54 | $38.59 | $38.59 | 10,601,751 |
| 2022-12-08 | $39.67 | $40.05 | $39.28 | $39.86 | $39.86 | 12,677,620 |
| 2022-12-07 | $38.35 | $39.19 | $38.25 | $38.55 | $38.55 | 12,273,648 |
| 2022-12-06 | $39.06 | $39.86 | $38.20 | $38.46 | $38.46 | 14,971,812 |
| 2022-12-05 | $40.30 | $40.60 | $38.71 | $38.86 | $38.86 | 12,200,471 |
| 2022-12-02 | $38.69 | $40.29 | $38.44 | $40.22 | $40.22 | 15,008,702 |
| 2022-12-01 | $39.89 | $40.09 | $38.71 | $39.57 | $39.57 | 12,098,001 |
| 2022-11-30 | $38.33 | $39.80 | $37.78 | $39.80 | $39.80 | 22,971,264 |
| 2022-11-29 | $37.07 | $37.67 | $36.91 | $37.51 | $37.51 | 8,912,669 |
| 2022-11-28 | $36.53 | $36.89 | $36.12 | $36.19 | $36.19 | 10,421,773 |
| 2022-11-25 | $37.88 | $38.04 | $37.09 | $37.15 | $37.15 | 5,219,807 |
| 2022-11-23 | $37.15 | $38.19 | $37.10 | $38.04 | $38.04 | 8,632,431 |
| 2022-11-22 | $36.99 | $37.89 | $36.81 | $37.86 | $37.86 | 11,848,002 |
| 2022-11-21 | $36.02 | $36.36 | $35.14 | $36.13 | $36.13 | 10,425,311 |
| 2022-11-18 | $36.45 | $36.68 | $35.83 | $36.34 | $36.34 | 9,136,191 |
| 2022-11-17 | $35.80 | $36.42 | $35.31 | $36.36 | $36.36 | 13,621,398 |
| 2022-11-16 | $37.34 | $37.68 | $36.98 | $37.38 | $37.38 | 12,620,105 |
| 2022-11-15 | $38.25 | $38.44 | $37.57 | $38.09 | $38.09 | 15,132,141 |
| 2022-11-14 | $37.48 | $38.54 | $37.28 | $37.89 | $37.89 | 14,006,670 |
| 2022-11-11 | $37.74 | $39.26 | $37.74 | $38.04 | $38.04 | 22,053,451 |
| 2022-11-10 | $35.87 | $36.96 | $35.71 | $36.75 | $36.75 | 21,126,158 |
| 2022-11-09 | $34.89 | $35.76 | $33.67 | $34.03 | $34.03 | 14,161,901 |
| 2022-11-08 | $34.80 | $36.21 | $34.33 | $35.46 | $35.46 | 18,453,270 |
| 2022-11-07 | $34.97 | $35.23 | $34.12 | $34.45 | $34.45 | 12,396,397 |
| 2022-11-04 | $34.70 | $35.77 | $34.12 | $35.19 | $35.19 | 30,363,405 |
| 2022-11-03 | $30.55 | $31.67 | $30.28 | $31.56 | $31.56 | 15,062,182 |
| 2022-11-02 | $32.67 | $33.39 | $30.96 | $31.01 | $31.01 | 20,066,038 |
| 2022-11-01 | $33.69 | $33.74 | $32.69 | $32.90 | $32.90 | 16,684,573 |
| 2022-10-31 | $31.74 | $32.37 | $31.39 | $31.69 | $31.69 | 13,138,531 |
| 2022-10-28 | $32.17 | $32.41 | $31.45 | $32.20 | $32.20 | 13,156,916 |
| 2022-10-27 | $33.31 | $33.35 | $32.39 | $32.74 | $32.74 | 14,606,693 |
| 2022-10-26 | $32.49 | $33.77 | $32.34 | $33.34 | $33.34 | 19,802,337 |
| 2022-10-25 | $30.56 | $32.01 | $30.55 | $31.67 | $31.67 | 15,133,964 |
| 2022-10-24 | $31.12 | $31.79 | $30.63 | $31.05 | $31.05 | 19,179,516 |
| 2022-10-21 | $29.14 | $32.13 | $28.79 | $32.03 | $32.03 | 27,259,397 |
| 2022-10-20 | $28.36 | $30.60 | $28.16 | $29.12 | $29.12 | 26,954,387 |
| 2022-10-19 | $28.10 | $28.73 | $27.87 | $28.36 | $28.36 | 12,703,572 |
| 2022-10-18 | $29.46 | $29.57 | $27.83 | $28.49 | $28.49 | 14,492,059 |
| 2022-10-17 | $28.54 | $29.37 | $28.48 | $28.82 | $28.82 | 13,874,424 |
| 2022-10-14 | $29.43 | $29.47 | $27.57 | $27.64 | $27.64 | 13,974,832 |
| 2022-10-13 | $27.69 | $29.81 | $27.50 | $29.36 | $29.36 | 16,285,493 |
| 2022-10-12 | $28.90 | $28.97 | $28.11 | $28.84 | $28.77 | 15,818,366 |
| 2022-10-11 | $28.67 | $29.86 | $28.23 | $29.18 | $29.11 | 13,833,924 |
| 2022-10-10 | $29.32 | $30.11 | $29.12 | $29.26 | $29.26 | 11,617,713 |
| 2022-10-07 | $29.40 | $29.85 | $28.76 | $28.95 | $28.95 | 12,667,339 |
| 2022-10-06 | $29.70 | $30.08 | $29.23 | $29.82 | $29.82 | 18,258,737 |
| 2022-10-05 | $30.00 | $30.77 | $29.59 | $30.51 | $30.51 | 13,118,096 |
| 2022-10-04 | $30.05 | $30.99 | $29.95 | $30.78 | $30.78 | 17,325,897 |
| 2022-10-03 | $28.05 | $29.47 | $27.89 | $29.34 | $29.34 | 16,515,247 |
| 2022-09-30 | $27.85 | $28.42 | $27.29 | $27.33 | $27.33 | 16,108,350 |
| 2022-09-29 | $27.98 | $28.20 | $26.85 | $28.17 | $28.17 | 17,580,397 |
| 2022-09-28 | $26.97 | $27.99 | $26.81 | $27.86 | $27.86 | 14,899,300 |
| 2022-09-27 | $27.10 | $27.33 | $26.41 | $26.87 | $26.87 | 15,322,311 |
| 2022-09-26 | $26.18 | $27.26 | $26.12 | $26.50 | $26.50 | 17,105,502 |
| 2022-09-23 | $27.10 | $27.25 | $26.03 | $26.68 | $26.68 | 26,026,322 |
| 2022-09-22 | $28.76 | $29.05 | $28.15 | $28.35 | $28.35 | 16,054,172 |
| 2022-09-21 | $29.93 | $29.98 | $28.08 | $28.10 | $28.10 | 18,696,287 |
| 2022-09-20 | $29.92 | $29.94 | $29.36 | $29.72 | $29.72 | 14,182,133 |
| 2022-09-19 | $28.48 | $30.62 | $28.48 | $30.49 | $30.49 | 18,022,107 |
| 2022-09-16 | $29.27 | $29.64 | $28.69 | $29.33 | $29.33 | 27,657,368 |
| 2022-09-15 | $29.85 | $30.86 | $29.50 | $29.78 | $29.78 | 13,837,439 |
| 2022-09-14 | $30.52 | $30.70 | $29.53 | $30.03 | $30.03 | 20,529,689 |
| 2022-09-13 | $30.75 | $31.71 | $30.65 | $31.05 | $31.05 | 17,693,742 |
| 2022-09-12 | $32.65 | $32.78 | $31.90 | $32.17 | $32.17 | 12,635,895 |
| 2022-09-09 | $31.30 | $32.28 | $31.13 | $32.17 | $32.17 | 17,891,270 |
| 2022-09-08 | $28.58 | $30.64 | $28.45 | $30.62 | $30.62 | 21,393,872 |
| 2022-09-07 | $27.64 | $28.48 | $27.30 | $28.38 | $28.38 | 13,627,370 |
| 2022-09-06 | $28.57 | $28.92 | $27.85 | $28.12 | $28.12 | 14,796,884 |
| 2022-09-02 | $28.88 | $29.13 | $28.15 | $28.30 | $28.30 | 13,699,885 |
| 2022-09-01 | $28.49 | $28.54 | $27.58 | $28.09 | $28.09 | 19,731,902 |
| 2022-08-31 | $29.70 | $29.91 | $29.11 | $29.60 | $29.60 | 19,624,135 |
| 2022-08-30 | $31.14 | $31.20 | $29.43 | $29.76 | $29.76 | 19,734,757 |
| 2022-08-29 | $31.47 | $32.03 | $31.11 | $31.50 | $31.50 | 12,597,010 |
| 2022-08-26 | $33.82 | $33.89 | $32.04 | $32.19 | $32.19 | 15,736,114 |
| 2022-08-25 | $31.90 | $33.25 | $31.90 | $33.23 | $33.23 | 18,058,810 |
| 2022-08-24 | $31.07 | $31.65 | $30.90 | $31.32 | $31.32 | 10,531,382 |
| 2022-08-23 | $30.48 | $32.04 | $30.39 | $31.79 | $31.79 | 18,021,928 |
| 2022-08-22 | $29.90 | $29.91 | $29.29 | $29.86 | $29.86 | 14,027,511 |
| 2022-08-19 | $30.90 | $31.02 | $30.04 | $30.45 | $30.45 | 13,799,009 |
| 2022-08-18 | $30.70 | $31.40 | $30.55 | $31.23 | $31.23 | 12,556,217 |
| 2022-08-17 | $30.69 | $30.70 | $30.01 | $30.25 | $30.25 | 12,467,016 |
| 2022-08-16 | $30.95 | $31.47 | $30.73 | $31.39 | $31.39 | 11,931,713 |
| 2022-08-15 | $30.23 | $30.75 | $29.76 | $30.50 | $30.50 | 16,050,569 |
| 2022-08-12 | $31.24 | $31.69 | $31.06 | $31.62 | $31.62 | 10,878,756 |
| 2022-08-11 | $32.09 | $32.83 | $31.54 | $31.67 | $31.67 | 14,663,728 |
| 2022-08-10 | $30.96 | $31.59 | $30.59 | $31.40 | $31.40 | 17,104,865 |
| 2022-08-09 | $30.69 | $30.75 | $29.75 | $30.05 | $30.05 | 12,976,836 |
| 2022-08-08 | $30.94 | $31.66 | $30.41 | $30.62 | $30.62 | 15,926,701 |
| 2022-08-05 | $28.62 | $30.50 | $28.50 | $30.27 | $30.27 | 17,881,008 |
| 2022-08-04 | $28.82 | $29.44 | $28.53 | $28.76 | $28.76 | 12,475,258 |
| 2022-08-03 | $29.60 | $29.60 | $28.50 | $28.69 | $28.69 | 17,599,959 |
| 2022-08-02 | $29.63 | $29.99 | $28.52 | $29.33 | $29.33 | 17,031,867 |
| 2022-08-01 | $30.85 | $31.02 | $29.69 | $29.98 | $29.98 | 17,320,498 |
| 2022-07-29 | $30.05 | $31.73 | $29.77 | $31.55 | $31.55 | 26,279,245 |
| 2022-07-28 | $29.94 | $30.39 | $29.17 | $29.83 | $29.83 | 18,827,064 |
| 2022-07-27 | $27.98 | $29.41 | $27.76 | $29.29 | $29.29 | 17,466,277 |
| 2022-07-26 | $28.22 | $28.68 | $27.78 | $27.93 | $27.93 | 14,626,593 |
| 2022-07-25 | $28.54 | $28.62 | $27.98 | $28.29 | $28.29 | 16,260,809 |
| 2022-07-22 | $29.63 | $29.95 | $27.69 | $27.76 | $27.76 | 20,926,677 |
| 2022-07-21 | $28.49 | $29.05 | $27.39 | $28.91 | $28.91 | 27,566,118 |
| 2022-07-20 | $28.52 | $29.24 | $28.22 | $28.57 | $28.57 | 25,186,561 |
| 2022-07-19 | $27.30 | $28.61 | $27.26 | $28.50 | $28.50 | 22,850,356 |
| 2022-07-18 | $27.04 | $28.12 | $27.01 | $27.42 | $27.42 | 29,351,165 |
| 2022-07-15 | $25.39 | $26.13 | $24.88 | $25.82 | $25.82 | 29,197,409 |
| 2022-07-14 | $25.30 | $25.40 | $24.80 | $25.09 | $25.09 | 31,804,761 |
| 2022-07-13 | $25.76 | $26.95 | $25.37 | $26.44 | $26.36 | 26,774,624 |
| 2022-07-12 | $26.35 | $27.11 | $26.02 | $26.30 | $26.22 | 25,721,908 |
| 2022-07-11 | $27.05 | $27.31 | $26.75 | $26.91 | $26.83 | 22,227,040 |
| 2022-07-08 | $29.21 | $29.22 | $27.99 | $28.00 | $27.92 | 17,509,198 |
| 2022-07-07 | $29.31 | $29.54 | $28.78 | $29.22 | $29.13 | 24,755,667 |
| 2022-07-06 | $27.12 | $27.59 | $26.21 | $27.38 | $27.30 | 35,581,183 |
| 2022-07-05 | $27.84 | $27.97 | $26.61 | $27.26 | $27.18 | 35,853,347 |
| 2022-07-01 | $28.89 | $29.27 | $27.92 | $29.20 | $29.11 | 22,967,469 |
| 2022-06-30 | $29.72 | $30.06 | $28.99 | $29.26 | $29.17 | 21,029,193 |
| 2022-06-29 | $31.28 | $31.30 | $29.99 | $30.29 | $30.20 | 15,424,305 |
| 2022-06-28 | $31.54 | $32.30 | $30.68 | $30.78 | $30.69 | 22,645,186 |
| 2022-06-27 | $31.58 | $31.61 | $30.72 | $31.02 | $30.93 | 17,053,748 |
| 2022-06-24 | $29.76 | $30.99 | $29.15 | $30.99 | $30.90 | 35,347,247 |
| 2022-06-23 | $30.46 | $30.87 | $28.87 | $29.57 | $29.48 | 41,337,564 |
| 2022-06-22 | $32.25 | $32.25 | $31.17 | $31.32 | $31.23 | 31,348,968 |
| 2022-06-21 | $34.25 | $34.77 | $33.91 | $34.03 | $33.93 | 13,634,404 |
| 2022-06-17 | $34.54 | $35.00 | $33.42 | $33.82 | $33.72 | 30,089,685 |
| 2022-06-16 | $35.48 | $36.03 | $34.50 | $34.87 | $34.77 | 20,474,604 |
| 2022-06-15 | $37.50 | $37.57 | $35.89 | $36.90 | $36.79 | 17,094,637 |
| 2022-06-14 | $37.48 | $37.65 | $36.45 | $36.82 | $36.71 | 16,368,811 |
| 2022-06-13 | $38.19 | $38.52 | $36.30 | $37.17 | $37.06 | 30,274,567 |
| 2022-06-10 | $39.20 | $40.40 | $38.96 | $40.21 | $40.09 | 23,308,715 |
| 2022-06-09 | $42.18 | $42.27 | $40.50 | $40.52 | $40.40 | 13,550,942 |
| 2022-06-08 | $42.93 | $43.14 | $42.04 | $42.20 | $42.07 | 12,373,355 |
| 2022-06-07 | $42.25 | $43.62 | $42.15 | $43.39 | $43.26 | 12,694,788 |
| 2022-06-06 | $41.85 | $42.97 | $41.68 | $42.78 | $42.65 | 15,137,407 |
| 2022-06-03 | $41.03 | $41.94 | $41.00 | $41.33 | $41.21 | 13,459,937 |
| 2022-06-02 | $41.78 | $42.27 | $41.26 | $41.72 | $41.60 | 19,239,079 |
| 2022-06-01 | $39.32 | $39.98 | $38.85 | $39.64 | $39.52 | 12,817,554 |
| 2022-05-31 | $40.05 | $41.00 | $38.69 | $39.08 | $38.96 | 16,890,108 |
| 2022-05-27 | $39.09 | $39.70 | $38.70 | $39.65 | $39.53 | 11,914,435 |
| 2022-05-26 | $37.63 | $38.71 | $36.98 | $38.49 | $38.38 | 10,011,830 |
| 2022-05-25 | $37.07 | $38.06 | $36.93 | $37.83 | $37.72 | 12,859,848 |
| 2022-05-24 | $37.92 | $37.94 | $36.71 | $37.48 | $37.37 | 15,922,882 |
| 2022-05-23 | $37.60 | $38.64 | $37.07 | $38.35 | $38.24 | 19,211,904 |
| 2022-05-20 | $37.31 | $37.50 | $35.50 | $36.31 | $36.20 | 21,630,873 |
| 2022-05-19 | $35.63 | $37.59 | $35.63 | $36.72 | $36.61 | 18,860,223 |
| 2022-05-18 | $37.16 | $37.60 | $35.12 | $35.34 | $35.23 | 18,275,957 |
| 2022-05-17 | $37.09 | $37.82 | $36.56 | $37.64 | $37.53 | 22,673,620 |
| 2022-05-16 | $35.16 | $36.13 | $34.94 | $35.15 | $35.05 | 17,882,478 |
| 2022-05-13 | $34.77 | $35.80 | $34.59 | $35.04 | $34.94 | 18,987,965 |
| 2022-05-12 | $34.31 | $35.52 | $33.43 | $34.34 | $34.24 | 27,193,414 |
| 2022-05-11 | $37.25 | $37.82 | $35.82 | $35.91 | $35.80 | 22,542,841 |
| 2022-05-10 | $36.63 | $36.63 | $34.99 | $36.07 | $35.96 | 26,543,213 |
| 2022-05-09 | $36.10 | $36.95 | $35.36 | $35.52 | $35.41 | 30,392,839 |
| 2022-05-06 | $39.17 | $39.21 | $37.60 | $37.88 | $37.77 | 22,379,508 |
| 2022-05-05 | $41.01 | $41.08 | $38.87 | $39.64 | $39.52 | 22,061,311 |
| 2022-05-04 | $40.28 | $41.41 | $39.25 | $41.30 | $41.18 | 17,592,946 |
| 2022-05-03 | $40.34 | $40.89 | $39.82 | $40.15 | $40.03 | 16,184,267 |
| 2022-05-02 | $39.94 | $40.65 | $39.02 | $40.18 | $40.06 | 21,723,792 |
| 2022-04-29 | $42.48 | $43.50 | $40.38 | $40.55 | $40.43 | 17,201,968 |
| 2022-04-28 | $41.89 | $42.46 | $40.54 | $41.84 | $41.72 | 15,192,235 |
| 2022-04-27 | $42.10 | $42.91 | $41.52 | $41.69 | $41.57 | 22,816,538 |
| 2022-04-26 | $41.49 | $41.83 | $40.08 | $40.18 | $40.06 | 18,563,480 |
| 2022-04-25 | $40.02 | $42.08 | $39.56 | $41.65 | $41.53 | 31,955,326 |
| 2022-04-22 | $44.48 | $44.60 | $41.13 | $41.91 | $41.79 | 32,547,573 |
| 2022-04-21 | $48.49 | $48.79 | $44.48 | $44.95 | $44.82 | 31,430,941 |
| 2022-04-20 | $49.81 | $50.52 | $48.88 | $49.90 | $49.75 | 12,567,267 |
| 2022-04-19 | $50.07 | $50.92 | $49.72 | $50.64 | $50.49 | 10,278,468 |
| 2022-04-18 | $49.67 | $51.34 | $49.42 | $50.77 | $50.62 | 14,267,008 |
| 2022-04-14 | $49.70 | $50.42 | $49.14 | $49.19 | $49.04 | 12,110,222 |
| 2022-04-13 | $48.49 | $49.46 | $48.12 | $49.43 | $49.28 | 11,976,508 |
| 2022-04-12 | $48.64 | $49.32 | $47.85 | $48.00 | $47.78 | 11,646,580 |
| 2022-04-11 | $48.72 | $48.88 | $47.61 | $47.72 | $47.51 | 9,370,595 |
| 2022-04-08 | $48.91 | $49.35 | $48.23 | $48.97 | $48.75 | 9,620,296 |
| 2022-04-07 | $48.51 | $48.93 | $47.48 | $48.48 | $48.26 | 11,154,291 |
| 2022-04-06 | $48.91 | $49.03 | $47.44 | $48.06 | $47.84 | 13,635,760 |
| 2022-04-05 | $50.99 | $51.56 | $48.89 | $49.09 | $48.87 | 13,685,476 |
| 2022-04-04 | $51.78 | $51.78 | $50.57 | $50.90 | $50.67 | 12,300,254 |
| 2022-04-01 | $49.88 | $51.85 | $49.83 | $50.96 | $50.73 | 16,632,868 |
| 2022-03-31 | $50.58 | $51.27 | $49.74 | $49.74 | $49.52 | 10,964,372 |
| 2022-03-30 | $50.61 | $51.43 | $50.15 | $50.78 | $50.55 | 11,190,295 |
| 2022-03-29 | $49.03 | $50.09 | $47.64 | $50.09 | $49.87 | 15,729,428 |
| 2022-03-28 | $51.12 | $51.12 | $48.95 | $50.27 | $50.04 | 14,166,895 |
| 2022-03-25 | $51.11 | $51.99 | $50.92 | $51.93 | $51.70 | 11,501,104 |
| 2022-03-24 | $50.14 | $51.94 | $50.06 | $51.45 | $51.22 | 18,021,551 |
| 2022-03-23 | $50.01 | $50.42 | $49.68 | $49.81 | $49.59 | 11,371,706 |
| 2022-03-22 | $49.94 | $50.78 | $48.70 | $49.86 | $49.64 | 15,349,383 |
| 2022-03-21 | $48.35 | $50.00 | $48.35 | $49.51 | $49.29 | 15,243,331 |
| 2022-03-18 | $48.33 | $49.47 | $47.98 | $48.08 | $47.86 | 26,952,742 |
| 2022-03-17 | $47.02 | $48.80 | $46.76 | $48.59 | $48.37 | 18,150,945 |
| 2022-03-16 | $45.27 | $46.78 | $44.95 | $46.42 | $46.21 | 20,461,605 |
| 2022-03-15 | $43.34 | $44.46 | $43.00 | $44.28 | $44.08 | 18,570,084 |
| 2022-03-14 | $46.16 | $46.22 | $44.14 | $44.52 | $44.32 | 21,012,009 |
| 2022-03-11 | $47.13 | $47.78 | $46.61 | $46.93 | $46.72 | 14,331,207 |
| 2022-03-10 | $47.65 | $47.84 | $46.35 | $47.71 | $47.50 | 16,686,626 |
| 2022-03-09 | $45.67 | $47.56 | $44.90 | $46.99 | $46.78 | 23,418,117 |
| 2022-03-08 | $46.40 | $48.24 | $46.09 | $46.67 | $46.46 | 23,946,895 |
| 2022-03-07 | $48.90 | $49.38 | $46.71 | $47.15 | $46.94 | 27,210,636 |
| 2022-03-04 | $49.06 | $50.46 | $48.64 | $50.11 | $49.88 | 25,510,318 |
| 2022-03-03 | $48.75 | $49.12 | $47.42 | $49.09 | $48.87 | 22,678,660 |
| 2022-03-02 | $48.17 | $48.79 | $47.44 | $48.16 | $47.94 | 19,132,865 |
| 2022-03-01 | $47.51 | $49.55 | $47.17 | $47.91 | $47.69 | 27,302,498 |
| 2022-02-28 | $46.10 | $47.42 | $46.02 | $46.95 | $46.74 | 23,876,942 |
| 2022-02-25 | $43.85 | $46.37 | $43.74 | $46.34 | $46.13 | 29,087,945 |
| 2022-02-24 | $41.38 | $43.93 | $41.25 | $43.72 | $43.52 | 20,397,669 |
| 2022-02-23 | $42.55 | $43.19 | $42.05 | $42.46 | $42.27 | 13,945,730 |
| 2022-02-22 | $43.01 | $43.45 | $41.80 | $42.36 | $42.17 | 14,260,225 |
| 2022-02-18 | $43.37 | $43.85 | $42.78 | $43.02 | $42.83 | 15,846,697 |
| 2022-02-17 | $43.96 | $44.21 | $42.96 | $43.21 | $43.02 | 12,251,653 |
| 2022-02-16 | $43.60 | $44.44 | $43.54 | $44.25 | $44.05 | 11,736,029 |
| 2022-02-15 | $42.50 | $43.69 | $41.84 | $43.67 | $43.47 | 15,764,291 |
| 2022-02-14 | $42.75 | $43.00 | $41.76 | $42.45 | $42.26 | 17,130,433 |
| 2022-02-11 | $42.60 | $44.18 | $42.33 | $42.80 | $42.61 | 23,462,760 |
| 2022-02-10 | $42.86 | $45.56 | $42.80 | $43.91 | $43.71 | 29,329,415 |
| 2022-02-09 | $41.40 | $43.80 | $41.27 | $43.56 | $43.36 | 26,474,813 |
| 2022-02-08 | $39.18 | $40.70 | $38.98 | $40.63 | $40.45 | 18,641,696 |
| 2022-02-07 | $38.42 | $39.43 | $38.19 | $38.90 | $38.73 | 13,817,444 |
| 2022-02-04 | $38.03 | $38.83 | $37.71 | $38.42 | $38.25 | 15,184,262 |
| 2022-02-03 | $38.69 | $39.12 | $37.99 | $38.20 | $38.03 | 16,366,963 |
| 2022-02-02 | $39.03 | $39.86 | $38.35 | $39.39 | $39.21 | 19,673,339 |
| 2022-02-01 | $38.20 | $39.09 | $37.52 | $39.02 | $38.84 | 22,362,990 |
| 2022-01-31 | $35.98 | $37.26 | $35.64 | $37.22 | $37.05 | 20,213,695 |
| 2022-01-28 | $36.42 | $36.48 | $34.94 | $36.04 | $35.88 | 30,157,445 |
| 2022-01-27 | $38.41 | $39.05 | $36.74 | $37.10 | $36.93 | 24,525,263 |
| 2022-01-26 | $39.57 | $40.81 | $37.74 | $38.43 | $38.26 | 24,866,916 |
| 2022-01-25 | $39.32 | $39.86 | $38.02 | $39.63 | $39.45 | 27,054,500 |
| 2022-01-24 | $39.59 | $40.06 | $37.47 | $39.96 | $39.78 | 30,991,409 |
| 2022-01-21 | $42.60 | $42.73 | $40.70 | $40.99 | $40.81 | 24,839,286 |
| 2022-01-20 | $44.54 | $44.90 | $43.11 | $43.19 | $43.00 | 17,598,468 |
| 2022-01-19 | $45.04 | $45.50 | $44.05 | $44.08 | $43.88 | 17,972,465 |
| 2022-01-18 | $43.90 | $46.20 | $43.43 | $44.29 | $44.09 | 25,564,913 |
| 2022-01-14 | $43.30 | $44.46 | $43.06 | $44.08 | $43.88 | 19,204,609 |
| 2022-01-13 | $44.50 | $45.66 | $44.24 | $44.33 | $44.13 | 22,953,954 |
| 2022-01-12 | $44.99 | $45.45 | $44.16 | $45.15 | $44.87 | 28,622,632 |
| 2022-01-11 | $41.83 | $43.02 | $41.30 | $42.99 | $42.72 | 17,225,966 |
| 2022-01-10 | $41.61 | $41.87 | $40.68 | $41.62 | $41.36 | 12,066,875 |
| 2022-01-07 | $41.00 | $42.11 | $40.45 | $41.88 | $41.62 | 16,974,553 |
| 2022-01-06 | $41.48 | $41.90 | $40.28 | $40.53 | $40.28 | 16,145,811 |
| 2022-01-05 | $42.19 | $43.72 | $41.52 | $41.68 | $41.42 | 22,270,553 |
| 2022-01-04 | $41.82 | $42.50 | $41.46 | $42.15 | $41.89 | 14,448,581 |
| 2022-01-03 | $41.48 | $42.05 | $41.29 | $41.48 | $41.22 | 12,665,236 |
| 2021-12-31 | $41.64 | $41.97 | $41.38 | $41.73 | $41.47 | 8,701,710 |
| 2021-12-30 | $42.06 | $42.77 | $41.57 | $41.62 | $41.36 | 12,001,001 |
| 2021-12-29 | $41.69 | $42.21 | $41.42 | $41.98 | $41.72 | 14,596,218 |
| 2021-12-28 | $41.80 | $42.24 | $41.64 | $41.99 | $41.73 | 10,838,275 |
| 2021-12-27 | $41.00 | $42.04 | $40.63 | $41.99 | $41.73 | 11,411,800 |
| 2021-12-23 | $39.92 | $41.29 | $39.84 | $41.13 | $40.88 | 17,727,514 |
| 2021-12-22 | $39.19 | $40.17 | $39.00 | $40.14 | $39.89 | 13,244,466 |
| 2021-12-21 | $38.18 | $39.39 | $38.07 | $39.18 | $38.94 | 13,560,803 |
| 2021-12-20 | $37.05 | $37.64 | $36.71 | $37.42 | $37.19 | 13,373,728 |
| 2021-12-17 | $38.26 | $38.68 | $37.55 | $38.00 | $37.77 | 19,762,540 |
| 2021-12-16 | $38.41 | $39.21 | $38.09 | $38.28 | $38.04 | 17,549,108 |
| 2021-12-15 | $37.26 | $37.46 | $35.78 | $37.25 | $37.02 | 23,245,162 |
| 2021-12-14 | $37.56 | $38.78 | $37.39 | $37.96 | $37.73 | 12,609,630 |
| 2021-12-13 | $38.61 | $38.88 | $37.23 | $37.63 | $37.40 | 11,557,848 |
| 2021-12-10 | $38.98 | $39.20 | $37.88 | $38.37 | $38.13 | 10,018,549 |
| 2021-12-09 | $38.13 | $38.83 | $37.94 | $38.47 | $38.23 | 11,526,732 |
| 2021-12-08 | $38.86 | $39.30 | $38.26 | $38.72 | $38.48 | 14,213,766 |
| 2021-12-07 | $38.20 | $39.61 | $38.20 | $38.77 | $38.53 | 18,048,178 |
| 2021-12-06 | $37.27 | $37.89 | $36.36 | $37.37 | $37.14 | 13,603,038 |
| 2021-12-03 | $37.07 | $37.51 | $35.61 | $36.56 | $36.33 | 20,762,714 |
| 2021-12-02 | $36.39 | $37.35 | $35.92 | $37.10 | $36.87 | 18,548,791 |
| 2021-12-01 | $37.80 | $38.54 | $36.18 | $36.23 | $36.01 | 19,252,047 |
| 2021-11-30 | $37.96 | $38.55 | $36.49 | $37.08 | $36.85 | 27,056,126 |
| 2021-11-29 | $37.84 | $38.14 | $36.60 | $37.98 | $37.75 | 17,219,153 |
| 2021-11-26 | $36.28 | $37.41 | $35.30 | $37.24 | $37.01 | 21,122,389 |
| 2021-11-24 | $38.67 | $39.02 | $38.23 | $38.65 | $38.41 | 13,430,275 |
| 2021-11-23 | $38.04 | $39.25 | $37.93 | $38.68 | $38.44 | 15,865,691 |
| 2021-11-22 | $37.39 | $38.63 | $36.90 | $37.74 | $37.51 | 19,078,955 |
| 2021-11-19 | $38.47 | $39.27 | $38.11 | $38.28 | $38.04 | 18,917,982 |
| 2021-11-18 | $38.88 | $39.00 | $37.69 | $38.79 | $38.55 | 17,621,019 |
| 2021-11-17 | $39.64 | $40.44 | $38.66 | $38.87 | $38.63 | 19,209,051 |
| 2021-11-16 | $40.68 | $40.77 | $39.46 | $39.60 | $39.36 | 19,165,324 |
| 2021-11-15 | $41.02 | $41.24 | $40.20 | $40.86 | $40.61 | 13,962,122 |
| 2021-11-12 | $40.67 | $41.60 | $40.36 | $41.23 | $40.98 | 18,441,270 |
| 2021-11-11 | $39.12 | $41.22 | $38.27 | $40.90 | $40.65 | 39,436,931 |
| 2021-11-10 | $39.01 | $39.60 | $37.27 | $37.52 | $37.29 | 24,055,727 |
| 2021-11-09 | $39.23 | $39.79 | $38.15 | $39.20 | $38.96 | 15,972,886 |
| 2021-11-08 | $37.95 | $39.78 | $37.90 | $39.43 | $39.19 | 25,103,837 |
| 2021-11-05 | $37.15 | $37.40 | $36.77 | $37.04 | $36.81 | 12,536,225 |
| 2021-11-04 | $38.50 | $38.59 | $36.75 | $37.00 | $36.77 | 16,309,455 |
| 2021-11-03 | $38.64 | $38.70 | $37.52 | $38.23 | $37.99 | 17,054,441 |
| 2021-11-02 | $38.59 | $38.75 | $37.90 | $38.55 | $38.31 | 14,552,070 |
| 2021-11-01 | $37.78 | $38.63 | $37.60 | $38.33 | $38.09 | 10,728,200 |
| 2021-10-29 | $37.57 | $38.07 | $37.19 | $37.72 | $37.49 | 16,052,233 |
| 2021-10-28 | $37.65 | $38.22 | $37.16 | $38.10 | $37.86 | 13,978,391 |
| 2021-10-27 | $37.47 | $38.30 | $36.84 | $37.00 | $36.77 | 19,544,206 |
| 2021-10-26 | $39.44 | $39.67 | $38.36 | $38.85 | $38.61 | 15,564,445 |
| 2021-10-25 | $38.23 | $39.64 | $38.02 | $39.34 | $39.10 | 19,215,110 |
| 2021-10-22 | $37.97 | $38.81 | $37.21 | $37.67 | $37.44 | 19,058,229 |
| 2021-10-21 | $38.04 | $38.53 | $36.75 | $38.42 | $38.18 | 19,571,924 |
| 2021-10-20 | $38.64 | $39.08 | $38.08 | $38.93 | $38.69 | 14,281,712 |
| 2021-10-19 | $38.84 | $38.95 | $38.22 | $38.85 | $38.61 | 16,543,097 |
| 2021-10-18 | $37.54 | $39.05 | $37.39 | $38.54 | $38.30 | 23,196,075 |
| 2021-10-15 | $38.17 | $39.01 | $37.61 | $38.64 | $38.40 | 30,048,424 |
| 2021-10-14 | $36.99 | $37.90 | $36.56 | $37.13 | $36.90 | 28,961,431 |
| 2021-10-13 | $35.13 | $36.34 | $34.59 | $35.82 | $35.53 | 26,459,782 |
| 2021-10-12 | $35.05 | $35.48 | $34.44 | $34.61 | $34.33 | 21,591,553 |
| 2021-10-11 | $35.30 | $36.57 | $35.21 | $35.23 | $34.94 | 27,084,337 |
| 2021-10-08 | $34.60 | $35.01 | $33.90 | $34.13 | $33.85 | 17,625,283 |
| 2021-10-07 | $32.75 | $34.49 | $32.62 | $34.32 | $34.04 | 37,035,149 |
| 2021-10-06 | $31.83 | $32.18 | $30.93 | $31.71 | $31.45 | 22,783,873 |
| 2021-10-05 | $32.69 | $32.76 | $31.75 | $32.20 | $31.94 | 20,005,260 |
| 2021-10-04 | $33.37 | $33.73 | $32.43 | $32.71 | $32.44 | 20,137,597 |
| 2021-10-01 | $32.90 | $33.10 | $31.86 | $32.84 | $32.57 | 16,091,246 |
| 2021-09-30 | $32.54 | $33.76 | $32.53 | $32.53 | $32.26 | 23,045,139 |
| 2021-09-29 | $33.78 | $34.03 | $32.91 | $33.11 | $32.84 | 12,717,020 |
| 2021-09-28 | $34.02 | $34.05 | $32.81 | $33.57 | $33.30 | 19,760,997 |
| 2021-09-27 | $32.28 | $33.95 | $32.28 | $33.91 | $33.63 | 22,469,299 |
| 2021-09-24 | $31.69 | $32.69 | $31.69 | $32.24 | $31.98 | 15,164,300 |
| 2021-09-23 | $31.97 | $32.38 | $31.67 | $32.11 | $31.85 | 20,270,424 |
| 2021-09-22 | $31.60 | $32.26 | $31.47 | $31.56 | $31.30 | 28,813,468 |
| 2021-09-21 | $31.45 | $31.50 | $30.02 | $30.48 | $30.23 | 35,686,626 |
| 2021-09-20 | $30.76 | $31.59 | $30.52 | $31.17 | $30.92 | 38,463,194 |
| 2021-09-17 | $34.26 | $34.58 | $32.57 | $33.05 | $32.78 | 37,567,715 |
| 2021-09-16 | $35.55 | $35.57 | $33.73 | $34.30 | $34.02 | 35,807,786 |
| 2021-09-15 | $35.14 | $36.79 | $35.14 | $36.74 | $36.44 | 18,871,361 |
| 2021-09-14 | $35.16 | $35.37 | $34.65 | $34.79 | $34.51 | 14,925,189 |
| 2021-09-13 | $35.77 | $35.88 | $34.56 | $35.29 | $35.00 | 13,867,371 |
| 2021-09-10 | $35.27 | $36.60 | $35.21 | $35.48 | $35.19 | 22,605,889 |
| 2021-09-09 | $34.51 | $35.35 | $34.50 | $34.81 | $34.53 | 12,518,813 |
| 2021-09-08 | $36.12 | $36.13 | $34.36 | $34.37 | $34.09 | 18,265,713 |
| 2021-09-07 | $35.97 | $36.67 | $35.95 | $36.36 | $36.06 | 10,303,507 |
| 2021-09-03 | $36.11 | $36.53 | $35.92 | $36.14 | $35.84 | 12,690,689 |
| 2021-09-02 | $36.14 | $36.70 | $35.99 | $36.27 | $35.97 | 10,984,189 |
| 2021-09-01 | $35.73 | $36.29 | $35.04 | $35.89 | $35.60 | 16,478,206 |
| 2021-08-31 | $36.55 | $36.73 | $35.53 | $36.39 | $36.09 | 16,216,136 |
| 2021-08-30 | $37.28 | $37.36 | $36.55 | $36.64 | $36.34 | 13,357,867 |
| 2021-08-27 | $34.87 | $36.83 | $34.87 | $36.57 | $36.27 | 18,805,795 |
| 2021-08-26 | $34.86 | $35.27 | $34.46 | $34.54 | $34.26 | 11,336,100 |
| 2021-08-25 | $35.25 | $35.45 | $34.61 | $35.11 | $34.82 | 9,923,530 |
| 2021-08-24 | $34.95 | $35.39 | $34.80 | $35.21 | $34.92 | 15,470,679 |
| 2021-08-23 | $33.70 | $34.40 | $33.63 | $34.20 | $33.92 | 16,189,623 |
| 2021-08-20 | $32.70 | $33.15 | $32.20 | $32.80 | $32.53 | 21,881,060 |
| 2021-08-19 | $32.62 | $32.79 | $31.65 | $32.42 | $32.15 | 32,408,559 |
| 2021-08-18 | $34.14 | $34.61 | $33.84 | $33.88 | $33.60 | 18,157,869 |
| 2021-08-17 | $35.89 | $35.95 | $34.06 | $34.71 | $34.43 | 23,492,844 |
| 2021-08-16 | $36.84 | $37.13 | $36.13 | $36.84 | $36.54 | 13,434,755 |
| 2021-08-13 | $38.50 | $38.70 | $38.01 | $38.10 | $37.79 | 12,650,861 |
| 2021-08-12 | $38.52 | $38.57 | $37.54 | $38.39 | $38.08 | 11,492,417 |
| 2021-08-11 | $38.51 | $39.20 | $37.87 | $38.73 | $38.41 | 16,883,123 |
| 2021-08-10 | $36.70 | $38.47 | $36.54 | $38.22 | $37.91 | 17,807,380 |
| 2021-08-09 | $36.32 | $36.85 | $35.86 | $36.46 | $36.16 | 9,479,633 |
| 2021-08-06 | $36.64 | $37.26 | $36.07 | $36.86 | $36.56 | 13,856,028 |
| 2021-08-05 | $35.34 | $36.44 | $35.32 | $35.85 | $35.56 | 10,530,962 |
| 2021-08-04 | $36.40 | $36.66 | $35.63 | $35.65 | $35.36 | 11,763,586 |
| 2021-08-03 | $36.39 | $36.82 | $35.68 | $36.64 | $36.34 | 17,245,390 |
| 2021-08-02 | $38.66 | $39.08 | $36.55 | $36.62 | $36.32 | 21,801,086 |
| 2021-07-30 | $38.10 | $38.77 | $37.48 | $38.10 | $37.79 | 15,910,587 |
| 2021-07-29 | $37.49 | $38.58 | $37.17 | $38.47 | $38.16 | 22,833,661 |
| 2021-07-28 | $36.47 | $36.80 | $35.82 | $36.68 | $36.38 | 14,851,467 |
| 2021-07-27 | $36.22 | $36.76 | $35.67 | $36.35 | $36.05 | 17,933,488 |
| 2021-07-26 | $36.10 | $36.85 | $35.86 | $36.65 | $36.35 | 22,801,035 |
| 2021-07-23 | $34.80 | $35.26 | $34.28 | $35.19 | $34.90 | 15,945,495 |
| 2021-07-22 | $34.39 | $35.05 | $33.56 | $34.80 | $34.52 | 20,606,992 |
| 2021-07-21 | $33.58 | $34.77 | $33.48 | $34.65 | $34.37 | 24,349,383 |
| 2021-07-20 | $32.39 | $33.43 | $32.09 | $32.95 | $32.68 | 20,933,332 |
| 2021-07-19 | $31.70 | $32.45 | $31.36 | $32.40 | $32.14 | 31,431,745 |
| 2021-07-16 | $34.34 | $34.41 | $32.97 | $33.20 | $32.93 | 25,880,978 |
| 2021-07-15 | $34.41 | $35.21 | $33.91 | $34.39 | $34.11 | 15,838,115 |
| 2021-07-14 | $35.70 | $36.15 | $34.30 | $34.52 | $34.24 | 19,482,461 |
| 2021-07-13 | $36.25 | $36.31 | $35.40 | $35.73 | $35.36 | 14,532,691 |
| 2021-07-12 | $35.99 | $36.71 | $35.75 | $36.53 | $36.15 | 11,999,777 |
| 2021-07-09 | $35.98 | $36.69 | $35.74 | $36.50 | $36.12 | 18,023,064 |
| 2021-07-08 | $34.04 | $35.08 | $33.57 | $34.69 | $34.33 | 24,061,706 |
| 2021-07-07 | $36.57 | $36.77 | $35.34 | $36.21 | $35.84 | 14,745,187 |
| 2021-07-06 | $37.31 | $37.45 | $35.79 | $36.00 | $35.63 | 18,992,921 |
| 2021-07-02 | $37.38 | $37.49 | $36.78 | $37.14 | $36.76 | 10,228,180 |
| 2021-07-01 | $37.92 | $38.20 | $36.66 | $37.09 | $36.71 | 13,946,143 |
| 2021-06-30 | $37.11 | $37.45 | $36.77 | $37.11 | $36.73 | 12,448,852 |
| 2021-06-29 | $36.97 | $37.68 | $36.84 | $37.27 | $36.89 | 14,898,707 |
| 2021-06-28 | $37.31 | $37.84 | $36.57 | $36.74 | $36.36 | 14,933,259 |
| 2021-06-25 | $38.31 | $38.55 | $37.11 | $37.24 | $36.86 | 44,083,089 |
| 2021-06-24 | $37.75 | $37.85 | $36.77 | $37.52 | $37.13 | 20,393,530 |
| 2021-06-23 | $37.35 | $38.08 | $37.10 | $37.18 | $36.80 | 21,647,600 |
| 2021-06-22 | $36.29 | $37.01 | $35.63 | $36.49 | $36.11 | 27,500,662 |
| 2021-06-21 | $35.24 | $35.98 | $35.13 | $35.78 | $35.41 | 28,159,329 |
| 2021-06-18 | $34.77 | $35.45 | $34.45 | $34.96 | $34.60 | 46,250,164 |
| 2021-06-17 | $36.14 | $36.75 | $34.07 | $35.15 | $34.79 | 59,951,440 |
| 2021-06-16 | $36.98 | $37.84 | $36.52 | $37.06 | $36.68 | 36,569,972 |
| 2021-06-15 | $37.88 | $38.22 | $36.44 | $37.60 | $37.21 | 51,189,822 |
| 2021-06-14 | $40.61 | $40.79 | $39.16 | $39.48 | $39.07 | 19,426,517 |
| 2021-06-11 | $41.40 | $41.98 | $40.63 | $40.85 | $40.43 | 20,060,214 |
| 2021-06-10 | $40.82 | $41.78 | $40.05 | $40.14 | $39.73 | 16,410,681 |
| 2021-06-09 | $41.27 | $41.59 | $40.68 | $40.70 | $40.28 | 13,874,843 |
| 2021-06-08 | $41.38 | $41.92 | $40.69 | $41.38 | $40.95 | 14,799,559 |
| 2021-06-07 | $41.41 | $41.52 | $40.44 | $41.26 | $40.83 | 16,725,102 |
| 2021-06-04 | $42.21 | $42.52 | $41.32 | $41.73 | $41.30 | 15,799,194 |
| 2021-06-03 | $42.07 | $42.20 | $41.55 | $41.87 | $41.44 | 20,223,814 |
| 2021-06-02 | $44.00 | $44.01 | $42.96 | $43.34 | $42.89 | 14,691,299 |
| 2021-06-01 | $43.57 | $44.40 | $43.40 | $44.21 | $43.75 | 22,142,658 |
| 2021-05-28 | $42.57 | $42.90 | $42.06 | $42.72 | $42.28 | 14,727,755 |
| 2021-05-27 | $42.57 | $43.12 | $42.04 | $42.59 | $42.15 | 28,490,648 |
| 2021-05-26 | $40.97 | $41.74 | $40.86 | $41.32 | $40.89 | 18,366,243 |
| 2021-05-25 | $41.59 | $41.94 | $40.56 | $40.68 | $40.26 | 18,214,337 |
| 2021-05-24 | $40.83 | $41.90 | $40.45 | $41.57 | $41.14 | 13,460,078 |
| 2021-05-21 | $41.44 | $41.83 | $40.58 | $40.87 | $40.45 | 20,823,746 |
| 2021-05-20 | $41.02 | $41.49 | $39.87 | $41.22 | $40.79 | 23,677,492 |
| 2021-05-19 | $41.24 | $41.82 | $39.89 | $40.72 | $40.30 | 42,376,357 |
| 2021-05-18 | $44.73 | $44.99 | $43.59 | $43.63 | $43.18 | 24,144,214 |
| 2021-05-17 | $42.89 | $44.26 | $42.11 | $44.18 | $43.72 | 25,784,575 |
| 2021-05-14 | $41.23 | $42.51 | $41.18 | $42.29 | $41.85 | 21,487,570 |
| 2021-05-13 | $42.27 | $43.53 | $40.88 | $41.97 | $41.54 | 36,123,964 |
| 2021-05-12 | $44.06 | $44.65 | $42.32 | $42.75 | $42.31 | 40,183,145 |
| 2021-05-11 | $41.54 | $45.34 | $40.86 | $44.80 | $44.34 | 40,448,922 |
| 2021-05-10 | $44.96 | $46.10 | $42.64 | $42.74 | $42.30 | 53,054,579 |
| 2021-05-07 | $42.48 | $44.50 | $41.91 | $43.97 | $43.52 | 32,390,386 |
| 2021-05-06 | $42.00 | $42.19 | $40.73 | $42.07 | $41.64 | 25,202,208 |
| 2021-05-05 | $39.93 | $41.74 | $39.20 | $41.54 | $41.11 | 37,185,800 |
| 2021-05-04 | $38.91 | $39.28 | $37.90 | $39.22 | $38.82 | 26,489,196 |
| 2021-05-03 | $38.41 | $39.29 | $38.21 | $38.71 | $38.31 | 22,861,624 |
| 2021-04-30 | $38.00 | $38.69 | $37.45 | $37.71 | $37.32 | 13,696,442 |
| 2021-04-29 | $39.95 | $39.98 | $37.64 | $38.40 | $38.00 | 18,860,186 |
| 2021-04-28 | $38.02 | $39.67 | $37.61 | $39.35 | $38.94 | 18,574,642 |
| 2021-04-27 | $38.55 | $39.84 | $38.55 | $38.69 | $38.29 | 19,766,599 |
| 2021-04-26 | $37.10 | $39.08 | $36.96 | $39.05 | $38.65 | 27,041,602 |
| 2021-04-23 | $35.69 | $36.97 | $35.56 | $36.54 | $36.16 | 22,572,903 |
| 2021-04-22 | $34.98 | $35.69 | $34.24 | $34.74 | $34.38 | 23,923,777 |
| 2021-04-21 | $34.83 | $36.07 | $34.22 | $35.90 | $35.53 | 21,914,285 |
| 2021-04-20 | $37.05 | $37.25 | $35.11 | $35.88 | $35.51 | 20,581,238 |
| 2021-04-19 | $38.65 | $39.04 | $36.77 | $37.33 | $36.94 | 21,560,541 |
| 2021-04-16 | $38.13 | $38.46 | $37.44 | $38.14 | $37.75 | 19,010,522 |
| 2021-04-15 | $36.97 | $38.13 | $36.23 | $37.83 | $37.44 | 27,185,750 |
| 2021-04-14 | $34.95 | $37.04 | $34.86 | $36.31 | $35.94 | 35,697,637 |
| 2021-04-13 | $34.12 | $34.51 | $33.25 | $33.73 | $33.31 | 10,889,717 |
| 2021-04-12 | $34.02 | $34.02 | $33.03 | $33.67 | $33.25 | 15,141,251 |
| 2021-04-09 | $33.92 | $34.07 | $33.25 | $34.04 | $33.62 | 14,028,574 |
| 2021-04-08 | $34.10 | $34.76 | $33.36 | $34.37 | $33.94 | 15,831,362 |
| 2021-04-07 | $34.66 | $34.78 | $33.81 | $33.98 | $33.56 | 16,292,888 |
| 2021-04-06 | $35.72 | $36.22 | $34.76 | $35.01 | $34.58 | 22,081,134 |
| 2021-04-05 | $34.73 | $35.73 | $34.48 | $35.36 | $34.92 | 19,365,248 |
| 2021-04-01 | $33.34 | $33.97 | $33.28 | $33.76 | $33.34 | 16,423,757 |
| 2021-03-31 | $33.21 | $33.65 | $32.63 | $32.93 | $32.52 | 15,946,036 |
| 2021-03-30 | $31.80 | $33.02 | $31.38 | $32.68 | $32.28 | 17,474,736 |
| 2021-03-29 | $32.72 | $33.31 | $31.88 | $32.10 | $31.70 | 19,461,679 |
| 2021-03-26 | $32.78 | $33.33 | $31.80 | $32.96 | $32.55 | 23,769,226 |
| 2021-03-25 | $30.32 | $31.49 | $29.45 | $31.11 | $30.73 | 38,038,214 |
| 2021-03-24 | $32.81 | $33.35 | $31.58 | $31.61 | $31.22 | 27,289,027 |
| 2021-03-23 | $34.10 | $34.19 | $32.07 | $32.20 | $31.80 | 40,041,525 |
| 2021-03-22 | $35.19 | $35.63 | $34.61 | $35.01 | $34.58 | 21,113,505 |
| 2021-03-19 | $35.06 | $35.37 | $33.84 | $34.99 | $34.56 | 33,270,620 |
| 2021-03-18 | $36.00 | $37.14 | $35.28 | $35.42 | $34.98 | 25,513,398 |
| 2021-03-17 | $34.47 | $36.58 | $34.02 | $36.11 | $35.66 | 31,499,300 |
| 2021-03-16 | $37.03 | $37.03 | $34.95 | $34.99 | $34.56 | 21,242,420 |
| 2021-03-15 | $37.19 | $37.57 | $36.56 | $36.96 | $36.50 | 18,337,790 |
| 2021-03-12 | $36.93 | $37.49 | $36.52 | $37.42 | $36.96 | 19,752,503 |
| 2021-03-11 | $35.69 | $37.61 | $35.69 | $37.47 | $37.01 | 25,590,506 |
| 2021-03-10 | $33.97 | $34.82 | $33.66 | $34.46 | $34.03 | 20,367,764 |
| 2021-03-09 | $33.38 | $34.17 | $32.78 | $33.86 | $33.44 | 24,411,817 |
| 2021-03-08 | $34.73 | $35.48 | $33.80 | $34.43 | $34.00 | 24,959,359 |
| 2021-03-05 | $33.73 | $35.19 | $32.50 | $35.02 | $34.59 | 31,506,964 |
| 2021-03-04 | $33.97 | $34.76 | $31.50 | $32.70 | $32.30 | 38,045,332 |
| 2021-03-03 | $35.14 | $36.01 | $34.51 | $35.00 | $34.57 | 18,613,206 |
| 2021-03-02 | $34.98 | $36.20 | $34.89 | $35.18 | $34.74 | 21,625,495 |
| 2021-03-01 | $35.05 | $35.36 | $34.24 | $34.90 | $34.47 | 21,592,659 |
| 2021-02-26 | $34.52 | $35.40 | $33.15 | $33.91 | $33.49 | 37,633,081 |
| 2021-02-25 | $37.62 | $38.00 | $35.19 | $35.68 | $35.24 | 24,967,390 |
| 2021-02-24 | $37.75 | $38.13 | $36.55 | $37.89 | $37.42 | 25,156,615 |
| 2021-02-23 | $37.10 | $37.99 | $34.88 | $37.85 | $37.38 | 26,070,159 |
| 2021-02-22 | $37.89 | $39.10 | $37.31 | $38.08 | $37.61 | 32,904,271 |
| 2021-02-19 | $35.03 | $37.68 | $35.02 | $37.49 | $37.03 | 40,020,239 |
| 2021-02-18 | $34.36 | $34.88 | $33.55 | $34.14 | $33.72 | 18,741,320 |
| 2021-02-17 | $33.18 | $34.58 | $32.67 | $34.15 | $33.73 | 27,409,560 |
| 2021-02-16 | $32.51 | $33.09 | $32.20 | $32.90 | $32.49 | 28,964,873 |
| 2021-02-12 | $30.89 | $31.55 | $30.58 | $31.23 | $30.84 | 12,012,407 |
| 2021-02-11 | $31.16 | $31.67 | $30.55 | $30.99 | $30.61 | 15,555,467 |
| 2021-02-10 | $33.00 | $33.97 | $31.11 | $31.24 | $30.85 | 38,839,770 |
| 2021-02-09 | $31.83 | $32.11 | $31.02 | $32.02 | $31.62 | 18,599,866 |
| 2021-02-08 | $32.01 | $32.35 | $31.73 | $32.12 | $31.72 | 17,556,020 |
| 2021-02-05 | $30.21 | $31.90 | $30.21 | $31.73 | $31.34 | 33,126,382 |
| 2021-02-04 | $29.21 | $29.80 | $29.05 | $29.80 | $29.43 | 16,730,747 |
| 2021-02-03 | $28.70 | $29.26 | $28.41 | $29.20 | $28.84 | 19,500,414 |
| 2021-02-02 | $28.29 | $28.33 | $27.42 | $28.14 | $27.79 | 17,924,409 |
| 2021-02-01 | $28.31 | $28.57 | $27.57 | $28.23 | $27.88 | 22,619,569 |
| 2021-01-29 | $27.99 | $28.17 | $26.51 | $26.91 | $26.58 | 20,156,510 |
| 2021-01-28 | $26.33 | $28.05 | $26.32 | $27.79 | $27.45 | 26,791,415 |
| 2021-01-27 | $26.07 | $26.38 | $24.71 | $25.79 | $25.47 | 37,297,927 |
| 2021-01-26 | $29.36 | $29.78 | $26.77 | $27.01 | $26.68 | 33,161,629 |
| 2021-01-25 | $30.40 | $30.69 | $28.04 | $28.98 | $28.62 | 29,254,146 |
| 2021-01-22 | $29.32 | $30.64 | $28.84 | $30.49 | $30.11 | 17,457,125 |
| 2021-01-21 | $31.07 | $31.26 | $29.92 | $30.04 | $29.67 | 16,883,304 |
| 2021-01-20 | $31.97 | $32.39 | $30.91 | $30.97 | $30.59 | 17,343,246 |
| 2021-01-19 | $30.98 | $31.92 | $30.64 | $31.71 | $31.32 | 19,517,787 |
| 2021-01-15 | $31.35 | $31.43 | $30.07 | $30.35 | $29.97 | 19,927,619 |
| 2021-01-14 | $31.11 | $32.49 | $30.97 | $31.99 | $31.59 | 21,668,139 |
| 2021-01-13 | $30.94 | $31.24 | $30.48 | $30.56 | $30.18 | 19,828,162 |
| 2021-01-12 | $30.49 | $31.08 | $29.83 | $30.99 | $30.61 | 21,178,103 |
| 2021-01-11 | $29.52 | $30.55 | $28.05 | $30.32 | $29.95 | 22,259,226 |
| 2021-01-08 | $31.06 | $31.36 | $30.11 | $31.15 | $30.76 | 27,541,652 |
| 2021-01-07 | $31.05 | $31.78 | $30.66 | $31.17 | $30.78 | 29,770,946 |
| 2021-01-06 | $29.25 | $30.51 | $28.84 | $30.16 | $29.79 | 40,670,419 |
| 2021-01-05 | $27.14 | $28.58 | $27.11 | $28.37 | $28.02 | 26,109,102 |
| 2021-01-04 | $27.24 | $27.76 | $26.47 | $27.14 | $26.80 | 31,398,591 |
| 2020-12-31 | $26.55 | $26.62 | $25.85 | $26.02 | $25.70 | 16,527,916 |
| 2020-12-30 | $24.82 | $26.83 | $24.81 | $26.53 | $26.20 | 32,166,972 |
| 2020-12-29 | $24.75 | $24.98 | $24.31 | $24.74 | $24.43 | 9,894,848 |
| 2020-12-28 | $25.15 | $25.39 | $24.51 | $24.63 | $24.33 | 10,012,631 |
| 2020-12-24 | $24.80 | $25.06 | $24.60 | $24.79 | $24.48 | 5,107,713 |
| 2020-12-23 | $24.52 | $25.25 | $24.52 | $24.86 | $24.55 | 13,462,648 |
| 2020-12-22 | $24.94 | $25.04 | $24.01 | $24.25 | $23.95 | 13,347,521 |
| 2020-12-21 | $23.96 | $25.10 | $23.96 | $24.86 | $24.55 | 13,488,791 |
| 2020-12-18 | $24.72 | $24.90 | $24.42 | $24.63 | $24.33 | 23,159,114 |
| 2020-12-17 | $24.77 | $25.18 | $24.56 | $24.72 | $24.41 | 13,306,144 |
| 2020-12-16 | $24.54 | $24.59 | $23.85 | $24.39 | $24.09 | 13,379,204 |
| 2020-12-15 | $24.10 | $24.41 | $23.90 | $24.30 | $24.00 | 11,708,130 |
| 2020-12-14 | $24.76 | $24.92 | $23.77 | $23.80 | $23.51 | 15,435,953 |
| 2020-12-11 | $24.54 | $24.79 | $24.15 | $24.61 | $24.31 | 14,650,274 |
| 2020-12-10 | $24.76 | $25.21 | $24.34 | $24.86 | $24.55 | 17,239,031 |
| 2020-12-09 | $24.66 | $24.78 | $23.82 | $24.46 | $24.16 | 16,007,304 |
| 2020-12-08 | $24.21 | $24.79 | $24.15 | $24.47 | $24.17 | 12,594,041 |
| 2020-12-07 | $24.91 | $24.94 | $24.23 | $24.58 | $24.28 | 19,790,714 |
| 2020-12-04 | $24.79 | $25.43 | $24.70 | $25.06 | $24.75 | 31,953,974 |
| 2020-12-03 | $24.31 | $24.70 | $24.25 | $24.39 | $24.09 | 24,569,812 |
| 2020-12-02 | $23.50 | $24.19 | $23.07 | $24.08 | $23.78 | 18,433,584 |
| 2020-12-01 | $24.10 | $24.38 | $23.57 | $23.64 | $23.35 | 20,399,946 |
| 2020-11-30 | $23.54 | $23.86 | $23.02 | $23.39 | $23.10 | 25,715,214 |
| 2020-11-27 | $24.03 | $24.08 | $23.30 | $23.52 | $23.23 | 12,314,349 |
| 2020-11-25 | $23.01 | $23.66 | $22.67 | $23.54 | $23.25 | 19,468,244 |
| 2020-11-24 | $22.23 | $23.25 | $22.20 | $23.11 | $22.82 | 35,489,194 |
| 2020-11-23 | $21.58 | $21.93 | $21.38 | $21.91 | $21.64 | 21,932,307 |
| 2020-11-20 | $21.41 | $21.63 | $21.17 | $21.25 | $20.99 | 20,378,744 |
| 2020-11-19 | $20.73 | $21.17 | $20.52 | $21.11 | $20.85 | 13,501,311 |
| 2020-11-18 | $21.00 | $21.16 | $20.70 | $20.71 | $20.45 | 12,593,082 |
| 2020-11-17 | $20.74 | $21.06 | $20.53 | $21.03 | $20.77 | 17,941,922 |
| 2020-11-16 | $20.62 | $21.01 | $20.44 | $21.00 | $20.74 | 20,641,998 |
| 2020-11-13 | $19.68 | $20.22 | $19.68 | $20.14 | $19.89 | 20,025,795 |
| 2020-11-12 | $19.66 | $20.10 | $19.42 | $19.52 | $19.28 | 20,909,595 |
| 2020-11-11 | $19.77 | $19.77 | $19.23 | $19.53 | $19.29 | 18,504,297 |
| 2020-11-10 | $19.79 | $19.91 | $19.48 | $19.82 | $19.57 | 17,163,744 |
| 2020-11-09 | $20.85 | $21.29 | $19.51 | $19.79 | $19.55 | 40,987,967 |
| 2020-11-06 | $19.14 | $19.42 | $19.03 | $19.12 | $18.88 | 17,437,618 |
| 2020-11-05 | $18.54 | $19.07 | $18.51 | $18.82 | $18.59 | 17,003,990 |
| 2020-11-04 | $18.45 | $18.60 | $17.58 | $18.00 | $17.78 | 21,800,109 |
| 2020-11-03 | $18.52 | $19.02 | $18.45 | $18.77 | $18.54 | 21,732,740 |
| 2020-11-02 | $17.71 | $18.25 | $17.61 | $18.24 | $18.01 | 15,480,249 |
| 2020-10-30 | $17.37 | $17.54 | $16.96 | $17.34 | $17.13 | 14,417,098 |
| 2020-10-29 | $16.86 | $17.67 | $16.81 | $17.48 | $17.26 | 17,138,303 |
| 2020-10-28 | $17.15 | $17.21 | $16.68 | $16.87 | $16.66 | 26,441,566 |
| 2020-10-27 | $17.42 | $17.89 | $17.25 | $17.72 | $17.50 | 15,993,689 |
| 2020-10-26 | $17.97 | $18.04 | $17.21 | $17.36 | $17.15 | 24,926,860 |
| 2020-10-23 | $18.47 | $18.68 | $18.18 | $18.36 | $18.13 | 16,469,796 |
| 2020-10-22 | $17.55 | $18.40 | $17.30 | $18.35 | $18.12 | 21,339,169 |
| 2020-10-21 | $17.74 | $18.33 | $17.67 | $17.72 | $17.50 | 21,426,754 |
| 2020-10-20 | $17.40 | $17.87 | $17.34 | $17.61 | $17.39 | 15,762,493 |
| 2020-10-19 | $17.31 | $17.84 | $17.09 | $17.14 | $16.93 | 15,826,661 |
| 2020-10-16 | $17.25 | $17.30 | $17.02 | $17.15 | $16.94 | 11,012,059 |
| 2020-10-15 | $16.55 | $17.27 | $16.50 | $17.21 | $17.00 | 11,602,571 |
| 2020-10-14 | $16.95 | $17.02 | $16.77 | $16.94 | $16.73 | 9,874,298 |
| 2020-10-13 | $16.64 | $17.00 | $16.52 | $16.82 | $16.61 | 12,754,684 |
| 2020-10-12 | $17.16 | $17.26 | $16.77 | $16.81 | $16.60 | 14,085,414 |
| 2020-10-09 | $17.20 | $17.26 | $16.84 | $17.23 | $17.02 | 15,791,209 |
| 2020-10-08 | $17.05 | $17.24 | $16.76 | $16.80 | $16.59 | 16,492,761 |
| 2020-10-07 | $16.25 | $17.00 | $16.25 | $16.88 | $16.67 | 28,829,703 |
| 2020-10-06 | $16.43 | $16.58 | $15.72 | $15.72 | $15.53 | 20,309,796 |
| 2020-10-05 | $16.04 | $16.54 | $16.04 | $16.32 | $16.12 | 15,741,285 |
| 2020-10-02 | $15.26 | $16.06 | $15.22 | $15.94 | $15.74 | 23,936,226 |
| 2020-10-01 | $15.70 | $15.80 | $15.30 | $15.55 | $15.36 | 30,596,890 |
| 2020-09-30 | $15.40 | $15.81 | $15.36 | $15.64 | $15.45 | 18,614,259 |
| 2020-09-29 | $15.81 | $15.92 | $15.31 | $15.32 | $15.13 | 13,625,921 |
| 2020-09-28 | $15.64 | $15.94 | $15.43 | $15.90 | $15.70 | 17,461,173 |
| 2020-09-25 | $15.12 | $15.39 | $14.77 | $15.30 | $15.11 | 16,654,311 |
| 2020-09-24 | $14.78 | $15.59 | $14.67 | $15.38 | $15.19 | 29,015,383 |
| 2020-09-23 | $15.60 | $15.62 | $14.68 | $14.77 | $14.59 | 30,695,303 |
| 2020-09-22 | $15.83 | $15.87 | $15.52 | $15.68 | $15.49 | 16,426,329 |
| 2020-09-21 | $16.51 | $16.51 | $15.41 | $15.65 | $15.46 | 29,936,681 |
| 2020-09-18 | $17.05 | $17.50 | $16.94 | $17.00 | $16.79 | 26,836,616 |
| 2020-09-17 | $16.65 | $17.20 | $16.45 | $17.03 | $16.82 | 25,035,266 |
| 2020-09-16 | $16.55 | $17.15 | $16.32 | $16.78 | $16.57 | 27,673,250 |
| 2020-09-15 | $16.61 | $16.69 | $16.39 | $16.41 | $16.21 | 16,686,303 |
| 2020-09-14 | $16.46 | $16.51 | $16.26 | $16.36 | $16.16 | 22,376,676 |
| 2020-09-11 | $15.98 | $16.44 | $15.87 | $16.27 | $16.07 | 21,087,199 |
| 2020-09-10 | $16.21 | $16.41 | $15.70 | $15.77 | $15.57 | 20,855,405 |
| 2020-09-09 | $15.95 | $16.29 | $15.89 | $16.14 | $15.94 | 17,462,827 |
| 2020-09-08 | $15.60 | $15.95 | $15.38 | $15.72 | $15.53 | 19,275,008 |
| 2020-09-04 | $15.66 | $16.16 | $15.19 | $16.02 | $15.82 | 21,907,019 |
| 2020-09-03 | $15.88 | $15.97 | $15.15 | $15.56 | $15.37 | 18,692,333 |
| 2020-09-02 | $16.25 | $16.34 | $15.87 | $16.27 | $16.07 | 23,304,357 |
| 2020-09-01 | $15.69 | $16.21 | $15.63 | $16.18 | $15.98 | 18,885,665 |
| 2020-08-31 | $15.89 | $15.89 | $15.49 | $15.61 | $15.42 | 15,362,243 |
| 2020-08-28 | $15.24 | $15.70 | $15.17 | $15.65 | $15.46 | 16,416,825 |
| 2020-08-27 | $15.18 | $15.34 | $14.87 | $14.90 | $14.72 | 17,636,365 |
| 2020-08-26 | $14.43 | $15.05 | $14.37 | $15.01 | $14.82 | 15,336,355 |
| 2020-08-25 | $14.62 | $14.65 | $14.40 | $14.46 | $14.28 | 9,565,546 |
| 2020-08-24 | $14.55 | $14.70 | $14.36 | $14.56 | $14.38 | 12,816,715 |
| 2020-08-21 | $14.44 | $14.48 | $14.22 | $14.36 | $14.18 | 11,532,460 |
| 2020-08-20 | $14.60 | $14.80 | $14.50 | $14.70 | $14.52 | 13,829,084 |
| 2020-08-19 | $14.56 | $15.19 | $14.52 | $14.94 | $14.76 | 28,040,596 |
| 2020-08-18 | $14.28 | $14.68 | $14.28 | $14.41 | $14.23 | 13,580,078 |
| 2020-08-17 | $14.12 | $14.30 | $14.01 | $14.10 | $13.93 | 12,192,063 |
| 2020-08-14 | $13.85 | $13.91 | $13.67 | $13.78 | $13.61 | 9,307,169 |
| 2020-08-13 | $13.85 | $14.16 | $13.68 | $13.79 | $13.62 | 18,253,377 |
| 2020-08-12 | $14.20 | $14.23 | $13.93 | $13.97 | $13.80 | 12,009,805 |
| 2020-08-11 | $14.44 | $14.51 | $13.92 | $13.96 | $13.79 | 18,491,208 |
| 2020-08-10 | $14.18 | $14.39 | $14.12 | $14.38 | $14.20 | 20,166,823 |
| 2020-08-07 | $14.21 | $14.23 | $13.70 | $13.96 | $13.79 | 21,120,322 |
| 2020-08-06 | $13.99 | $14.76 | $13.92 | $14.56 | $14.38 | 32,102,024 |
| 2020-08-05 | $13.33 | $14.43 | $13.33 | $13.97 | $13.80 | 36,936,983 |
| 2020-08-04 | $12.81 | $12.97 | $12.44 | $12.95 | $12.79 | 17,646,482 |
| 2020-08-03 | $13.15 | $13.20 | $12.92 | $13.10 | $12.94 | 15,975,276 |
| 2020-07-31 | $12.98 | $12.99 | $12.73 | $12.92 | $12.76 | 14,629,547 |
| 2020-07-30 | $12.90 | $13.11 | $12.73 | $12.94 | $12.78 | 17,433,290 |
| 2020-07-29 | $13.32 | $13.43 | $13.13 | $13.30 | $13.14 | 13,548,294 |
| 2020-07-28 | $13.36 | $13.56 | $13.22 | $13.23 | $13.07 | 11,826,740 |
| 2020-07-27 | $13.35 | $13.59 | $13.18 | $13.56 | $13.39 | 15,877,672 |
| 2020-07-24 | $12.98 | $13.22 | $12.70 | $13.12 | $12.96 | 26,054,041 |
| 2020-07-23 | $13.74 | $13.74 | $13.06 | $13.32 | $13.16 | 21,017,357 |
| 2020-07-22 | $13.27 | $13.70 | $13.19 | $13.62 | $13.45 | 21,831,258 |
| 2020-07-21 | $13.51 | $13.59 | $13.33 | $13.38 | $13.21 | 17,781,528 |
| 2020-07-20 | $13.47 | $13.55 | $13.27 | $13.43 | $13.26 | 22,038,987 |
| 2020-07-17 | $13.57 | $13.66 | $13.41 | $13.58 | $13.41 | 14,041,483 |
| 2020-07-16 | $13.35 | $13.58 | $13.21 | $13.47 | $13.30 | 17,605,535 |
| 2020-07-15 | $13.79 | $13.82 | $13.18 | $13.53 | $13.36 | 21,755,421 |
| 2020-07-14 | $12.97 | $13.56 | $12.75 | $13.50 | $13.33 | 24,319,016 |
| 2020-07-13 | $13.28 | $13.87 | $12.96 | $13.02 | $12.86 | 44,996,888 |
| 2020-07-10 | $12.83 | $13.07 | $12.79 | $12.97 | $12.81 | 20,656,319 |
| 2020-07-09 | $13.03 | $13.10 | $12.56 | $12.89 | $12.73 | 27,360,266 |
| 2020-07-08 | $12.93 | $13.01 | $12.52 | $12.82 | $12.66 | 22,596,235 |
| 2020-07-07 | $12.70 | $13.00 | $12.50 | $12.73 | $12.57 | 32,084,229 |
| 2020-07-06 | $12.00 | $12.77 | $11.90 | $12.75 | $12.59 | 38,312,776 |
| 2020-07-02 | $11.65 | $11.99 | $11.48 | $11.50 | $11.36 | 25,258,207 |
| 2020-07-01 | $11.64 | $11.75 | $11.24 | $11.49 | $11.35 | 20,631,331 |
| 2020-06-30 | $11.07 | $11.68 | $11.03 | $11.57 | $11.43 | 23,995,647 |
| 2020-06-29 | $10.94 | $11.04 | $10.75 | $11.04 | $10.90 | 17,307,318 |
| 2020-06-26 | $11.00 | $11.10 | $10.78 | $10.79 | $10.66 | 20,897,464 |
| 2020-06-25 | $10.56 | $11.11 | $10.48 | $11.08 | $10.94 | 18,000,643 |
| 2020-06-24 | $10.96 | $11.03 | $10.44 | $10.57 | $10.44 | 18,594,968 |
| 2020-06-23 | $11.07 | $11.23 | $11.01 | $11.08 | $10.94 | 15,881,427 |
| 2020-06-22 | $10.57 | $10.90 | $10.50 | $10.79 | $10.66 | 17,150,147 |
| 2020-06-19 | $10.83 | $10.93 | $10.40 | $10.50 | $10.37 | 28,454,749 |
| 2020-06-18 | $10.48 | $10.72 | $10.37 | $10.56 | $10.43 | 15,107,838 |
| 2020-06-17 | $10.82 | $10.92 | $10.65 | $10.70 | $10.57 | 17,832,759 |
| 2020-06-16 | $11.10 | $11.19 | $10.47 | $10.78 | $10.65 | 21,953,395 |
| 2020-06-15 | $10.01 | $10.54 | $9.78 | $10.47 | $10.34 | 19,922,742 |
| 2020-06-12 | $10.45 | $10.57 | $10.05 | $10.49 | $10.36 | 19,855,750 |
| 2020-06-11 | $10.68 | $10.69 | $9.79 | $9.91 | $9.79 | 34,174,805 |
| 2020-06-10 | $11.32 | $11.50 | $11.06 | $11.47 | $11.33 | 28,471,040 |
| 2020-06-09 | $11.03 | $11.32 | $10.89 | $11.27 | $11.13 | 21,758,694 |
| 2020-06-08 | $11.12 | $11.27 | $10.84 | $11.25 | $11.11 | 21,746,116 |
| 2020-06-05 | $10.76 | $11.19 | $10.71 | $10.86 | $10.73 | 27,836,644 |
| 2020-06-04 | $10.13 | $10.28 | $9.90 | $10.20 | $10.07 | 20,940,684 |
| 2020-06-03 | $9.88 | $10.32 | $9.88 | $10.14 | $10.01 | 24,761,665 |
| 2020-06-02 | $9.45 | $9.90 | $9.44 | $9.75 | $9.63 | 23,746,124 |
| 2020-06-01 | $9.05 | $9.42 | $9.01 | $9.34 | $9.22 | 15,119,746 |
| 2020-05-29 | $9.07 | $9.20 | $8.90 | $9.07 | $8.96 | 24,503,667 |
| 2020-05-28 | $9.45 | $9.46 | $9.04 | $9.09 | $8.98 | 18,119,630 |
| 2020-05-27 | $9.42 | $9.46 | $8.97 | $9.29 | $9.18 | 21,015,242 |
| 2020-05-26 | $9.13 | $9.34 | $9.05 | $9.26 | $9.15 | 26,136,898 |
| 2020-05-22 | $8.75 | $8.89 | $8.60 | $8.74 | $8.63 | 21,056,454 |
| 2020-05-21 | $9.05 | $9.21 | $8.77 | $8.90 | $8.79 | 27,811,218 |
| 2020-05-20 | $9.33 | $9.38 | $9.09 | $9.12 | $9.01 | 25,575,431 |
| 2020-05-19 | $9.14 | $9.29 | $9.10 | $9.14 | $9.03 | 27,629,271 |
| 2020-05-18 | $9.02 | $9.32 | $9.01 | $9.18 | $9.07 | 33,444,269 |
| 2020-05-15 | $8.30 | $8.65 | $8.24 | $8.48 | $8.38 | 17,748,196 |
| 2020-05-14 | $8.11 | $8.59 | $7.81 | $8.29 | $8.19 | 33,952,640 |
| 2020-05-13 | $8.70 | $8.71 | $8.18 | $8.40 | $8.30 | 18,110,661 |
| 2020-05-12 | $9.07 | $9.17 | $8.66 | $8.67 | $8.56 | 21,128,935 |
| 2020-05-11 | $8.95 | $9.05 | $8.85 | $8.98 | $8.87 | 16,169,223 |
| 2020-05-08 | $9.17 | $9.29 | $9.11 | $9.21 | $9.10 | 20,157,186 |
| 2020-05-07 | $8.81 | $9.13 | $8.80 | $8.97 | $8.86 | 18,687,000 |
| 2020-05-06 | $8.92 | $8.97 | $8.58 | $8.59 | $8.48 | 10,860,229 |
| 2020-05-05 | $8.84 | $9.15 | $8.71 | $8.80 | $8.69 | 20,285,272 |
| 2020-05-04 | $8.37 | $8.71 | $8.23 | $8.70 | $8.59 | 16,963,514 |
| 2020-05-01 | $8.48 | $8.67 | $8.22 | $8.46 | $8.36 | 25,338,008 |
| 2020-04-30 | $8.98 | $9.19 | $8.74 | $8.83 | $8.72 | 21,634,469 |
| 2020-04-29 | $9.28 | $9.48 | $9.15 | $9.26 | $9.15 | 22,243,746 |
| 2020-04-28 | $9.09 | $9.23 | $8.61 | $8.92 | $8.81 | 21,397,142 |
| 2020-04-27 | $8.62 | $8.98 | $8.39 | $8.85 | $8.74 | 21,954,688 |
| 2020-04-24 | $8.22 | $8.62 | $8.20 | $8.48 | $8.38 | 34,634,957 |
| 2020-04-23 | $7.87 | $8.13 | $7.76 | $7.81 | $7.71 | 21,007,978 |
| 2020-04-22 | $7.55 | $7.76 | $7.55 | $7.64 | $7.55 | 23,652,235 |
| 2020-04-21 | $7.50 | $7.78 | $7.30 | $7.41 | $7.32 | 30,584,278 |
| 2020-04-20 | $7.89 | $8.31 | $7.80 | $8.02 | $7.92 | 19,585,286 |
| 2020-04-17 | $8.01 | $8.40 | $7.99 | $8.34 | $8.24 | 38,252,041 |
| 2020-04-16 | $7.78 | $7.80 | $7.39 | $7.58 | $7.49 | 24,664,740 |
| 2020-04-15 | $7.80 | $7.87 | $7.50 | $7.67 | $7.58 | 24,928,451 |
| 2020-04-14 | $8.43 | $8.67 | $8.13 | $8.32 | $8.22 | 21,238,765 |
| 2020-04-13 | $8.32 | $8.33 | $7.90 | $8.30 | $8.20 | 22,281,472 |
| 2020-04-09 | $8.31 | $8.43 | $8.01 | $8.19 | $8.09 | 35,021,537 |
| 2020-04-08 | $7.64 | $8.07 | $7.51 | $8.03 | $7.93 | 26,962,818 |
| 2020-04-07 | $7.86 | $8.02 | $7.45 | $7.59 | $7.50 | 43,583,973 |
| 2020-04-06 | $6.74 | $7.27 | $6.73 | $7.19 | $7.10 | 39,095,984 |
| 2020-04-03 | $6.36 | $6.74 | $6.20 | $6.32 | $6.24 | 26,932,384 |
| 2020-04-02 | $6.54 | $6.74 | $6.14 | $6.39 | $6.31 | 32,139,231 |
| 2020-04-01 | $6.35 | $6.76 | $6.24 | $6.31 | $6.23 | 27,035,494 |
| 2020-03-31 | $6.32 | $7.13 | $6.28 | $6.75 | $6.67 | 35,486,457 |
| 2020-03-30 | $6.27 | $6.30 | $5.99 | $6.24 | $6.16 | 22,459,565 |
| 2020-03-27 | $6.66 | $6.70 | $6.17 | $6.20 | $6.12 | 37,279,759 |
| 2020-03-26 | $7.26 | $7.37 | $6.82 | $6.99 | $6.90 | 32,481,264 |
| 2020-03-25 | $6.96 | $7.67 | $6.65 | $7.25 | $7.16 | 39,755,662 |
| 2020-03-24 | $6.08 | $7.24 | $6.07 | $6.99 | $6.90 | 47,480,760 |
| 2020-03-23 | $5.46 | $5.88 | $5.26 | $5.39 | $5.32 | 35,055,457 |
| 2020-03-20 | $6.07 | $6.14 | $5.37 | $5.52 | $5.45 | 39,852,202 |
| 2020-03-19 | $5.17 | $6.16 | $4.82 | $5.74 | $5.67 | 38,957,214 |
| 2020-03-18 | $5.89 | $6.00 | $4.85 | $5.31 | $5.24 | 37,867,805 |
| 2020-03-17 | $6.38 | $6.57 | $5.73 | $6.48 | $6.40 | 31,892,815 |
| 2020-03-16 | $6.44 | $6.97 | $6.20 | $6.24 | $6.16 | 40,583,637 |
| 2020-03-13 | $7.78 | $7.89 | $6.86 | $7.53 | $7.44 | 40,363,150 |
| 2020-03-12 | $7.17 | $7.75 | $6.81 | $7.17 | $7.08 | 37,792,808 |
| 2020-03-11 | $8.63 | $8.74 | $7.95 | $8.12 | $8.02 | 33,944,312 |
| 2020-03-10 | $8.87 | $9.09 | $8.31 | $9.00 | $8.89 | 30,671,772 |
| 2020-03-09 | $8.29 | $8.62 | $8.09 | $8.23 | $8.13 | 33,719,740 |
| 2020-03-06 | $9.56 | $9.81 | $9.26 | $9.43 | $9.31 | 40,675,214 |
| 2020-03-05 | $10.06 | $10.36 | $9.92 | $9.99 | $9.87 | 26,555,787 |
| 2020-03-04 | $10.35 | $10.47 | $10.00 | $10.45 | $10.32 | 25,134,294 |
| 2020-03-03 | $10.51 | $10.80 | $9.73 | $10.07 | $9.95 | 46,924,043 |
| 2020-03-02 | $10.04 | $10.51 | $9.70 | $10.50 | $10.37 | 35,068,310 |
| 2020-02-28 | $9.29 | $9.98 | $9.20 | $9.96 | $9.84 | 67,994,259 |
| 2020-02-27 | $10.13 | $10.26 | $9.72 | $9.80 | $9.68 | 53,831,916 |
| 2020-02-26 | $10.72 | $10.80 | $10.40 | $10.46 | $10.33 | 29,846,364 |
| 2020-02-25 | $11.32 | $11.36 | $10.64 | $10.73 | $10.60 | 39,342,723 |
| 2020-02-24 | $11.25 | $11.31 | $11.02 | $11.24 | $11.10 | 24,477,719 |
| 2020-02-21 | $12.01 | $12.01 | $11.72 | $11.94 | $11.79 | 18,498,892 |
| 2020-02-20 | $12.03 | $12.50 | $12.02 | $12.08 | $11.93 | 21,137,677 |
| 2020-02-19 | $12.08 | $12.12 | $12.02 | $12.10 | $11.95 | 16,668,004 |
| 2020-02-18 | $12.04 | $12.10 | $11.88 | $12.02 | $11.87 | 16,416,325 |
| 2020-02-14 | $12.50 | $12.58 | $12.01 | $12.24 | $12.09 | 30,476,803 |
| 2020-02-13 | $12.64 | $12.69 | $12.47 | $12.61 | $12.45 | 21,048,867 |
| 2020-02-12 | $12.80 | $12.86 | $12.52 | $12.67 | $12.51 | 20,156,944 |
| 2020-02-11 | $12.40 | $12.85 | $12.35 | $12.40 | $12.25 | 29,613,176 |
| 2020-02-10 | $11.70 | $12.19 | $11.65 | $12.17 | $12.02 | 20,091,569 |
| 2020-02-07 | $11.99 | $12.04 | $11.67 | $11.80 | $11.65 | 25,462,559 |
| 2020-02-06 | $12.40 | $12.47 | $12.25 | $12.32 | $12.17 | 23,099,220 |
| 2020-02-05 | $12.32 | $12.48 | $12.11 | $12.41 | $12.26 | 32,743,001 |
| 2020-02-04 | $11.87 | $12.14 | $11.79 | $12.04 | $11.89 | 34,247,422 |
| 2020-02-03 | $11.19 | $11.55 | $11.18 | $11.44 | $11.30 | 29,622,238 |
| 2020-01-31 | $11.12 | $11.21 | $10.90 | $11.10 | $10.96 | 30,504,329 |
| 2020-01-30 | $11.08 | $11.36 | $10.96 | $11.32 | $11.18 | 33,237,603 |
| 2020-01-29 | $11.44 | $11.45 | $11.09 | $11.29 | $11.15 | 22,379,475 |
| 2020-01-28 | $11.09 | $11.44 | $10.93 | $11.30 | $11.16 | 46,999,393 |
| 2020-01-27 | $11.37 | $11.37 | $10.83 | $10.90 | $10.77 | 44,468,168 |
| 2020-01-24 | $11.87 | $11.91 | $11.65 | $11.84 | $11.69 | 29,552,254 |
| 2020-01-23 | $11.44 | $12.02 | $11.22 | $11.97 | $11.82 | 57,229,937 |
| 2020-01-22 | $12.37 | $12.45 | $12.12 | $12.32 | $12.17 | 20,825,501 |
| 2020-01-21 | $12.63 | $12.64 | $12.12 | $12.27 | $12.12 | 28,936,805 |
| 2020-01-17 | $12.98 | $13.08 | $12.81 | $12.87 | $12.71 | 20,142,284 |
| 2020-01-16 | $13.05 | $13.23 | $12.85 | $12.85 | $12.69 | 16,998,940 |
| 2020-01-15 | $13.06 | $13.13 | $12.85 | $12.98 | $12.82 | 20,443,273 |
| 2020-01-14 | $13.34 | $13.58 | $13.18 | $13.21 | $13.05 | 26,526,262 |
| 2020-01-13 | $13.03 | $13.64 | $12.95 | $13.53 | $13.31 | 28,775,773 |
| 2020-01-10 | $12.90 | $13.05 | $12.88 | $12.90 | $12.69 | 12,261,387 |
| 2020-01-09 | $13.22 | $13.22 | $12.85 | $12.96 | $12.75 | 16,540,861 |
| 2020-01-08 | $13.13 | $13.31 | $12.98 | $13.18 | $12.97 | 17,291,590 |
| 2020-01-07 | $12.94 | $13.19 | $12.84 | $13.05 | $12.84 | 20,888,507 |
| 2020-01-06 | $12.63 | $12.93 | $12.53 | $12.85 | $12.64 | 19,132,874 |
| 2020-01-03 | $13.00 | $13.09 | $12.79 | $12.80 | $12.59 | 20,401,347 |
| 2020-01-02 | $13.35 | $13.45 | $13.13 | $13.20 | $12.99 | 22,771,687 |
| 2019-12-31 | $12.98 | $13.15 | $12.92 | $13.12 | $12.91 | 11,716,373 |
| 2019-12-30 | $13.09 | $13.14 | $12.99 | $13.01 | $12.80 | 8,524,338 |
| 2019-12-27 | $13.22 | $13.25 | $13.01 | $13.03 | $12.82 | 12,060,939 |
| 2019-12-26 | $13.07 | $13.18 | $13.02 | $13.17 | $12.96 | 10,464,122 |
| 2019-12-24 | $12.95 | $13.14 | $12.94 | $12.99 | $12.78 | 9,206,402 |
| 2019-12-23 | $12.72 | $12.91 | $12.71 | $12.85 | $12.64 | 15,808,610 |
| 2019-12-20 | $13.05 | $13.05 | $12.68 | $12.71 | $12.51 | 26,320,791 |
| 2019-12-19 | $13.02 | $13.07 | $12.97 | $13.00 | $12.79 | 15,473,329 |
| 2019-12-18 | $12.86 | $13.03 | $12.83 | $12.98 | $12.77 | 20,294,923 |
| 2019-12-17 | $13.10 | $13.20 | $12.93 | $12.96 | $12.75 | 24,571,815 |
| 2019-12-16 | $13.27 | $13.30 | $12.92 | $12.95 | $12.74 | 22,353,640 |
| 2019-12-13 | $13.10 | $13.38 | $12.83 | $12.87 | $12.66 | 26,652,691 |
| 2019-12-12 | $12.67 | $13.18 | $12.64 | $13.06 | $12.85 | 39,233,998 |
| 2019-12-11 | $12.43 | $12.85 | $12.43 | $12.84 | $12.63 | 33,145,516 |
| 2019-12-10 | $12.09 | $12.29 | $12.04 | $12.28 | $12.08 | 17,322,559 |
| 2019-12-09 | $11.78 | $12.25 | $11.74 | $12.10 | $11.91 | 31,395,493 |
| 2019-12-06 | $11.55 | $11.74 | $11.52 | $11.64 | $11.45 | 18,131,779 |
| 2019-12-05 | $11.18 | $11.37 | $11.10 | $11.33 | $11.15 | 13,960,861 |
| 2019-12-04 | $11.12 | $11.33 | $11.09 | $11.11 | $10.93 | 17,331,939 |
| 2019-12-03 | $11.04 | $11.06 | $10.70 | $10.92 | $10.74 | 30,579,532 |
| 2019-12-02 | $11.37 | $11.66 | $11.19 | $11.45 | $11.27 | 24,408,444 |
| 2019-11-29 | $11.49 | $11.50 | $11.27 | $11.38 | $11.20 | 11,141,827 |
| 2019-11-27 | $11.73 | $11.75 | $11.48 | $11.61 | $11.42 | 13,480,129 |
| 2019-11-26 | $11.62 | $11.82 | $11.56 | $11.71 | $11.52 | 28,147,191 |
| 2019-11-25 | $11.47 | $11.86 | $11.37 | $11.66 | $11.47 | 28,557,822 |
| 2019-11-22 | $11.13 | $11.48 | $11.13 | $11.35 | $11.17 | 22,240,003 |
| 2019-11-21 | $10.93 | $11.04 | $10.85 | $11.01 | $10.83 | 17,156,823 |
| 2019-11-20 | $11.11 | $11.34 | $10.93 | $11.03 | $10.85 | 24,073,785 |
| 2019-11-19 | $11.20 | $11.29 | $11.00 | $11.28 | $11.10 | 20,569,448 |
| 2019-11-18 | $11.09 | $11.12 | $10.93 | $11.01 | $10.83 | 15,201,144 |
| 2019-11-15 | $10.96 | $11.24 | $10.87 | $11.16 | $10.98 | 20,827,531 |
| 2019-11-14 | $10.85 | $10.94 | $10.68 | $10.81 | $10.64 | 14,363,963 |
| 2019-11-13 | $11.07 | $11.24 | $10.78 | $10.84 | $10.67 | 22,357,819 |
| 2019-11-12 | $11.09 | $11.23 | $10.93 | $11.04 | $10.86 | 15,505,175 |
| 2019-11-11 | $11.16 | $11.27 | $10.96 | $11.09 | $10.91 | 19,063,371 |
| 2019-11-08 | $11.15 | $11.52 | $11.03 | $11.52 | $11.33 | 24,304,908 |
| 2019-11-07 | $10.94 | $11.57 | $10.91 | $11.27 | $11.09 | 38,827,303 |
| 2019-11-06 | $10.95 | $10.95 | $10.51 | $10.64 | $10.47 | 21,390,677 |
| 2019-11-05 | $11.05 | $11.30 | $10.89 | $10.91 | $10.73 | 34,165,820 |
| 2019-11-04 | $10.76 | $10.99 | $10.62 | $10.80 | $10.63 | 28,402,624 |
| 2019-11-01 | $9.96 | $10.61 | $9.92 | $10.52 | $10.35 | 31,503,345 |
| 2019-10-31 | $10.03 | $10.15 | $9.64 | $9.82 | $9.66 | 23,319,311 |
| 2019-10-30 | $10.09 | $10.19 | $9.94 | $10.13 | $9.97 | 19,785,666 |
| 2019-10-29 | $10.13 | $10.27 | $10.10 | $10.23 | $10.07 | 14,533,675 |
| 2019-10-28 | $10.25 | $10.33 | $10.19 | $10.24 | $10.08 | 17,875,184 |
| 2019-10-25 | $9.61 | $10.35 | $9.61 | $10.14 | $9.98 | 35,420,853 |
| 2019-10-24 | $10.11 | $10.23 | $9.51 | $9.59 | $9.44 | 32,813,888 |
| 2019-10-23 | $9.97 | $10.38 | $9.59 | $10.13 | $9.97 | 36,696,016 |
| 2019-10-22 | $9.79 | $10.01 | $9.70 | $9.93 | $9.77 | 23,468,793 |
| 2019-10-21 | $9.80 | $10.00 | $9.75 | $9.82 | $9.66 | 24,007,381 |
| 2019-10-18 | $9.47 | $9.77 | $9.47 | $9.58 | $9.43 | 17,182,240 |
| 2019-10-17 | $9.59 | $9.73 | $9.40 | $9.44 | $9.29 | 14,564,267 |
| 2019-10-16 | $9.48 | $9.64 | $9.42 | $9.50 | $9.35 | 17,273,751 |
| 2019-10-15 | $9.42 | $9.62 | $9.32 | $9.52 | $9.37 | 19,514,387 |
| 2019-10-14 | $9.20 | $9.57 | $9.14 | $9.50 | $9.35 | 24,346,815 |
| 2019-10-11 | $9.14 | $9.66 | $9.13 | $9.55 | $9.40 | 46,275,287 |
| 2019-10-10 | $8.78 | $9.14 | $8.63 | $8.96 | $8.77 | 61,795,054 |
| 2019-10-09 | $8.60 | $8.67 | $8.43 | $8.55 | $8.37 | 20,387,535 |
| 2019-10-08 | $8.67 | $8.70 | $8.48 | $8.51 | $8.33 | 29,758,716 |
| 2019-10-07 | $8.79 | $9.05 | $8.73 | $8.76 | $8.57 | 21,243,046 |
| 2019-10-04 | $8.88 | $8.97 | $8.72 | $8.83 | $8.64 | 21,166,021 |
| 2019-10-03 | $8.82 | $8.91 | $8.60 | $8.86 | $8.67 | 28,519,883 |
| 2019-10-02 | $9.04 | $9.12 | $8.85 | $8.87 | $8.68 | 25,665,286 |
| 2019-10-01 | $9.55 | $9.60 | $9.13 | $9.17 | $8.98 | 27,063,450 |
| 2019-09-30 | $9.62 | $9.68 | $9.56 | $9.57 | $9.37 | 12,044,798 |
| 2019-09-27 | $9.83 | $9.90 | $9.61 | $9.65 | $9.45 | 22,210,074 |
| 2019-09-26 | $10.01 | $10.05 | $9.79 | $9.80 | $9.59 | 19,444,457 |
| 2019-09-25 | $9.93 | $10.18 | $9.81 | $10.07 | $9.86 | 23,450,942 |
| 2019-09-24 | $10.31 | $10.32 | $9.93 | $10.01 | $9.80 | 20,400,986 |
| 2019-09-23 | $10.20 | $10.54 | $10.20 | $10.33 | $10.11 | 18,952,581 |
| 2019-09-20 | $10.50 | $10.73 | $10.42 | $10.47 | $10.25 | 23,551,483 |
| 2019-09-19 | $10.32 | $10.65 | $10.31 | $10.45 | $10.23 | 19,976,135 |
| 2019-09-18 | $10.33 | $10.46 | $10.09 | $10.36 | $10.14 | 26,312,346 |
| 2019-09-17 | $10.30 | $10.53 | $10.21 | $10.41 | $10.19 | 22,356,477 |
| 2019-09-16 | $10.61 | $10.69 | $10.43 | $10.47 | $10.25 | 20,921,933 |
| 2019-09-13 | $10.65 | $10.97 | $10.62 | $10.76 | $10.53 | 27,447,095 |
| 2019-09-12 | $10.29 | $10.52 | $10.03 | $10.37 | $10.15 | 27,640,456 |
| 2019-09-11 | $10.13 | $10.22 | $9.76 | $10.08 | $9.87 | 20,212,743 |
| 2019-09-10 | $9.70 | $10.18 | $9.70 | $10.12 | $9.91 | 30,509,497 |
| 2019-09-09 | $9.47 | $9.75 | $9.44 | $9.70 | $9.49 | 19,728,321 |
| 2019-09-06 | $9.54 | $9.54 | $9.40 | $9.42 | $9.22 | 18,717,012 |
| 2019-09-05 | $9.48 | $9.77 | $9.47 | $9.53 | $9.33 | 24,776,109 |
| 2019-09-04 | $9.31 | $9.41 | $9.23 | $9.29 | $9.09 | 12,091,711 |
| 2019-09-03 | $9.00 | $9.16 | $8.88 | $9.07 | $8.88 | 18,071,861 |
| 2019-08-30 | $9.22 | $9.27 | $9.09 | $9.19 | $9.00 | 12,318,290 |
| 2019-08-29 | $9.15 | $9.26 | $9.06 | $9.12 | $8.93 | 14,883,045 |
| 2019-08-28 | $8.74 | $8.99 | $8.58 | $8.95 | $8.76 | 15,446,365 |
| 2019-08-27 | $8.92 | $9.02 | $8.68 | $8.71 | $8.53 | 15,946,948 |
| 2019-08-26 | $8.86 | $8.93 | $8.76 | $8.84 | $8.65 | 19,851,423 |
| 2019-08-23 | $9.04 | $9.18 | $8.80 | $8.83 | $8.64 | 22,537,670 |
| 2019-08-22 | $9.22 | $9.29 | $9.09 | $9.13 | $8.94 | 13,829,892 |
| 2019-08-21 | $9.27 | $9.32 | $9.14 | $9.14 | $8.95 | 17,333,029 |
| 2019-08-20 | $9.18 | $9.21 | $9.01 | $9.19 | $9.00 | 13,179,138 |
| 2019-08-19 | $9.31 | $9.42 | $9.23 | $9.25 | $9.05 | 16,936,196 |
| 2019-08-16 | $9.09 | $9.24 | $8.98 | $9.10 | $8.91 | 18,373,216 |
| 2019-08-15 | $9.38 | $9.39 | $8.78 | $8.99 | $8.80 | 26,881,224 |
| 2019-08-14 | $9.54 | $9.61 | $9.35 | $9.36 | $9.16 | 27,274,479 |
| 2019-08-13 | $9.52 | $10.01 | $9.41 | $9.89 | $9.68 | 30,040,465 |
| 2019-08-12 | $9.67 | $9.72 | $9.45 | $9.52 | $9.32 | 16,746,901 |
| 2019-08-09 | $10.04 | $10.06 | $9.71 | $9.75 | $9.54 | 20,112,810 |
| 2019-08-08 | $10.22 | $10.36 | $10.07 | $10.12 | $9.91 | 24,263,285 |
| 2019-08-07 | $9.97 | $10.15 | $9.89 | $10.08 | $9.87 | 21,874,381 |
| 2019-08-06 | $10.10 | $10.18 | $9.90 | $10.14 | $9.92 | 17,080,661 |
| 2019-08-05 | $10.05 | $10.20 | $9.83 | $10.07 | $9.86 | 25,537,580 |
| 2019-08-02 | $10.55 | $10.66 | $10.12 | $10.30 | $10.08 | 25,816,743 |
| 2019-08-01 | $10.89 | $11.07 | $10.55 | $10.70 | $10.47 | 23,839,634 |
| 2019-07-31 | $11.40 | $11.47 | $10.85 | $11.06 | $10.83 | 18,292,800 |
| 2019-07-30 | $11.47 | $11.54 | $11.38 | $11.47 | $11.23 | 15,139,906 |
| 2019-07-29 | $11.55 | $11.67 | $11.45 | $11.61 | $11.36 | 14,526,396 |
| 2019-07-26 | $11.42 | $11.59 | $11.26 | $11.56 | $11.31 | 14,341,729 |
| 2019-07-25 | $12.05 | $12.05 | $11.26 | $11.42 | $11.18 | 25,283,641 |
| 2019-07-24 | $11.54 | $12.07 | $11.53 | $11.94 | $11.69 | 20,942,064 |
| 2019-07-23 | $11.54 | $11.73 | $11.52 | $11.65 | $11.40 | 13,936,335 |
| 2019-07-22 | $11.56 | $11.61 | $11.38 | $11.49 | $11.25 | 13,686,806 |
| 2019-07-19 | $11.43 | $11.70 | $11.32 | $11.49 | $11.25 | 30,374,452 |
| 2019-07-18 | $10.97 | $11.18 | $10.95 | $11.15 | $10.91 | 12,665,808 |
| 2019-07-17 | $11.09 | $11.16 | $10.92 | $11.06 | $10.83 | 18,415,094 |
| 2019-07-16 | $11.21 | $11.40 | $11.10 | $11.12 | $10.88 | 19,193,690 |
| 2019-07-15 | $11.16 | $11.23 | $11.01 | $11.14 | $10.90 | 14,485,089 |
| 2019-07-12 | $11.07 | $11.18 | $11.01 | $11.02 | $10.79 | 11,815,273 |
| 2019-07-11 | $11.08 | $11.15 | $10.91 | $11.10 | $10.82 | 19,004,856 |
| 2019-07-10 | $11.05 | $11.17 | $10.83 | $10.95 | $10.67 | 16,509,422 |
| 2019-07-09 | $11.01 | $11.03 | $10.60 | $10.87 | $10.59 | 24,168,645 |
| 2019-07-08 | $11.23 | $11.45 | $11.18 | $11.22 | $10.93 | 15,674,343 |
| 2019-07-05 | $11.08 | $11.33 | $10.92 | $11.29 | $11.00 | 11,437,109 |
| 2019-07-03 | $11.38 | $11.41 | $11.23 | $11.31 | $11.02 | 9,252,693 |
| 2019-07-02 | $11.37 | $11.46 | $11.13 | $11.45 | $11.16 | 16,522,725 |
| 2019-07-01 | $11.39 | $11.47 | $10.86 | $11.45 | $11.16 | 39,747,043 |
| 2019-06-28 | $11.63 | $11.63 | $11.40 | $11.61 | $11.31 | 18,130,759 |
| 2019-06-27 | $11.57 | $11.79 | $11.41 | $11.56 | $11.26 | 17,177,494 |
| 2019-06-26 | $11.35 | $11.50 | $11.21 | $11.49 | $11.20 | 15,438,790 |
| 2019-06-25 | $11.38 | $11.52 | $11.32 | $11.34 | $11.05 | 13,721,681 |
| 2019-06-24 | $11.37 | $11.41 | $11.21 | $11.34 | $11.05 | 14,296,724 |
| 2019-06-21 | $11.38 | $11.45 | $11.29 | $11.34 | $11.05 | 22,171,544 |
| 2019-06-20 | $11.58 | $11.67 | $11.32 | $11.38 | $11.09 | 22,356,357 |
| 2019-06-19 | $11.06 | $11.27 | $10.99 | $11.19 | $10.90 | 18,815,555 |
| 2019-06-18 | $10.95 | $11.35 | $10.93 | $11.13 | $10.84 | 24,961,342 |
| 2019-06-17 | $10.61 | $10.83 | $10.45 | $10.74 | $10.46 | 12,378,655 |
| 2019-06-14 | $10.75 | $10.84 | $10.60 | $10.65 | $10.38 | 14,385,734 |
| 2019-06-13 | $10.70 | $10.90 | $10.62 | $10.83 | $10.55 | 14,470,482 |
| 2019-06-12 | $10.56 | $10.72 | $10.45 | $10.59 | $10.32 | 12,642,777 |
| 2019-06-11 | $11.04 | $11.14 | $10.61 | $10.62 | $10.35 | 28,608,051 |
| 2019-06-10 | $10.44 | $10.70 | $10.43 | $10.61 | $10.34 | 19,845,333 |
| 2019-06-07 | $10.33 | $10.73 | $10.29 | $10.35 | $10.08 | 31,108,750 |
| 2019-06-06 | $10.12 | $10.30 | $10.02 | $10.19 | $9.93 | 20,227,672 |
| 2019-06-05 | $10.35 | $10.40 | $9.80 | $10.10 | $9.84 | 25,823,469 |
| 2019-06-04 | $10.03 | $10.32 | $9.85 | $10.32 | $10.06 | 29,427,646 |
| 2019-06-03 | $9.74 | $9.94 | $9.66 | $9.92 | $9.67 | 24,158,273 |
| 2019-05-31 | $9.64 | $9.78 | $9.47 | $9.71 | $9.46 | 22,076,158 |
| 2019-05-30 | $10.02 | $10.08 | $9.71 | $9.82 | $9.57 | 15,900,310 |
| 2019-05-29 | $9.89 | $10.01 | $9.76 | $9.99 | $9.73 | 14,107,259 |
| 2019-05-28 | $10.20 | $10.30 | $10.00 | $10.03 | $9.77 | 15,714,822 |
| 2019-05-24 | $10.06 | $10.17 | $9.93 | $10.08 | $9.82 | 16,446,991 |
| 2019-05-23 | $9.90 | $9.97 | $9.74 | $9.95 | $9.69 | 22,137,170 |
| 2019-05-22 | $10.22 | $10.32 | $10.04 | $10.06 | $9.80 | 18,387,078 |
| 2019-05-21 | $10.24 | $10.41 | $10.20 | $10.35 | $10.08 | 19,315,322 |
| 2019-05-20 | $10.31 | $10.39 | $10.15 | $10.20 | $9.94 | 14,752,043 |
| 2019-05-17 | $10.53 | $10.66 | $10.29 | $10.37 | $10.10 | 25,625,116 |
| 2019-05-16 | $10.98 | $11.02 | $10.65 | $10.66 | $10.39 | 15,201,318 |
| 2019-05-15 | $10.72 | $10.93 | $10.62 | $10.85 | $10.57 | 16,126,106 |
| 2019-05-14 | $10.82 | $11.03 | $10.77 | $10.86 | $10.58 | 18,222,203 |
| 2019-05-13 | $10.94 | $11.00 | $10.54 | $10.71 | $10.44 | 28,910,454 |
| 2019-05-10 | $11.16 | $11.44 | $10.93 | $11.37 | $11.08 | 19,163,085 |
| 2019-05-09 | $11.23 | $11.39 | $10.95 | $11.28 | $10.99 | 17,882,675 |
| 2019-05-08 | $11.35 | $11.58 | $11.24 | $11.37 | $11.08 | 18,093,349 |
| 2019-05-07 | $11.58 | $11.70 | $11.37 | $11.44 | $11.15 | 22,783,308 |
| 2019-05-06 | $11.46 | $11.78 | $11.45 | $11.72 | $11.42 | 19,891,950 |
| 2019-05-03 | $11.65 | $12.01 | $11.61 | $11.95 | $11.64 | 23,411,749 |
| 2019-05-02 | $11.55 | $11.74 | $11.42 | $11.51 | $11.21 | 21,879,554 |
| 2019-05-01 | $12.19 | $12.25 | $11.66 | $11.71 | $11.41 | 31,549,755 |
| 2019-04-30 | $12.37 | $12.52 | $12.17 | $12.31 | $11.99 | 19,578,566 |
| 2019-04-29 | $12.45 | $12.59 | $12.30 | $12.43 | $12.11 | 15,525,477 |
| 2019-04-26 | $12.26 | $12.69 | $12.23 | $12.50 | $12.18 | 23,605,247 |
| 2019-04-25 | $13.03 | $13.10 | $12.15 | $12.21 | $11.90 | 46,459,250 |
| 2019-04-24 | $13.39 | $13.61 | $13.18 | $13.58 | $13.23 | 31,512,735 |
| 2019-04-23 | $13.65 | $13.69 | $13.26 | $13.46 | $13.11 | 19,119,433 |
| 2019-04-22 | $13.88 | $13.91 | $13.25 | $13.65 | $13.30 | 24,351,588 |
| 2019-04-18 | $14.05 | $14.15 | $13.78 | $14.00 | $13.64 | 27,426,666 |
| 2019-04-17 | $14.37 | $14.68 | $14.09 | $14.20 | $13.84 | 31,700,470 |
| 2019-04-16 | $13.67 | $14.18 | $13.65 | $14.16 | $13.80 | 20,299,805 |
| 2019-04-15 | $13.63 | $13.72 | $13.45 | $13.69 | $13.34 | 15,439,259 |
| 2019-04-12 | $13.63 | $13.98 | $13.61 | $13.70 | $13.35 | 26,915,916 |
| 2019-04-11 | $13.34 | $13.47 | $13.15 | $13.41 | $13.02 | 16,534,489 |
| 2019-04-10 | $13.41 | $13.57 | $13.34 | $13.49 | $13.10 | 12,390,626 |
| 2019-04-09 | $13.71 | $13.71 | $13.21 | $13.38 | $12.99 | 16,000,226 |
| 2019-04-08 | $13.45 | $13.74 | $13.45 | $13.74 | $13.34 | 17,947,050 |
| 2019-04-05 | $13.57 | $13.60 | $13.32 | $13.33 | $12.94 | 14,640,932 |
| 2019-04-04 | $13.07 | $13.60 | $12.99 | $13.56 | $13.16 | 20,718,983 |
| 2019-04-03 | $13.33 | $13.48 | $13.10 | $13.16 | $12.78 | 20,937,845 |
| 2019-04-02 | $13.15 | $13.28 | $12.86 | $13.12 | $12.74 | 17,950,284 |
| 2019-04-01 | $13.16 | $13.37 | $13.04 | $13.10 | $12.72 | 19,060,736 |
| 2019-03-29 | $13.05 | $13.20 | $12.75 | $12.89 | $12.51 | 16,889,332 |
| 2019-03-28 | $12.66 | $12.87 | $12.58 | $12.73 | $12.36 | 9,593,361 |
| 2019-03-27 | $12.74 | $12.93 | $12.53 | $12.71 | $12.34 | 12,661,298 |
| 2019-03-26 | $12.49 | $12.72 | $12.46 | $12.70 | $12.33 | 14,315,571 |
| 2019-03-25 | $12.21 | $12.60 | $12.15 | $12.38 | $12.02 | 13,195,089 |
| 2019-03-22 | $12.73 | $12.76 | $12.11 | $12.18 | $11.82 | 20,823,944 |
| 2019-03-21 | $12.71 | $13.00 | $12.62 | $12.92 | $12.54 | 18,399,413 |
| 2019-03-20 | $12.63 | $12.97 | $12.32 | $12.82 | $12.45 | 22,588,401 |
| 2019-03-19 | $12.80 | $13.04 | $12.63 | $12.68 | $12.31 | 14,700,798 |
| 2019-03-18 | $12.53 | $12.63 | $12.43 | $12.62 | $12.25 | 12,641,591 |
| 2019-03-15 | $12.32 | $12.54 | $12.29 | $12.35 | $11.99 | 15,387,834 |
| 2019-03-14 | $12.50 | $12.67 | $12.30 | $12.32 | $11.96 | 15,132,543 |
| 2019-03-13 | $12.80 | $12.83 | $12.55 | $12.66 | $12.29 | 12,709,889 |
| 2019-03-12 | $12.54 | $12.80 | $12.47 | $12.65 | $12.28 | 13,272,749 |
| 2019-03-11 | $12.13 | $12.37 | $12.06 | $12.36 | $12.00 | 13,129,247 |
| 2019-03-08 | $12.09 | $12.11 | $11.78 | $12.09 | $11.74 | 16,287,948 |
| 2019-03-07 | $12.50 | $12.53 | $12.13 | $12.31 | $11.95 | 12,689,885 |
| 2019-03-06 | $12.88 | $12.91 | $12.51 | $12.54 | $12.17 | 13,683,662 |
| 2019-03-05 | $12.87 | $12.90 | $12.59 | $12.84 | $12.47 | 17,481,179 |
| 2019-03-04 | $12.87 | $12.90 | $12.49 | $12.78 | $12.41 | 18,449,006 |
| 2019-03-01 | $12.98 | $13.15 | $12.79 | $12.87 | $12.49 | 15,988,724 |
| 2019-02-28 | $13.06 | $13.12 | $12.82 | $12.90 | $12.52 | 21,053,719 |
| 2019-02-27 | $13.25 | $13.28 | $13.09 | $13.16 | $12.78 | 17,655,143 |
| 2019-02-26 | $13.18 | $13.29 | $13.02 | $13.18 | $12.80 | 13,448,066 |
| 2019-02-25 | $13.25 | $13.31 | $13.11 | $13.26 | $12.87 | 20,071,766 |
| 2019-02-22 | $13.40 | $13.40 | $13.08 | $13.22 | $12.83 | 23,876,816 |
| 2019-02-21 | $13.19 | $13.27 | $12.88 | $13.02 | $12.64 | 20,123,175 |
| 2019-02-20 | $13.64 | $13.86 | $13.29 | $13.35 | $12.96 | 38,188,411 |
| 2019-02-19 | $12.63 | $13.26 | $12.53 | $13.09 | $12.71 | 35,617,646 |
| 2019-02-15 | $12.38 | $12.62 | $12.23 | $12.28 | $11.92 | 16,573,385 |
| 2019-02-14 | $12.14 | $12.30 | $12.05 | $12.16 | $11.81 | 15,313,400 |
| 2019-02-13 | $12.02 | $12.36 | $11.90 | $12.29 | $11.93 | 36,169,380 |
| 2019-02-12 | $11.55 | $11.70 | $11.47 | $11.49 | $11.15 | 15,617,904 |
| 2019-02-11 | $11.50 | $11.62 | $11.45 | $11.53 | $11.19 | 15,561,610 |
| 2019-02-08 | $11.85 | $11.95 | $11.40 | $11.61 | $11.27 | 23,718,227 |
| 2019-02-07 | $11.85 | $12.14 | $11.80 | $11.86 | $11.51 | 25,183,987 |
| 2019-02-06 | $11.86 | $12.05 | $11.78 | $11.91 | $11.56 | 18,136,709 |
| 2019-02-05 | $11.90 | $12.01 | $11.77 | $11.87 | $11.52 | 18,497,275 |
| 2019-02-04 | $11.44 | $11.97 | $11.42 | $11.86 | $11.51 | 21,269,300 |
| 2019-02-01 | $11.56 | $11.63 | $11.40 | $11.51 | $11.17 | 24,240,192 |
| 2019-01-31 | $11.23 | $11.76 | $11.21 | $11.64 | $11.30 | 31,833,220 |
| 2019-01-30 | $10.62 | $11.35 | $10.60 | $11.27 | $10.94 | 37,813,156 |
| 2019-01-29 | $10.43 | $10.59 | $10.26 | $10.45 | $10.15 | 38,234,075 |
| 2019-01-28 | $11.02 | $11.05 | $10.20 | $10.28 | $9.98 | 54,798,436 |
| 2019-01-25 | $10.97 | $11.48 | $10.70 | $11.24 | $10.91 | 36,135,324 |
| 2019-01-24 | $11.47 | $11.88 | $10.60 | $10.70 | $10.39 | 66,363,096 |
| 2019-01-23 | $12.40 | $12.55 | $12.18 | $12.31 | $11.95 | 25,720,311 |
| 2019-01-22 | $12.27 | $12.41 | $12.11 | $12.38 | $12.02 | 26,656,252 |
| 2019-01-18 | $12.32 | $12.65 | $12.28 | $12.56 | $12.19 | 31,366,386 |
| 2019-01-17 | $11.90 | $12.22 | $11.86 | $12.13 | $11.78 | 23,115,328 |
| 2019-01-16 | $11.71 | $11.97 | $11.63 | $11.89 | $11.54 | 22,312,723 |
| 2019-01-15 | $11.85 | $11.97 | $11.44 | $11.57 | $11.23 | 26,038,940 |
| 2019-01-14 | $11.41 | $11.64 | $11.40 | $11.55 | $11.21 | 16,085,229 |
| 2019-01-11 | $11.51 | $11.74 | $11.37 | $11.60 | $11.21 | 21,532,952 |
| 2019-01-10 | $11.33 | $11.53 | $11.24 | $11.51 | $11.13 | 19,481,396 |
| 2019-01-09 | $11.34 | $11.60 | $11.18 | $11.51 | $11.13 | 20,615,993 |
| 2019-01-08 | $11.15 | $11.27 | $10.98 | $11.20 | $10.83 | 22,809,611 |
| 2019-01-07 | $10.96 | $11.22 | $10.81 | $11.00 | $10.63 | 16,813,140 |
| 2019-01-04 | $10.48 | $10.93 | $10.33 | $10.82 | $10.46 | 25,597,646 |
| 2019-01-03 | $10.27 | $10.39 | $9.84 | $10.07 | $9.73 | 22,417,609 |
| 2019-01-02 | $10.01 | $10.50 | $9.93 | $10.36 | $10.01 | 17,940,883 |
| 2018-12-31 | $10.47 | $10.51 | $10.04 | $10.31 | $9.97 | 16,811,030 |
| 2018-12-28 | $10.74 | $10.88 | $10.37 | $10.47 | $10.12 | 20,165,639 |
| 2018-12-27 | $10.14 | $10.69 | $10.02 | $10.67 | $10.31 | 20,161,123 |
| 2018-12-26 | $9.90 | $10.40 | $9.60 | $10.40 | $10.05 | 19,614,874 |
| 2018-12-24 | $9.93 | $10.08 | $9.72 | $9.78 | $9.45 | 9,724,384 |
| 2018-12-21 | $10.36 | $10.48 | $9.99 | $10.05 | $9.71 | 30,525,425 |
| 2018-12-20 | $10.31 | $10.51 | $10.00 | $10.24 | $9.90 | 23,589,568 |
| 2018-12-19 | $10.63 | $11.04 | $10.03 | $10.18 | $9.84 | 26,465,357 |
| 2018-12-18 | $10.64 | $11.14 | $10.44 | $10.60 | $10.25 | 29,402,108 |
| 2018-12-17 | $10.58 | $10.96 | $10.41 | $10.59 | $10.24 | 16,416,812 |
| 2018-12-14 | $10.64 | $10.90 | $10.39 | $10.57 | $10.22 | 26,978,270 |
| 2018-12-13 | $11.23 | $11.30 | $10.79 | $10.92 | $10.56 | 17,063,936 |
| 2018-12-12 | $10.96 | $11.37 | $10.95 | $11.07 | $10.70 | 15,313,572 |
| 2018-12-11 | $11.01 | $11.14 | $10.61 | $10.76 | $10.40 | 19,184,215 |
| 2018-12-10 | $10.86 | $10.93 | $10.45 | $10.69 | $10.33 | 17,917,909 |
| 2018-12-07 | $11.25 | $11.49 | $10.90 | $10.92 | $10.56 | 21,263,938 |
| 2018-12-06 | $11.04 | $11.16 | $10.73 | $11.15 | $10.78 | 25,177,087 |
| 2018-12-04 | $12.20 | $12.31 | $11.41 | $11.50 | $11.12 | 22,402,666 |
| 2018-12-03 | $12.45 | $12.67 | $12.05 | $12.09 | $11.69 | 27,161,509 |
| 2018-11-30 | $11.71 | $11.99 | $11.58 | $11.94 | $11.54 | 17,145,975 |
| 2018-11-29 | $11.90 | $12.00 | $11.62 | $11.82 | $11.43 | 19,450,716 |
| 2018-11-28 | $11.33 | $11.99 | $10.98 | $11.97 | $11.57 | 29,088,139 |
| 2018-11-27 | $10.89 | $11.27 | $10.86 | $11.24 | $10.86 | 20,866,609 |
| 2018-11-26 | $10.75 | $11.22 | $10.71 | $11.09 | $10.72 | 10,586,381 |
| 2018-11-23 | $11.08 | $11.10 | $10.76 | $10.77 | $10.41 | 7,880,765 |
| 2018-11-21 | $11.10 | $11.49 | $11.03 | $11.41 | $11.03 | 17,056,248 |
| 2018-11-20 | $11.27 | $11.27 | $10.77 | $10.88 | $10.52 | 21,391,236 |
| 2018-11-19 | $11.91 | $12.01 | $11.48 | $11.51 | $11.13 | 16,917,599 |
| 2018-11-16 | $11.97 | $12.11 | $11.76 | $11.96 | $11.56 | 15,981,793 |
| 2018-11-15 | $11.56 | $12.18 | $11.51 | $11.96 | $11.56 | 23,687,270 |
| 2018-11-14 | $11.30 | $11.63 | $11.24 | $11.54 | $11.15 | 16,142,270 |
| 2018-11-13 | $11.16 | $11.50 | $11.06 | $11.25 | $10.87 | 17,216,375 |
| 2018-11-12 | $11.43 | $11.46 | $11.07 | $11.16 | $10.79 | 14,531,556 |
| 2018-11-09 | $11.56 | $11.61 | $11.18 | $11.35 | $10.97 | 21,444,422 |
| 2018-11-08 | $12.21 | $12.27 | $11.87 | $11.93 | $11.53 | 14,289,329 |
| 2018-11-07 | $12.17 | $12.35 | $12.04 | $12.33 | $11.92 | 14,378,304 |
| 2018-11-06 | $12.23 | $12.39 | $12.13 | $12.20 | $11.79 | 11,479,332 |
| 2018-11-05 | $12.20 | $12.33 | $12.06 | $12.22 | $11.81 | 9,791,307 |
| 2018-11-02 | $12.48 | $12.69 | $12.01 | $12.24 | $11.83 | 19,501,529 |
| 2018-11-01 | $11.86 | $12.47 | $11.76 | $12.28 | $11.87 | 21,668,134 |
| 2018-10-31 | $11.57 | $11.78 | $11.38 | $11.65 | $11.26 | 23,361,796 |
| 2018-10-30 | $10.99 | $11.49 | $10.95 | $11.41 | $11.03 | 22,696,245 |
| 2018-10-29 | $11.68 | $11.77 | $10.96 | $11.09 | $10.72 | 25,835,215 |
| 2018-10-26 | $10.90 | $11.58 | $10.87 | $11.50 | $11.12 | 28,577,579 |
| 2018-10-25 | $10.91 | $11.66 | $10.70 | $11.25 | $10.87 | 34,417,690 |
| 2018-10-24 | $11.71 | $11.99 | $10.59 | $10.70 | $10.34 | 45,767,739 |
| 2018-10-23 | $11.60 | $11.71 | $11.25 | $11.61 | $11.22 | 24,002,372 |
| 2018-10-22 | $12.07 | $12.10 | $11.84 | $12.00 | $11.60 | 12,401,601 |
| 2018-10-19 | $12.14 | $12.33 | $11.94 | $12.02 | $11.62 | 15,817,283 |
| 2018-10-18 | $12.15 | $12.48 | $12.06 | $12.14 | $11.73 | 21,377,716 |
| 2018-10-17 | $12.70 | $12.84 | $12.33 | $12.40 | $11.99 | 23,013,088 |
| 2018-10-16 | $12.89 | $12.91 | $12.48 | $12.68 | $12.26 | 20,373,007 |
| 2018-10-15 | $12.82 | $13.06 | $12.82 | $12.83 | $12.40 | 19,083,641 |
| 2018-10-12 | $13.46 | $13.47 | $12.63 | $12.74 | $12.31 | 31,107,342 |
| 2018-10-11 | $12.79 | $13.36 | $12.67 | $13.23 | $12.74 | 31,623,427 |
| 2018-10-10 | $12.94 | $12.99 | $12.51 | $12.77 | $12.30 | 26,419,355 |
| 2018-10-09 | $13.25 | $13.38 | $12.98 | $13.18 | $12.69 | 11,831,145 |
| 2018-10-08 | $13.10 | $13.38 | $12.97 | $13.29 | $12.80 | 16,162,181 |
| 2018-10-05 | $13.46 | $13.48 | $13.22 | $13.27 | $12.78 | 19,861,615 |
| 2018-10-04 | $14.03 | $14.08 | $13.45 | $13.63 | $13.12 | 23,346,400 |
| 2018-10-03 | $13.93 | $14.28 | $13.85 | $13.95 | $13.43 | 20,127,417 |
| 2018-10-02 | $13.72 | $14.10 | $13.68 | $13.89 | $13.37 | 14,328,162 |
| 2018-10-01 | $13.81 | $13.90 | $13.60 | $13.70 | $13.19 | 15,925,627 |
| 2018-09-28 | $13.85 | $14.06 | $13.80 | $13.92 | $13.40 | 16,080,603 |
| 2018-09-27 | $13.79 | $13.88 | $13.51 | $13.87 | $13.35 | 20,502,606 |
| 2018-09-26 | $14.27 | $14.42 | $13.99 | $14.00 | $13.48 | 16,234,517 |
| 2018-09-25 | $14.40 | $14.57 | $14.19 | $14.49 | $13.95 | 15,317,754 |
| 2018-09-24 | $14.60 | $14.75 | $14.24 | $14.24 | $13.71 | 20,775,233 |
| 2018-09-21 | $14.83 | $14.90 | $14.55 | $14.61 | $14.07 | 52,922,206 |
| 2018-09-20 | $14.57 | $14.73 | $14.28 | $14.39 | $13.86 | 23,289,896 |
| 2018-09-19 | $14.12 | $14.66 | $14.12 | $14.30 | $13.77 | 24,725,436 |
| 2018-09-18 | $14.00 | $14.25 | $13.92 | $14.01 | $13.49 | 21,543,149 |
| 2018-09-17 | $13.70 | $13.98 | $13.66 | $13.72 | $13.21 | 13,739,941 |
| 2018-09-14 | $13.64 | $13.89 | $13.52 | $13.69 | $13.18 | 13,819,794 |
| 2018-09-13 | $13.96 | $14.05 | $13.50 | $13.58 | $13.08 | 15,259,597 |
| 2018-09-12 | $13.11 | $13.78 | $13.03 | $13.63 | $13.12 | 25,530,616 |
| 2018-09-11 | $12.85 | $13.09 | $12.18 | $13.04 | $12.56 | 15,438,414 |
| 2018-09-10 | $13.29 | $13.41 | $13.18 | $13.20 | $12.71 | 11,843,812 |
| 2018-09-07 | $13.37 | $13.56 | $13.05 | $13.18 | $12.69 | 26,776,349 |
| 2018-09-06 | $13.81 | $13.99 | $13.50 | $13.57 | $13.07 | 13,986,275 |
| 2018-09-05 | $13.54 | $13.74 | $13.40 | $13.67 | $13.16 | 17,341,680 |
| 2018-09-04 | $13.63 | $13.73 | $13.39 | $13.48 | $12.98 | 19,908,405 |
| 2018-08-31 | $14.10 | $14.31 | $13.95 | $14.05 | $13.53 | 14,284,823 |
| 2018-08-30 | $14.47 | $14.51 | $14.03 | $14.15 | $13.62 | 15,530,834 |
| 2018-08-29 | $14.58 | $14.79 | $14.42 | $14.67 | $14.13 | 10,064,096 |
| 2018-08-28 | $14.92 | $14.96 | $14.59 | $14.66 | $14.12 | 12,144,195 |
| 2018-08-27 | $14.47 | $14.84 | $14.45 | $14.73 | $14.18 | 10,476,658 |
| 2018-08-24 | $14.54 | $14.79 | $14.36 | $14.47 | $13.93 | 13,288,903 |
| 2018-08-23 | $14.34 | $14.35 | $13.97 | $14.18 | $13.65 | 17,069,066 |
| 2018-08-22 | $14.40 | $14.57 | $14.23 | $14.53 | $13.99 | 12,230,372 |
| 2018-08-21 | $14.15 | $14.44 | $14.06 | $14.32 | $13.79 | 15,806,034 |
| 2018-08-20 | $14.14 | $14.21 | $13.83 | $14.12 | $13.60 | 12,682,984 |
| 2018-08-17 | $13.79 | $14.02 | $13.53 | $13.97 | $13.45 | 21,904,652 |
| 2018-08-16 | $13.88 | $14.24 | $13.74 | $13.77 | $13.26 | 17,867,196 |
| 2018-08-15 | $14.21 | $14.32 | $13.28 | $13.66 | $13.15 | 35,976,367 |
| 2018-08-14 | $14.97 | $15.13 | $14.60 | $14.80 | $14.25 | 16,722,970 |
| 2018-08-13 | $15.20 | $15.26 | $14.91 | $14.92 | $14.37 | 16,222,340 |
| 2018-08-10 | $15.11 | $15.21 | $15.02 | $15.11 | $14.55 | 13,921,791 |
| 2018-08-09 | $15.74 | $15.76 | $15.29 | $15.31 | $14.74 | 15,046,440 |
| 2018-08-08 | $15.41 | $15.59 | $15.28 | $15.39 | $14.82 | 13,129,817 |
| 2018-08-07 | $15.70 | $15.81 | $15.34 | $15.36 | $14.79 | 11,081,782 |
| 2018-08-06 | $15.52 | $15.53 | $15.22 | $15.40 | $14.83 | 16,632,698 |
| 2018-08-03 | $15.58 | $15.85 | $15.52 | $15.71 | $15.13 | 11,971,007 |
| 2018-08-02 | $15.41 | $15.52 | $15.23 | $15.43 | $14.86 | 20,206,505 |
| 2018-08-01 | $16.12 | $16.16 | $15.57 | $15.58 | $15.00 | 19,388,938 |
| 2018-07-31 | $16.24 | $16.62 | $16.20 | $16.50 | $15.89 | 12,271,040 |
| 2018-07-30 | $16.00 | $16.30 | $16.00 | $16.08 | $15.48 | 9,135,517 |
| 2018-07-27 | $16.05 | $16.27 | $15.81 | $15.99 | $15.40 | 11,690,379 |
| 2018-07-26 | $15.80 | $16.00 | $15.73 | $15.97 | $15.38 | 13,221,227 |
| 2018-07-25 | $16.08 | $16.43 | $15.06 | $15.86 | $15.27 | 35,132,765 |
| 2018-07-24 | $16.53 | $16.59 | $15.99 | $16.07 | $15.47 | 28,247,002 |
| 2018-07-23 | $15.78 | $16.03 | $15.49 | $15.83 | $15.24 | 21,358,540 |
| 2018-07-20 | $15.78 | $16.15 | $15.67 | $15.75 | $15.17 | 20,514,876 |
| 2018-07-19 | $16.45 | $16.47 | $15.65 | $15.80 | $15.21 | 38,238,693 |
| 2018-07-18 | $16.75 | $17.20 | $16.38 | $17.08 | $16.45 | 19,202,554 |
| 2018-07-17 | $16.70 | $17.04 | $16.67 | $16.77 | $16.15 | 15,905,015 |
| 2018-07-16 | $16.82 | $16.95 | $16.54 | $16.77 | $16.15 | 15,983,337 |
| 2018-07-13 | $17.03 | $17.13 | $16.46 | $16.80 | $16.18 | 26,064,350 |
| 2018-07-12 | $17.67 | $17.80 | $17.20 | $17.29 | $16.65 | 20,100,357 |
| 2018-07-11 | $17.52 | $17.73 | $17.21 | $17.41 | $16.72 | 26,590,642 |
| 2018-07-10 | $17.95 | $18.14 | $17.83 | $18.11 | $17.39 | 15,083,804 |
| 2018-07-09 | $17.86 | $18.13 | $17.56 | $18.11 | $17.39 | 16,786,025 |
| 2018-07-06 | $16.92 | $17.61 | $16.69 | $17.51 | $16.81 | 15,284,344 |
| 2018-07-05 | $17.07 | $17.37 | $16.66 | $16.97 | $16.29 | 17,618,050 |
| 2018-07-03 | $17.20 | $17.55 | $16.93 | $17.07 | $16.39 | 8,460,045 |
| 2018-07-02 | $17.02 | $17.17 | $16.79 | $17.16 | $16.48 | 14,426,426 |
| 2018-06-29 | $17.00 | $17.46 | $16.96 | $17.26 | $16.57 | 19,796,790 |
| 2018-06-28 | $16.68 | $16.92 | $16.22 | $16.79 | $16.12 | 17,572,541 |
| 2018-06-27 | $16.31 | $17.02 | $16.24 | $16.90 | $16.23 | 24,678,602 |
| 2018-06-26 | $15.80 | $16.27 | $15.66 | $16.25 | $15.60 | 16,299,997 |
| 2018-06-25 | $16.19 | $16.31 | $15.46 | $15.74 | $15.11 | 14,838,875 |
| 2018-06-22 | $16.69 | $16.79 | $16.39 | $16.44 | $15.78 | 20,612,124 |
| 2018-06-21 | $16.27 | $16.56 | $16.26 | $16.36 | $15.71 | 12,194,658 |
| 2018-06-20 | $16.35 | $16.43 | $16.11 | $16.30 | $15.65 | 11,160,275 |
| 2018-06-19 | $16.38 | $16.43 | $15.89 | $16.26 | $15.61 | 17,789,140 |
| 2018-06-18 | $16.70 | $16.91 | $16.57 | $16.80 | $16.13 | 13,392,693 |
| 2018-06-15 | $17.35 | $17.35 | $16.64 | $16.89 | $16.22 | 22,848,293 |
| 2018-06-14 | $17.92 | $17.99 | $17.51 | $17.58 | $16.88 | 12,549,356 |
| 2018-06-13 | $17.90 | $18.09 | $17.67 | $17.81 | $17.10 | 9,608,098 |
| 2018-06-12 | $18.11 | $18.18 | $17.67 | $17.86 | $17.15 | 11,926,324 |
| 2018-06-11 | $17.95 | $18.36 | $17.90 | $18.19 | $17.46 | 12,672,637 |
| 2018-06-08 | $17.95 | $18.14 | $17.86 | $18.03 | $17.31 | 10,326,209 |
| 2018-06-07 | $18.19 | $18.38 | $17.68 | $17.93 | $17.21 | 15,733,478 |
| 2018-06-06 | $17.83 | $18.23 | $17.68 | $18.20 | $17.47 | 20,784,776 |
| 2018-06-05 | $17.35 | $17.76 | $17.29 | $17.65 | $16.95 | 14,530,758 |
| 2018-06-04 | $17.26 | $17.46 | $17.14 | $17.21 | $16.52 | 9,196,275 |
| 2018-06-01 | $17.17 | $17.34 | $16.93 | $17.12 | $16.44 | 12,801,990 |
| 2018-05-31 | $17.24 | $17.37 | $16.86 | $16.90 | $16.23 | 15,414,435 |
| 2018-05-30 | $16.81 | $17.24 | $16.72 | $17.12 | $16.44 | 13,255,720 |
| 2018-05-29 | $16.82 | $17.20 | $16.61 | $16.65 | $15.99 | 12,993,437 |
| 2018-05-25 | $17.20 | $17.30 | $16.94 | $17.08 | $16.40 | 9,003,251 |
| 2018-05-24 | $17.30 | $17.52 | $17.08 | $17.38 | $16.69 | 13,009,984 |
| 2018-05-23 | $17.07 | $17.38 | $16.80 | $17.35 | $16.66 | 18,864,461 |
| 2018-05-22 | $16.94 | $17.78 | $16.66 | $17.17 | $16.48 | 27,675,867 |
| 2018-05-21 | $17.07 | $17.11 | $16.55 | $16.69 | $16.02 | 13,431,083 |
| 2018-05-18 | $16.70 | $17.17 | $16.69 | $16.87 | $16.20 | 16,113,200 |
| 2018-05-17 | $16.67 | $16.98 | $16.66 | $16.78 | $16.11 | 18,221,791 |
| 2018-05-16 | $16.08 | $16.90 | $16.07 | $16.64 | $15.98 | 18,976,008 |
| 2018-05-15 | $15.98 | $16.09 | $15.69 | $15.96 | $15.32 | 14,673,753 |
| 2018-05-14 | $16.35 | $16.47 | $16.08 | $16.20 | $15.55 | 10,837,307 |
| 2018-05-11 | $16.27 | $16.53 | $16.18 | $16.27 | $15.62 | 12,881,766 |
| 2018-05-10 | $15.92 | $16.41 | $15.89 | $16.22 | $15.57 | 19,718,635 |
| 2018-05-09 | $15.39 | $15.76 | $15.39 | $15.68 | $15.05 | 14,097,159 |
| 2018-05-08 | $15.19 | $15.35 | $14.99 | $15.30 | $14.69 | 12,799,316 |
| 2018-05-07 | $15.48 | $15.67 | $15.22 | $15.26 | $14.65 | 13,111,341 |
| 2018-05-04 | $15.12 | $15.55 | $15.07 | $15.42 | $14.80 | 15,428,840 |
| 2018-05-03 | $15.28 | $15.35 | $14.99 | $15.21 | $14.60 | 18,971,938 |
| 2018-05-02 | $15.23 | $15.37 | $14.96 | $15.11 | $14.51 | 20,459,693 |
| 2018-05-01 | $15.12 | $15.30 | $14.64 | $14.95 | $14.35 | 19,461,331 |
| 2018-04-30 | $15.32 | $15.49 | $15.19 | $15.21 | $14.60 | 17,564,401 |
| 2018-04-27 | $15.33 | $15.53 | $15.16 | $15.32 | $14.71 | 16,203,740 |
| 2018-04-26 | $15.50 | $15.71 | $15.12 | $15.63 | $15.01 | 31,647,207 |
| 2018-04-25 | $15.93 | $16.06 | $15.32 | $15.37 | $14.76 | 39,938,562 |
| 2018-04-24 | $18.40 | $18.40 | $15.61 | $16.08 | $15.44 | 77,548,984 |
| 2018-04-23 | $18.96 | $19.27 | $18.71 | $18.81 | $18.06 | 14,924,599 |
| 2018-04-20 | $19.59 | $19.68 | $19.16 | $19.36 | $18.59 | 13,230,173 |
| 2018-04-19 | $19.18 | $19.70 | $18.98 | $19.57 | $18.79 | 22,122,732 |
| 2018-04-18 | $18.82 | $19.36 | $18.81 | $19.18 | $18.41 | 19,424,177 |
| 2018-04-17 | $18.19 | $18.41 | $18.00 | $18.30 | $17.57 | 10,121,729 |
| 2018-04-16 | $18.09 | $18.22 | $17.83 | $18.16 | $17.44 | 12,325,556 |
| 2018-04-13 | $18.00 | $18.08 | $17.68 | $17.87 | $17.16 | 9,706,951 |
| 2018-04-12 | $17.84 | $17.97 | $17.48 | $17.86 | $17.15 | 12,857,710 |
| 2018-04-11 | $18.10 | $18.17 | $17.90 | $17.98 | $17.21 | 11,123,729 |
| 2018-04-10 | $17.92 | $18.34 | $17.70 | $18.20 | $17.42 | 14,465,858 |
| 2018-04-09 | $17.45 | $17.66 | $17.07 | $17.43 | $16.69 | 14,785,123 |
| 2018-04-06 | $17.81 | $17.97 | $17.21 | $17.33 | $16.59 | 16,346,560 |
| 2018-04-05 | $17.47 | $18.11 | $17.45 | $18.11 | $17.34 | 17,297,453 |
| 2018-04-04 | $16.90 | $17.36 | $16.62 | $17.34 | $16.60 | 16,268,866 |
| 2018-04-03 | $17.16 | $17.46 | $17.05 | $17.38 | $16.64 | 12,783,377 |
| 2018-04-02 | $17.57 | $17.76 | $16.99 | $17.14 | $16.41 | 14,724,867 |
| 2018-03-29 | $16.88 | $17.60 | $16.88 | $17.57 | $16.82 | 16,127,839 |
| 2018-03-28 | $17.22 | $17.25 | $16.51 | $16.75 | $16.04 | 19,249,226 |
| 2018-03-27 | $17.87 | $17.87 | $17.12 | $17.24 | $16.51 | 15,261,942 |
| 2018-03-26 | $17.73 | $17.80 | $17.33 | $17.75 | $16.99 | 12,752,002 |
| 2018-03-23 | $18.14 | $18.23 | $17.51 | $17.52 | $16.77 | 16,311,293 |
| 2018-03-22 | $18.90 | $18.92 | $18.05 | $18.05 | $17.28 | 17,819,249 |
| 2018-03-21 | $18.60 | $19.24 | $18.57 | $19.18 | $18.36 | 15,316,738 |
| 2018-03-20 | $18.16 | $18.58 | $18.12 | $18.49 | $17.70 | 16,616,278 |
| 2018-03-19 | $18.26 | $18.29 | $17.91 | $18.05 | $17.28 | 11,343,708 |
| 2018-03-16 | $18.50 | $18.58 | $18.33 | $18.36 | $17.58 | 14,267,192 |
| 2018-03-15 | $18.63 | $18.73 | $18.35 | $18.41 | $17.63 | 10,461,989 |
| 2018-03-14 | $18.82 | $18.95 | $18.60 | $18.66 | $17.87 | 12,038,068 |
| 2018-03-13 | $18.71 | $18.86 | $18.41 | $18.48 | $17.69 | 11,982,115 |
| 2018-03-12 | $18.39 | $18.58 | $18.19 | $18.56 | $17.77 | 10,824,701 |
| 2018-03-09 | $18.11 | $18.44 | $18.08 | $18.43 | $17.64 | 14,954,547 |
| 2018-03-08 | $18.03 | $18.11 | $17.71 | $17.87 | $17.11 | 11,576,787 |
| 2018-03-07 | $18.35 | $18.52 | $18.07 | $18.12 | $17.35 | 13,955,347 |
| 2018-03-06 | $18.60 | $18.89 | $18.42 | $18.70 | $17.90 | 18,429,775 |
| 2018-03-05 | $18.19 | $18.39 | $18.05 | $18.19 | $17.42 | 16,410,834 |
| 2018-03-02 | $18.28 | $18.54 | $18.04 | $18.32 | $17.54 | 16,260,616 |
| 2018-03-01 | $18.75 | $18.75 | $18.20 | $18.54 | $17.75 | 15,127,720 |
| 2018-02-28 | $18.98 | $19.17 | $18.60 | $18.60 | $17.81 | 17,017,404 |
| 2018-02-27 | $19.40 | $19.42 | $18.94 | $19.09 | $18.28 | 15,000,378 |
| 2018-02-26 | $19.60 | $19.74 | $19.26 | $19.53 | $18.70 | 13,856,408 |
| 2018-02-23 | $19.17 | $19.63 | $19.17 | $19.55 | $18.72 | 14,980,551 |
| 2018-02-22 | $18.93 | $19.40 | $18.91 | $19.16 | $18.34 | 16,683,784 |
| 2018-02-21 | $18.44 | $19.14 | $18.44 | $18.73 | $17.93 | 16,401,579 |
| 2018-02-20 | $18.32 | $18.76 | $18.27 | $18.43 | $17.64 | 12,720,615 |
| 2018-02-16 | $19.04 | $19.26 | $18.65 | $18.73 | $17.93 | 16,445,581 |
| 2018-02-15 | $19.27 | $19.35 | $18.77 | $19.12 | $18.31 | 21,588,621 |
| 2018-02-14 | $17.56 | $19.18 | $17.33 | $19.12 | $18.31 | 34,470,515 |
| 2018-02-13 | $17.65 | $17.97 | $17.50 | $17.80 | $17.04 | 23,041,463 |
| 2018-02-12 | $17.74 | $17.89 | $17.38 | $17.57 | $16.82 | 26,120,673 |
| 2018-02-09 | $17.44 | $17.75 | $16.64 | $17.57 | $16.82 | 34,621,289 |
| 2018-02-08 | $17.87 | $18.13 | $16.86 | $17.16 | $16.43 | 29,880,733 |
| 2018-02-07 | $18.37 | $18.48 | $17.77 | $17.86 | $17.10 | 30,961,871 |
| 2018-02-06 | $17.24 | $18.79 | $17.07 | $18.74 | $17.94 | 38,530,533 |
| 2018-02-05 | $18.14 | $18.65 | $17.36 | $17.65 | $16.90 | 29,623,189 |
| 2018-02-02 | $19.26 | $19.28 | $17.93 | $17.97 | $17.20 | 25,318,189 |
| 2018-02-01 | $19.45 | $19.69 | $19.30 | $19.45 | $18.62 | 10,631,589 |
| 2018-01-31 | $19.44 | $19.58 | $19.29 | $19.50 | $18.67 | 15,054,649 |
| 2018-01-30 | $19.47 | $19.71 | $19.11 | $19.13 | $18.32 | 16,250,045 |
| 2018-01-29 | $19.50 | $19.76 | $19.36 | $19.63 | $18.79 | 17,541,960 |
| 2018-01-26 | $19.70 | $19.73 | $19.36 | $19.54 | $18.71 | 18,210,483 |
| 2018-01-25 | $19.96 | $20.25 | $19.33 | $19.82 | $18.98 | 30,396,079 |
| 2018-01-24 | $19.89 | $20.14 | $19.40 | $19.60 | $18.77 | 24,651,973 |
| 2018-01-23 | $19.60 | $19.72 | $18.94 | $19.55 | $18.72 | 27,782,511 |
| 2018-01-22 | $19.85 | $20.18 | $19.69 | $19.99 | $19.14 | 17,493,721 |
| 2018-01-19 | $19.48 | $20.16 | $19.41 | $19.96 | $19.11 | 22,434,654 |
| 2018-01-18 | $19.70 | $19.81 | $19.37 | $19.40 | $18.57 | 23,155,080 |
| 2018-01-17 | $19.34 | $19.82 | $19.31 | $19.77 | $18.93 | 16,727,234 |
| 2018-01-16 | $19.50 | $19.75 | $19.13 | $19.32 | $18.50 | 22,418,239 |
| 2018-01-12 | $19.94 | $20.07 | $19.61 | $19.75 | $18.91 | 14,185,767 |
| 2018-01-11 | $19.64 | $19.94 | $19.37 | $19.88 | $19.03 | 18,835,829 |
| 2018-01-10 | $19.07 | $19.74 | $19.00 | $19.51 | $18.68 | 27,887,350 |
| 2018-01-09 | $19.78 | $19.79 | $18.85 | $18.92 | $18.11 | 32,589,563 |
| 2018-01-08 | $19.96 | $19.99 | $19.72 | $19.81 | $18.97 | 15,174,187 |
| 2018-01-05 | $19.69 | $19.91 | $19.53 | $19.90 | $19.05 | 13,845,958 |
| 2018-01-04 | $19.63 | $19.82 | $19.32 | $19.74 | $18.90 | 19,531,246 |
| 2018-01-03 | $19.81 | $19.85 | $19.16 | $19.47 | $18.64 | 20,663,802 |
| 2018-01-02 | $19.05 | $19.79 | $18.98 | $19.77 | $18.93 | 21,845,574 |
| 2017-12-29 | $19.37 | $19.45 | $18.68 | $18.96 | $18.15 | 15,523,635 |
| 2017-12-28 | $18.84 | $19.30 | $18.70 | $19.27 | $18.45 | 18,233,925 |
| 2017-12-27 | $18.73 | $19.06 | $18.50 | $18.69 | $17.89 | 17,200,239 |
| 2017-12-26 | $18.10 | $18.79 | $18.03 | $18.67 | $17.87 | 16,536,597 |
| 2017-12-22 | $18.19 | $18.31 | $18.01 | $18.10 | $17.33 | 13,634,882 |
| 2017-12-21 | $17.80 | $18.35 | $17.73 | $18.18 | $17.41 | 20,550,224 |
| 2017-12-20 | $17.52 | $17.68 | $17.37 | $17.66 | $16.91 | 20,819,396 |
| 2017-12-19 | $17.28 | $17.45 | $17.20 | $17.33 | $16.59 | 17,428,667 |
| 2017-12-18 | $16.98 | $17.46 | $16.82 | $17.35 | $16.61 | 24,955,748 |
| 2017-12-15 | $16.39 | $16.99 | $16.38 | $16.98 | $16.26 | 34,600,737 |
| 2017-12-14 | $16.32 | $16.44 | $16.15 | $16.19 | $15.50 | 23,441,326 |
| 2017-12-13 | $15.70 | $16.35 | $15.68 | $16.32 | $15.62 | 27,186,530 |
| 2017-12-12 | $15.15 | $15.75 | $15.11 | $15.71 | $15.04 | 24,119,516 |
| 2017-12-11 | $15.05 | $15.16 | $14.95 | $15.02 | $14.38 | 15,432,280 |
| 2017-12-08 | $14.97 | $15.00 | $14.85 | $14.97 | $14.33 | 11,855,861 |
| 2017-12-07 | $14.20 | $14.87 | $14.20 | $14.84 | $14.21 | 20,548,799 |
| 2017-12-06 | $14.11 | $14.46 | $14.11 | $14.35 | $13.74 | 22,575,337 |
| 2017-12-05 | $13.92 | $14.14 | $13.81 | $14.11 | $13.51 | 19,498,719 |
| 2017-12-04 | $14.25 | $14.65 | $14.20 | $14.30 | $13.69 | 16,963,699 |
| 2017-12-01 | $13.94 | $14.31 | $13.84 | $14.11 | $13.51 | 13,706,073 |
| 2017-11-30 | $14.10 | $14.15 | $13.84 | $13.92 | $13.33 | 18,073,300 |
| 2017-11-29 | $13.94 | $14.19 | $13.84 | $14.01 | $13.41 | 11,271,253 |
| 2017-11-28 | $13.96 | $14.25 | $13.88 | $14.21 | $13.60 | 11,777,233 |
| 2017-11-27 | $14.25 | $14.30 | $13.97 | $14.09 | $13.49 | 10,693,087 |
| 2017-11-24 | $14.28 | $14.54 | $14.25 | $14.35 | $13.74 | 6,136,288 |
| 2017-11-22 | $14.23 | $14.31 | $14.11 | $14.24 | $13.63 | 9,335,112 |
| 2017-11-21 | $14.10 | $14.29 | $14.07 | $14.15 | $13.55 | 12,716,784 |
| 2017-11-20 | $13.74 | $14.03 | $13.73 | $13.95 | $13.36 | 13,823,694 |
| 2017-11-17 | $13.51 | $13.93 | $13.50 | $13.86 | $13.27 | 15,324,214 |
| 2017-11-16 | $13.71 | $13.77 | $13.49 | $13.62 | $13.04 | 13,643,892 |
| 2017-11-15 | $13.59 | $13.79 | $13.22 | $13.63 | $13.05 | 17,981,427 |
| 2017-11-14 | $14.28 | $14.30 | $13.57 | $13.80 | $13.21 | 27,659,359 |
| 2017-11-13 | $14.33 | $14.64 | $14.31 | $14.43 | $13.82 | 9,905,619 |
| 2017-11-10 | $14.73 | $14.98 | $14.39 | $14.41 | $13.80 | 13,502,647 |
| 2017-11-09 | $14.64 | $14.80 | $14.47 | $14.72 | $14.09 | 15,747,915 |
| 2017-11-08 | $14.62 | $14.94 | $14.48 | $14.86 | $14.23 | 15,937,611 |
| 2017-11-07 | $14.49 | $14.57 | $14.36 | $14.55 | $13.93 | 10,553,308 |
| 2017-11-06 | $14.33 | $14.65 | $14.25 | $14.64 | $14.02 | 14,019,249 |
| 2017-11-03 | $14.20 | $14.27 | $14.04 | $14.15 | $13.55 | 8,660,098 |
| 2017-11-02 | $14.27 | $14.57 | $14.15 | $14.23 | $13.62 | 13,041,768 |
| 2017-11-01 | $14.40 | $14.69 | $14.27 | $14.38 | $13.77 | 18,464,451 |
| 2017-10-31 | $13.94 | $14.04 | $13.84 | $13.98 | $13.38 | 14,363,781 |
| 2017-10-30 | $14.06 | $14.26 | $13.94 | $13.94 | $13.35 | 15,051,716 |
| 2017-10-27 | $14.23 | $14.32 | $13.90 | $14.13 | $13.53 | 22,793,490 |
| 2017-10-26 | $14.83 | $14.90 | $14.60 | $14.69 | $14.06 | 16,820,972 |
| 2017-10-25 | $15.26 | $15.58 | $14.44 | $14.71 | $14.08 | 28,853,827 |
| 2017-10-24 | $15.00 | $15.23 | $14.90 | $15.23 | $14.58 | 20,676,943 |
| 2017-10-23 | $14.85 | $14.91 | $14.76 | $14.81 | $14.18 | 15,943,939 |
| 2017-10-20 | $14.92 | $15.04 | $14.71 | $14.83 | $14.20 | 14,249,555 |
| 2017-10-19 | $14.73 | $14.84 | $14.45 | $14.81 | $14.18 | 15,650,803 |
| 2017-10-18 | $14.78 | $14.90 | $14.62 | $14.83 | $14.20 | 15,234,065 |
| 2017-10-17 | $15.02 | $15.06 | $14.66 | $14.93 | $14.29 | 22,853,779 |
| 2017-10-16 | $15.26 | $15.59 | $15.04 | $15.27 | $14.62 | 26,085,759 |
| 2017-10-13 | $14.80 | $14.87 | $14.64 | $14.75 | $14.12 | 13,705,270 |
| 2017-10-12 | $14.53 | $14.68 | $14.45 | $14.51 | $13.89 | 14,139,398 |
| 2017-10-11 | $14.36 | $14.55 | $14.27 | $14.43 | $13.82 | 14,375,302 |
| 2017-10-10 | $14.49 | $14.69 | $14.36 | $14.41 | $13.80 | 13,053,431 |
| 2017-10-09 | $14.30 | $14.46 | $14.18 | $14.32 | $13.71 | 9,505,541 |
| 2017-10-06 | $14.61 | $14.67 | $14.26 | $14.33 | $13.72 | 16,544,344 |
| 2017-10-05 | $14.87 | $15.39 | $14.65 | $14.75 | $14.12 | 25,609,356 |
| 2017-10-04 | $14.68 | $14.87 | $14.52 | $14.53 | $13.91 | 15,901,613 |
| 2017-10-03 | $14.42 | $14.67 | $14.26 | $14.64 | $14.02 | 13,395,718 |
| 2017-10-02 | $13.98 | $14.34 | $13.97 | $14.34 | $13.73 | 14,749,979 |
| 2017-09-29 | $14.40 | $14.41 | $13.96 | $14.04 | $13.44 | 15,685,980 |
| 2017-09-28 | $14.00 | $14.56 | $13.85 | $14.42 | $13.81 | 20,022,796 |
| 2017-09-27 | $14.10 | $14.12 | $13.85 | $14.00 | $13.40 | 11,783,858 |
| 2017-09-26 | $13.98 | $14.16 | $13.90 | $13.99 | $13.39 | 13,463,183 |
| 2017-09-25 | $13.99 | $14.06 | $13.76 | $13.89 | $13.30 | 15,599,661 |
| 2017-09-22 | $13.90 | $14.34 | $13.88 | $14.06 | $13.46 | 12,546,850 |
| 2017-09-21 | $13.93 | $14.24 | $13.82 | $13.98 | $13.38 | 16,452,780 |
| 2017-09-20 | $14.53 | $14.68 | $13.95 | $14.18 | $13.58 | 18,382,621 |
| 2017-09-19 | $14.15 | $14.56 | $13.96 | $14.48 | $13.86 | 21,157,889 |
| 2017-09-18 | $13.90 | $14.24 | $13.89 | $14.13 | $13.53 | 14,089,904 |
| 2017-09-15 | $13.82 | $14.05 | $13.82 | $13.88 | $13.29 | 21,213,777 |
| 2017-09-14 | $13.85 | $13.92 | $13.65 | $13.86 | $13.27 | 17,238,327 |
| 2017-09-13 | $14.02 | $14.08 | $13.83 | $13.94 | $13.35 | 23,690,560 |
| 2017-09-12 | $14.30 | $14.48 | $14.07 | $14.30 | $13.69 | 20,740,846 |
| 2017-09-11 | $14.48 | $14.60 | $14.34 | $14.39 | $13.78 | 19,631,099 |
| 2017-09-08 | $14.97 | $14.97 | $14.13 | $14.24 | $13.63 | 27,456,790 |
| 2017-09-07 | $15.06 | $15.25 | $14.87 | $15.21 | $14.56 | 15,384,359 |
| 2017-09-06 | $14.50 | $15.11 | $14.50 | $15.06 | $14.42 | 15,698,998 |
| 2017-09-05 | $15.23 | $15.38 | $14.58 | $14.79 | $14.16 | 20,255,044 |
| 2017-09-01 | $14.93 | $15.20 | $14.92 | $15.07 | $14.43 | 12,873,714 |
| 2017-08-31 | $14.83 | $14.98 | $14.59 | $14.78 | $14.15 | 19,876,128 |
| 2017-08-30 | $15.15 | $15.17 | $14.54 | $14.56 | $13.94 | 23,603,448 |
| 2017-08-29 | $15.50 | $15.50 | $14.64 | $15.21 | $14.56 | 30,022,598 |
| 2017-08-28 | $15.40 | $15.67 | $15.38 | $15.53 | $14.87 | 13,322,797 |
| 2017-08-25 | $15.71 | $15.75 | $15.13 | $15.29 | $14.64 | 18,049,161 |
| 2017-08-24 | $15.29 | $15.64 | $15.16 | $15.49 | $14.83 | 22,720,206 |
| 2017-08-23 | $14.99 | $15.38 | $14.92 | $15.29 | $14.64 | 20,051,276 |
| 2017-08-22 | $14.91 | $15.46 | $14.88 | $15.07 | $14.43 | 31,811,157 |
| 2017-08-21 | $14.54 | $14.89 | $14.48 | $14.73 | $14.10 | 23,112,566 |
| 2017-08-18 | $14.06 | $14.34 | $13.92 | $14.15 | $13.55 | 15,310,308 |
| 2017-08-17 | $14.62 | $14.75 | $14.17 | $14.20 | $13.60 | 17,921,439 |
| 2017-08-16 | $14.28 | $14.84 | $14.18 | $14.77 | $14.14 | 23,970,044 |
| 2017-08-15 | $14.00 | $14.24 | $13.90 | $13.97 | $13.37 | 14,920,094 |
| 2017-08-14 | $14.09 | $14.24 | $13.99 | $14.15 | $13.55 | 17,345,457 |
| 2017-08-11 | $14.00 | $14.10 | $13.82 | $13.96 | $13.37 | 19,766,386 |
| 2017-08-10 | $14.47 | $14.58 | $14.12 | $14.15 | $13.55 | 17,450,536 |
| 2017-08-09 | $14.47 | $14.61 | $14.28 | $14.59 | $13.97 | 13,080,638 |
| 2017-08-08 | $14.63 | $14.85 | $14.41 | $14.47 | $13.85 | 15,744,662 |
| 2017-08-07 | $14.56 | $14.85 | $14.50 | $14.70 | $14.07 | 14,246,733 |
| 2017-08-04 | $14.45 | $14.66 | $14.35 | $14.41 | $13.80 | 14,695,883 |
| 2017-08-03 | $14.34 | $14.58 | $14.17 | $14.37 | $13.76 | 20,288,772 |
| 2017-08-02 | $14.14 | $14.50 | $14.06 | $14.37 | $13.76 | 17,679,278 |
| 2017-08-01 | $14.60 | $14.69 | $14.22 | $14.49 | $13.87 | 18,955,551 |
| 2017-07-31 | $14.80 | $14.90 | $14.54 | $14.62 | $14.00 | 17,057,362 |
| 2017-07-28 | $14.50 | $14.80 | $14.45 | $14.60 | $13.98 | 17,851,266 |
| 2017-07-27 | $15.06 | $15.10 | $14.45 | $14.50 | $13.88 | 32,940,501 |
| 2017-07-26 | $14.69 | $15.27 | $14.41 | $15.06 | $14.42 | 37,161,771 |
| 2017-07-25 | $13.35 | $14.99 | $13.31 | $14.87 | $14.24 | 73,923,400 |
| 2017-07-24 | $13.01 | $13.08 | $12.79 | $12.96 | $12.41 | 14,678,685 |
| 2017-07-21 | $13.04 | $13.19 | $12.90 | $13.01 | $12.46 | 11,681,704 |
| 2017-07-20 | $13.12 | $13.21 | $12.80 | $13.04 | $12.48 | 12,458,520 |
| 2017-07-19 | $13.03 | $13.19 | $12.96 | $13.11 | $12.55 | 13,868,415 |
| 2017-07-18 | $12.98 | $13.02 | $12.76 | $13.00 | $12.45 | 15,122,849 |
| 2017-07-17 | $12.78 | $13.36 | $12.72 | $13.00 | $12.45 | 27,246,134 |
| 2017-07-14 | $12.51 | $12.69 | $12.51 | $12.60 | $12.06 | 11,886,535 |
| 2017-07-13 | $12.34 | $12.57 | $12.30 | $12.48 | $11.95 | 17,848,947 |
| 2017-07-12 | $12.42 | $12.61 | $12.20 | $12.27 | $11.75 | 23,903,103 |
| 2017-07-11 | $12.52 | $12.63 | $12.17 | $12.58 | $12.04 | 19,168,602 |
| 2017-07-10 | $11.82 | $12.64 | $11.78 | $12.52 | $11.99 | 24,239,521 |
| 2017-07-07 | $11.92 | $12.00 | $11.71 | $11.90 | $11.39 | 11,982,579 |
| 2017-07-06 | $12.09 | $12.21 | $11.86 | $11.89 | $11.38 | 12,957,807 |
| 2017-07-05 | $12.20 | $12.36 | $11.98 | $12.17 | $11.65 | 13,963,139 |
| 2017-07-03 | $12.08 | $12.31 | $12.06 | $12.20 | $11.68 | 8,517,402 |
| 2017-06-30 | $12.12 | $12.19 | $11.89 | $12.01 | $11.50 | 14,756,877 |
| 2017-06-29 | $12.10 | $12.33 | $11.98 | $12.08 | $11.57 | 16,247,185 |
| 2017-06-28 | $11.86 | $12.09 | $11.68 | $11.99 | $11.48 | 12,225,353 |
| 2017-06-27 | $11.98 | $12.14 | $11.72 | $11.72 | $11.22 | 14,690,574 |
| 2017-06-26 | $11.90 | $11.96 | $11.73 | $11.82 | $11.32 | 13,959,297 |
| 2017-06-23 | $11.53 | $11.81 | $11.35 | $11.76 | $11.26 | 20,421,246 |
| 2017-06-22 | $11.19 | $11.64 | $11.15 | $11.45 | $10.96 | 14,715,245 |
| 2017-06-21 | $11.29 | $11.45 | $11.12 | $11.21 | $10.73 | 12,547,677 |
| 2017-06-20 | $11.40 | $11.41 | $11.13 | $11.24 | $10.76 | 16,784,586 |
| 2017-06-19 | $11.51 | $11.68 | $11.47 | $11.59 | $11.10 | 14,169,872 |
| 2017-06-16 | $11.50 | $11.61 | $11.20 | $11.42 | $10.93 | 22,124,997 |
| 2017-06-15 | $11.97 | $12.09 | $11.48 | $11.50 | $11.01 | 22,194,738 |
| 2017-06-14 | $12.46 | $12.46 | $12.01 | $12.09 | $11.57 | 20,049,756 |
| 2017-06-13 | $12.28 | $12.44 | $12.21 | $12.36 | $11.83 | 10,094,226 |
| 2017-06-12 | $12.36 | $12.61 | $12.24 | $12.34 | $11.81 | 24,279,472 |
| 2017-06-09 | $12.06 | $12.48 | $12.05 | $12.36 | $11.83 | 25,810,357 |
| 2017-06-08 | $11.67 | $12.24 | $11.62 | $12.06 | $11.55 | 24,300,036 |
| 2017-06-07 | $11.90 | $11.96 | $11.56 | $11.72 | $11.22 | 27,296,066 |
| 2017-06-06 | $11.45 | $11.98 | $11.31 | $11.85 | $11.35 | 21,780,462 |
| 2017-06-05 | $11.20 | $11.51 | $11.19 | $11.42 | $10.93 | 12,540,109 |
| 2017-06-02 | $11.30 | $11.41 | $11.05 | $11.29 | $10.81 | 17,865,544 |
| 2017-06-01 | $11.47 | $11.62 | $11.37 | $11.45 | $10.96 | 17,565,498 |
| 2017-05-31 | $11.53 | $11.56 | $11.18 | $11.49 | $11.00 | 24,568,140 |
| 2017-05-30 | $11.76 | $11.82 | $11.57 | $11.67 | $11.17 | 9,863,761 |
| 2017-05-26 | $11.69 | $11.73 | $11.52 | $11.67 | $11.17 | 9,722,415 |
| 2017-05-25 | $12.00 | $12.24 | $11.62 | $11.70 | $11.20 | 18,859,549 |
| 2017-05-24 | $11.95 | $12.06 | $11.78 | $11.90 | $11.39 | 14,718,552 |
| 2017-05-23 | $11.80 | $11.98 | $11.73 | $11.88 | $11.37 | 11,643,518 |
| 2017-05-22 | $11.74 | $11.89 | $11.60 | $11.83 | $11.33 | 16,200,114 |
| 2017-05-19 | $11.40 | $11.85 | $11.38 | $11.73 | $11.23 | 30,051,386 |
| 2017-05-18 | $11.31 | $11.45 | $11.06 | $11.29 | $10.81 | 19,223,133 |
| 2017-05-17 | $11.65 | $11.71 | $11.35 | $11.43 | $10.94 | 15,895,811 |
| 2017-05-16 | $11.86 | $11.86 | $11.69 | $11.77 | $11.27 | 17,729,268 |
| 2017-05-15 | $11.73 | $11.87 | $11.67 | $11.75 | $11.25 | 19,730,177 |
| 2017-05-12 | $11.63 | $11.78 | $11.49 | $11.51 | $11.02 | 15,524,559 |
| 2017-05-11 | $11.86 | $11.88 | $11.62 | $11.68 | $11.18 | 14,765,721 |
| 2017-05-10 | $11.75 | $11.80 | $11.55 | $11.72 | $11.22 | 20,491,056 |
| 2017-05-09 | $11.78 | $11.99 | $11.62 | $11.63 | $11.13 | 19,391,292 |
| 2017-05-08 | $11.69 | $11.74 | $11.56 | $11.67 | $11.17 | 18,814,183 |
| 2017-05-05 | $11.71 | $11.95 | $11.68 | $11.80 | $11.30 | 17,961,464 |
| 2017-05-04 | $11.70 | $11.75 | $11.42 | $11.68 | $11.18 | 33,453,236 |
| 2017-05-03 | $12.40 | $12.41 | $11.77 | $12.02 | $11.51 | 36,584,848 |
| 2017-05-02 | $12.48 | $12.85 | $12.47 | $12.72 | $12.18 | 17,069,948 |
| 2017-05-01 | $12.78 | $12.89 | $12.51 | $12.54 | $12.01 | 16,778,825 |
| 2017-04-28 | $13.16 | $13.19 | $12.73 | $12.75 | $12.21 | 22,544,927 |
| 2017-04-27 | $13.45 | $13.47 | $13.00 | $13.01 | $12.46 | 23,662,208 |
| 2017-04-26 | $13.02 | $13.79 | $12.88 | $13.50 | $12.92 | 31,161,975 |
| 2017-04-25 | $12.52 | $13.36 | $12.39 | $13.10 | $12.54 | 44,112,111 |
| 2017-04-24 | $12.43 | $12.62 | $12.21 | $12.23 | $11.71 | 32,419,786 |
| 2017-04-21 | $12.46 | $12.48 | $12.03 | $12.23 | $11.71 | 27,654,427 |
| 2017-04-20 | $12.48 | $12.67 | $12.36 | $12.51 | $11.98 | 16,022,357 |
| 2017-04-19 | $12.61 | $12.64 | $12.27 | $12.35 | $11.82 | 16,534,191 |
| 2017-04-18 | $12.58 | $12.70 | $12.32 | $12.47 | $11.94 | 17,638,363 |
| 2017-04-17 | $12.80 | $12.80 | $12.50 | $12.75 | $12.21 | 10,973,759 |
| 2017-04-13 | $12.86 | $13.02 | $12.61 | $12.72 | $12.18 | 14,922,720 |
| 2017-04-12 | $13.44 | $13.46 | $12.78 | $12.88 | $12.33 | 22,638,466 |
| 2017-04-11 | $13.57 | $13.65 | $13.37 | $13.62 | $13.04 | 12,452,761 |
| 2017-04-10 | $13.35 | $13.62 | $13.34 | $13.52 | $12.94 | 11,135,017 |
| 2017-04-07 | $13.41 | $13.57 | $13.28 | $13.37 | $12.80 | 21,466,783 |
| 2017-04-06 | $13.53 | $13.72 | $13.35 | $13.56 | $12.98 | 12,784,662 |
| 2017-04-05 | $13.73 | $13.83 | $13.37 | $13.44 | $12.87 | 19,101,883 |
| 2017-04-04 | $13.56 | $13.63 | $13.32 | $13.54 | $12.96 | 21,492,073 |
| 2017-04-03 | $13.50 | $13.53 | $13.01 | $13.24 | $12.68 | 21,665,994 |
| 2017-03-31 | $13.23 | $13.59 | $13.21 | $13.36 | $12.79 | 22,923,470 |
| 2017-03-30 | $12.75 | $13.53 | $12.74 | $13.31 | $12.74 | 34,529,100 |
| 2017-03-29 | $12.52 | $12.84 | $12.45 | $12.72 | $12.18 | 16,076,479 |
| 2017-03-28 | $12.21 | $12.66 | $12.15 | $12.57 | $12.03 | 23,006,497 |
| 2017-03-27 | $12.24 | $12.32 | $11.91 | $12.21 | $11.69 | 35,709,349 |
| 2017-03-24 | $12.81 | $12.93 | $12.72 | $12.81 | $12.26 | 10,865,643 |
| 2017-03-23 | $12.83 | $12.98 | $12.65 | $12.83 | $12.28 | 16,116,075 |
| 2017-03-22 | $12.63 | $13.06 | $12.58 | $12.86 | $12.31 | 19,652,551 |
| 2017-03-21 | $13.02 | $13.17 | $12.53 | $12.57 | $12.03 | 29,225,333 |
| 2017-03-20 | $12.72 | $12.90 | $12.49 | $12.73 | $12.19 | 14,907,246 |
| 2017-03-17 | $12.92 | $13.14 | $12.65 | $12.76 | $12.22 | 27,520,330 |
| 2017-03-16 | $13.14 | $13.16 | $12.75 | $12.82 | $12.27 | 17,108,526 |
| 2017-03-15 | $12.39 | $12.97 | $12.33 | $12.89 | $12.34 | 24,788,215 |
| 2017-03-14 | $12.40 | $12.46 | $12.17 | $12.27 | $11.75 | 19,534,172 |
| 2017-03-13 | $12.63 | $12.82 | $12.46 | $12.56 | $12.02 | 20,029,861 |
| 2017-03-10 | $12.55 | $12.62 | $12.20 | $12.37 | $11.84 | 22,449,292 |
| 2017-03-09 | $12.23 | $12.53 | $12.18 | $12.40 | $11.87 | 21,402,349 |
| 2017-03-08 | $12.71 | $12.79 | $12.35 | $12.44 | $11.91 | 21,032,980 |
| 2017-03-07 | $12.90 | $13.00 | $12.54 | $12.69 | $12.15 | 19,156,375 |
| 2017-03-06 | $12.92 | $12.95 | $12.53 | $12.90 | $12.35 | 27,150,749 |
| 2017-03-03 | $13.42 | $13.42 | $13.03 | $13.20 | $12.64 | 21,339,149 |
| 2017-03-02 | $13.94 | $13.97 | $13.29 | $13.31 | $12.74 | 23,763,863 |
| 2017-03-01 | $13.78 | $14.00 | $13.61 | $13.99 | $13.39 | 32,917,364 |
| 2017-02-28 | $13.24 | $13.63 | $13.23 | $13.40 | $12.83 | 28,919,301 |
| 2017-02-27 | $13.37 | $13.63 | $13.18 | $13.27 | $12.70 | 32,190,299 |
| 2017-02-24 | $13.34 | $13.61 | $13.16 | $13.25 | $12.69 | 27,403,271 |
| 2017-02-23 | $13.82 | $14.04 | $13.42 | $13.48 | $12.91 | 30,485,470 |
| 2017-02-22 | $13.90 | $14.06 | $13.57 | $13.73 | $13.15 | 36,811,039 |
| 2017-02-21 | $14.64 | $14.64 | $13.92 | $14.13 | $13.53 | 66,049,107 |
| 2017-02-17 | $15.22 | $15.31 | $14.80 | $14.91 | $14.27 | 24,168,052 |
| 2017-02-16 | $15.33 | $15.44 | $15.01 | $15.07 | $14.43 | 24,698,308 |
| 2017-02-15 | $15.66 | $15.77 | $15.35 | $15.37 | $14.72 | 30,520,198 |
| 2017-02-14 | $15.80 | $15.99 | $15.56 | $15.90 | $15.22 | 23,495,775 |
| 2017-02-13 | $16.02 | $16.19 | $15.93 | $15.96 | $15.28 | 26,657,952 |
| 2017-02-10 | $16.41 | $16.56 | $15.74 | $15.80 | $15.13 | 45,535,256 |
| 2017-02-09 | $15.55 | $15.55 | $15.15 | $15.39 | $14.73 | 25,927,682 |
| 2017-02-08 | $15.40 | $15.79 | $15.23 | $15.53 | $14.87 | 30,194,367 |
| 2017-02-07 | $16.01 | $16.08 | $15.41 | $15.52 | $14.86 | 38,343,613 |
| 2017-02-06 | $16.02 | $16.15 | $15.71 | $16.00 | $15.32 | 22,978,131 |
| 2017-02-03 | $16.50 | $16.75 | $15.71 | $15.83 | $15.16 | 56,821,398 |
| 2017-02-02 | $16.69 | $16.89 | $16.61 | $16.81 | $16.09 | 18,116,287 |
| 2017-02-01 | $16.63 | $16.89 | $16.41 | $16.84 | $16.12 | 21,101,608 |
| 2017-01-31 | $16.56 | $16.70 | $16.33 | $16.65 | $15.94 | 25,320,229 |
| 2017-01-30 | $16.10 | $16.28 | $15.95 | $16.25 | $15.56 | 27,093,374 |
| 2017-01-27 | $15.89 | $16.58 | $15.81 | $16.37 | $15.67 | 31,575,211 |
| 2017-01-26 | $16.16 | $16.38 | $15.74 | $15.84 | $15.17 | 41,489,425 |
| 2017-01-25 | $16.44 | $16.65 | $15.81 | $16.50 | $15.80 | 70,068,299 |
| 2017-01-24 | $16.30 | $17.06 | $16.11 | $17.02 | $16.29 | 56,815,423 |
| 2017-01-23 | $15.72 | $15.75 | $15.51 | $15.72 | $15.05 | 19,892,340 |
| 2017-01-20 | $15.33 | $15.51 | $15.28 | $15.51 | $14.85 | 17,973,815 |
| 2017-01-19 | $15.16 | $15.41 | $15.07 | $15.26 | $14.61 | 13,263,674 |
| 2017-01-18 | $15.08 | $15.39 | $14.98 | $15.24 | $14.59 | 18,655,459 |
| 2017-01-17 | $15.29 | $15.33 | $14.91 | $15.06 | $14.42 | 19,347,271 |
| 2017-01-13 | $15.26 | $15.28 | $14.51 | $15.19 | $14.54 | 33,977,470 |
| 2017-01-12 | $15.61 | $15.66 | $15.18 | $15.27 | $14.62 | 33,938,274 |
| 2017-01-11 | $15.55 | $15.94 | $15.23 | $15.87 | $15.19 | 29,752,310 |
| 2017-01-10 | $15.32 | $15.73 | $15.22 | $15.55 | $14.89 | 44,241,249 |
| 2017-01-09 | $14.85 | $14.93 | $14.62 | $14.68 | $14.05 | 17,290,880 |
| 2017-01-06 | $14.73 | $15.00 | $14.57 | $14.90 | $14.27 | 24,449,133 |
| 2017-01-05 | $14.68 | $15.29 | $14.41 | $14.62 | $14.00 | 34,950,206 |
| 2017-01-04 | $14.09 | $14.84 | $13.94 | $14.83 | $14.20 | 36,290,548 |
| 2017-01-03 | $13.49 | $13.90 | $13.41 | $13.78 | $13.19 | 28,586,188 |
| 2016-12-30 | $13.58 | $13.74 | $13.13 | $13.19 | $12.63 | 16,749,093 |
| 2016-12-29 | $13.56 | $13.61 | $13.30 | $13.48 | $12.91 | 15,290,842 |
| 2016-12-28 | $13.97 | $14.02 | $13.51 | $13.57 | $12.99 | 18,479,878 |
| 2016-12-27 | $13.95 | $14.12 | $13.72 | $13.76 | $13.17 | 15,940,394 |
| 2016-12-23 | $13.67 | $13.90 | $13.63 | $13.81 | $13.22 | 12,582,735 |
| 2016-12-22 | $13.99 | $14.30 | $13.78 | $13.80 | $13.21 | 17,885,773 |
| 2016-12-21 | $14.29 | $14.29 | $13.97 | $14.05 | $13.45 | 15,007,732 |
| 2016-12-20 | $13.59 | $14.29 | $13.57 | $14.16 | $13.56 | 24,891,055 |
| 2016-12-19 | $13.60 | $13.74 | $13.26 | $13.55 | $12.97 | 37,684,249 |
| 2016-12-16 | $14.44 | $14.56 | $13.83 | $13.83 | $13.24 | 60,081,102 |
| 2016-12-15 | $14.35 | $14.97 | $14.28 | $14.61 | $13.99 | 29,535,472 |
| 2016-12-14 | $14.87 | $15.14 | $14.56 | $14.65 | $14.03 | 28,503,578 |
| 2016-12-13 | $15.30 | $15.47 | $14.52 | $15.04 | $14.40 | 35,342,225 |
| 2016-12-12 | $15.94 | $15.96 | $15.24 | $15.36 | $14.71 | 24,465,088 |
| 2016-12-09 | $15.81 | $16.08 | $15.56 | $15.75 | $15.08 | 25,150,243 |
| 2016-12-08 | $15.64 | $15.77 | $15.28 | $15.60 | $14.94 | 28,258,856 |
| 2016-12-07 | $16.00 | $16.08 | $15.18 | $15.43 | $14.77 | 39,354,714 |
| 2016-12-06 | $15.63 | $15.96 | $15.60 | $15.89 | $15.21 | 24,449,153 |
| 2016-12-05 | $15.80 | $15.99 | $15.53 | $15.87 | $15.19 | 35,554,012 |
| 2016-12-02 | $14.97 | $15.65 | $14.93 | $15.42 | $14.76 | 27,348,051 |
| 2016-12-01 | $15.50 | $15.84 | $14.98 | $15.03 | $14.39 | 31,831,229 |
| 2016-11-30 | $15.41 | $15.62 | $15.06 | $15.35 | $14.70 | 41,707,263 |
| 2016-11-29 | $15.24 | $15.47 | $14.85 | $14.97 | $14.33 | 40,844,079 |
| 2016-11-28 | $15.88 | $16.04 | $15.57 | $15.78 | $15.11 | 28,522,078 |
| 2016-11-25 | $16.34 | $16.35 | $15.82 | $16.00 | $15.32 | 29,522,130 |
| 2016-11-23 | $14.88 | $16.42 | $14.85 | $16.21 | $15.52 | 68,761,144 |
| 2016-11-22 | $14.84 | $15.18 | $14.77 | $15.12 | $14.48 | 51,097,685 |
| 2016-11-21 | $14.21 | $14.54 | $14.15 | $14.51 | $13.89 | 44,386,705 |
| 2016-11-18 | $13.79 | $13.91 | $13.57 | $13.73 | $13.15 | 18,153,210 |
| 2016-11-17 | $13.85 | $14.02 | $13.62 | $13.80 | $13.21 | 26,251,849 |
| 2016-11-16 | $13.70 | $13.96 | $13.50 | $13.80 | $13.21 | 6,306,137 |
| 2016-11-15 | $13.50 | $14.01 | $13.49 | $13.99 | $13.39 | 7,498,977 |
| 2016-11-14 | $14.04 | $14.05 | $13.55 | $13.92 | $13.33 | 36,173,630 |
| 2016-11-11 | $14.12 | $14.26 | $13.10 | $13.94 | $13.35 | 72,348,892 |
| 2016-11-10 | $13.71 | $14.15 | $13.59 | $13.80 | $13.21 | 82,404,876 |
| 2016-11-09 | $12.91 | $13.22 | $12.78 | $13.07 | $12.51 | 79,913,067 |
| 2016-11-08 | $11.30 | $12.16 | $11.24 | $12.09 | $11.57 | 60,812,680 |
| 2016-11-07 | $11.42 | $11.45 | $11.11 | $11.29 | $10.81 | 31,038,402 |
| 2016-11-04 | $10.65 | $11.24 | $10.50 | $11.05 | $10.58 | 27,909,623 |
| 2016-11-03 | $10.73 | $11.00 | $10.63 | $10.73 | $10.27 | 19,239,863 |
| 2016-11-02 | $10.99 | $11.22 | $10.61 | $10.62 | $10.17 | 28,239,820 |
| 2016-11-01 | $11.31 | $11.37 | $11.02 | $11.15 | $10.68 | 24,629,257 |
| 2016-10-31 | $10.97 | $11.20 | $10.85 | $11.18 | $10.70 | 26,117,211 |
| 2016-10-28 | $10.78 | $11.18 | $10.76 | $10.93 | $10.46 | 36,058,282 |
| 2016-10-27 | $10.64 | $10.81 | $10.49 | $10.69 | $10.23 | 23,653,726 |
| 2016-10-26 | $10.45 | $10.67 | $10.33 | $10.58 | $10.13 | 24,181,509 |
| 2016-10-25 | $10.44 | $11.00 | $10.35 | $10.55 | $10.10 | 53,873,101 |
| 2016-10-24 | $10.15 | $10.23 | $9.85 | $10.18 | $9.75 | 28,163,451 |
| 2016-10-21 | $10.01 | $10.25 | $9.96 | $10.04 | $9.61 | 20,959,868 |
| 2016-10-20 | $9.82 | $10.29 | $9.64 | $10.21 | $9.78 | 39,950,534 |
| 2016-10-19 | $9.80 | $10.18 | $9.54 | $10.02 | $9.59 | 34,139,144 |
| 2016-10-18 | $9.71 | $9.80 | $9.53 | $9.72 | $9.31 | 17,424,199 |
| 2016-10-17 | $9.52 | $9.75 | $9.50 | $9.52 | $9.11 | 15,204,577 |
| 2016-10-14 | $9.78 | $9.93 | $9.56 | $9.66 | $9.25 | 26,032,746 |
| 2016-10-13 | $9.54 | $9.74 | $9.24 | $9.64 | $9.23 | 47,867,285 |
| 2016-10-12 | $9.84 | $10.15 | $9.80 | $10.05 | $9.62 | 18,499,003 |
| 2016-10-11 | $10.08 | $10.08 | $9.78 | $9.87 | $9.45 | 28,835,619 |
| 2016-10-10 | $10.29 | $10.42 | $10.14 | $10.19 | $9.76 | 18,684,096 |
| 2016-10-07 | $10.57 | $10.64 | $10.00 | $10.13 | $9.70 | 34,387,681 |
| 2016-10-06 | $10.51 | $10.61 | $10.30 | $10.30 | $9.86 | 18,073,853 |
| 2016-10-05 | $10.45 | $10.79 | $10.45 | $10.67 | $10.22 | 22,154,297 |
| 2016-10-04 | $10.75 | $10.78 | $10.25 | $10.39 | $9.95 | 28,037,615 |
| 2016-10-03 | $10.98 | $11.20 | $10.67 | $10.69 | $10.23 | 25,503,693 |
| 2016-09-30 | $10.83 | $11.11 | $10.80 | $10.86 | $10.40 | 26,468,830 |
| 2016-09-29 | $10.74 | $11.05 | $10.56 | $10.69 | $10.23 | 25,119,555 |
| 2016-09-28 | $10.41 | $10.92 | $10.27 | $10.91 | $10.45 | 29,755,883 |
| 2016-09-27 | $10.33 | $10.36 | $9.99 | $10.21 | $9.78 | 24,690,612 |
| 2016-09-26 | $10.69 | $10.87 | $10.47 | $10.51 | $10.06 | 24,055,795 |
| 2016-09-23 | $10.88 | $11.05 | $10.62 | $10.63 | $10.18 | 22,329,274 |
| 2016-09-22 | $10.84 | $11.13 | $10.82 | $10.98 | $10.51 | 36,699,920 |
| 2016-09-21 | $10.14 | $10.58 | $10.12 | $10.54 | $10.09 | 30,400,519 |
| 2016-09-20 | $9.97 | $10.13 | $9.80 | $9.95 | $9.53 | 24,395,520 |
| 2016-09-19 | $10.12 | $10.20 | $9.87 | $10.01 | $9.58 | 27,239,787 |
| 2016-09-16 | $9.60 | $9.99 | $9.51 | $9.94 | $9.52 | 36,054,913 |
| 2016-09-15 | $9.81 | $9.95 | $9.43 | $9.78 | $9.36 | 40,659,457 |
| 2016-09-14 | $10.09 | $10.18 | $9.70 | $9.80 | $9.38 | 48,059,117 |
| 2016-09-13 | $10.65 | $10.68 | $9.97 | $10.15 | $9.72 | 52,886,516 |
| 2016-09-12 | $10.01 | $11.14 | $9.90 | $11.08 | $10.61 | 59,990,538 |
| 2016-09-09 | $10.48 | $10.55 | $10.17 | $10.27 | $9.83 | 28,929,016 |
| 2016-09-08 | $10.62 | $10.71 | $10.28 | $10.62 | $10.17 | 29,252,616 |
| 2016-09-07 | $10.71 | $10.83 | $10.49 | $10.60 | $10.15 | 18,412,850 |
| 2016-09-06 | $10.60 | $10.81 | $10.52 | $10.72 | $10.26 | 21,367,110 |
| 2016-09-02 | $10.63 | $10.83 | $10.39 | $10.48 | $10.03 | 23,683,127 |
| 2016-09-01 | $10.32 | $10.47 | $10.18 | $10.35 | $9.91 | 20,780,182 |
| 2016-08-31 | $10.43 | $10.52 | $10.18 | $10.29 | $9.85 | 32,235,956 |
| 2016-08-30 | $10.94 | $10.97 | $10.45 | $10.56 | $10.11 | 28,220,879 |
| 2016-08-29 | $10.82 | $11.12 | $10.80 | $10.98 | $10.51 | 18,348,694 |
| 2016-08-26 | $11.24 | $11.58 | $10.82 | $10.89 | $10.43 | 32,804,817 |
| 2016-08-25 | $11.08 | $11.30 | $10.89 | $11.09 | $10.62 | 31,312,503 |
| 2016-08-24 | $11.82 | $11.86 | $11.04 | $11.08 | $10.61 | 43,993,929 |
| 2016-08-23 | $11.95 | $12.20 | $11.79 | $11.98 | $11.47 | 25,064,634 |
| 2016-08-22 | $11.75 | $11.93 | $11.51 | $11.83 | $11.33 | 20,362,896 |
| 2016-08-19 | $12.06 | $12.08 | $11.89 | $11.97 | $11.46 | 17,286,042 |
| 2016-08-18 | $12.20 | $12.27 | $12.04 | $12.23 | $11.71 | 20,883,112 |
| 2016-08-17 | $11.98 | $12.05 | $11.78 | $12.00 | $11.49 | 20,370,013 |
| 2016-08-16 | $12.36 | $12.36 | $12.05 | $12.08 | $11.57 | 20,214,274 |
| 2016-08-15 | $11.95 | $12.28 | $11.93 | $12.17 | $11.65 | 20,601,798 |
| 2016-08-12 | $12.00 | $12.18 | $11.72 | $11.82 | $11.32 | 23,260,830 |
| 2016-08-11 | $12.15 | $12.20 | $11.93 | $12.11 | $11.59 | 21,594,116 |
| 2016-08-10 | $12.47 | $12.50 | $12.00 | $12.02 | $11.51 | 21,346,459 |
| 2016-08-09 | $12.28 | $12.50 | $12.03 | $12.09 | $11.57 | 20,165,775 |
| 2016-08-08 | $12.49 | $12.73 | $12.28 | $12.29 | $11.77 | 29,709,747 |
| 2016-08-05 | $12.32 | $12.37 | $11.88 | $12.23 | $11.71 | 36,713,630 |
| 2016-08-04 | $12.23 | $12.60 | $12.20 | $12.32 | $11.80 | 23,460,428 |
| 2016-08-03 | $12.20 | $12.58 | $12.03 | $12.39 | $11.86 | 24,940,569 |
| 2016-08-02 | $12.64 | $12.70 | $12.21 | $12.40 | $11.87 | 24,142,208 |
| 2016-08-01 | $13.01 | $13.04 | $12.41 | $12.48 | $11.95 | 26,277,837 |
| 2016-07-29 | $12.76 | $13.04 | $12.63 | $12.96 | $12.41 | 28,955,564 |
| 2016-07-28 | $13.13 | $13.20 | $12.72 | $12.94 | $12.39 | 24,785,448 |
| 2016-07-27 | $12.89 | $13.59 | $12.80 | $13.06 | $12.50 | 51,482,472 |
| 2016-07-26 | $11.60 | $12.84 | $11.25 | $12.68 | $12.14 | 71,507,368 |
| 2016-07-25 | $12.62 | $12.62 | $12.17 | $12.38 | $11.85 | 29,503,183 |
| 2016-07-22 | $12.78 | $12.88 | $12.53 | $12.67 | $12.13 | 23,434,861 |
| 2016-07-21 | $12.50 | $12.89 | $12.44 | $12.87 | $12.32 | 34,224,526 |
| 2016-07-20 | $12.11 | $12.40 | $11.69 | $12.30 | $11.78 | 39,225,246 |
| 2016-07-19 | $12.92 | $12.95 | $12.40 | $12.45 | $11.92 | 27,137,342 |
| 2016-07-18 | $12.91 | $13.15 | $12.60 | $13.14 | $12.58 | 22,212,273 |
| 2016-07-15 | $13.03 | $13.25 | $12.91 | $13.11 | $12.55 | 24,261,773 |
| 2016-07-14 | $13.03 | $13.22 | $12.68 | $12.95 | $12.40 | 31,579,504 |
| 2016-07-13 | $12.80 | $13.00 | $12.42 | $12.96 | $12.41 | 44,423,731 |
| 2016-07-12 | $12.05 | $12.98 | $12.02 | $12.90 | $12.35 | 58,945,414 |
| 2016-07-11 | $11.40 | $11.89 | $11.37 | $11.65 | $11.15 | 33,356,580 |
| 2016-07-08 | $10.93 | $11.24 | $10.81 | $11.20 | $10.72 | 36,040,131 |
| 2016-07-07 | $11.07 | $11.41 | $10.56 | $10.67 | $10.22 | 38,483,315 |
| 2016-07-06 | $10.45 | $10.90 | $10.27 | $10.89 | $10.43 | 29,861,570 |
| 2016-07-05 | $11.10 | $11.18 | $10.34 | $10.50 | $10.05 | 38,145,173 |
| 2016-07-01 | $11.04 | $11.50 | $10.94 | $11.35 | $10.87 | 27,436,718 |
| 2016-06-30 | $10.85 | $11.18 | $10.61 | $11.14 | $10.67 | 33,685,284 |
| 2016-06-29 | $10.87 | $11.08 | $10.76 | $10.77 | $10.31 | 29,320,236 |
| 2016-06-28 | $10.62 | $10.92 | $10.52 | $10.69 | $10.23 | 41,854,539 |
| 2016-06-27 | $10.56 | $10.56 | $9.99 | $10.13 | $9.70 | 30,101,127 |
| 2016-06-24 | $11.02 | $11.11 | $10.51 | $10.58 | $10.13 | 54,010,126 |
| 2016-06-23 | $11.72 | $11.93 | $11.62 | $11.77 | $11.27 | 33,393,991 |
| 2016-06-22 | $11.81 | $11.90 | $11.36 | $11.50 | $11.01 | 36,847,247 |
| 2016-06-21 | $11.48 | $11.66 | $11.25 | $11.61 | $11.12 | 28,828,284 |
| 2016-06-20 | $11.47 | $11.91 | $11.42 | $11.55 | $11.06 | 38,890,224 |
| 2016-06-17 | $11.03 | $11.40 | $10.98 | $11.14 | $10.67 | 40,800,100 |
| 2016-06-16 | $10.81 | $10.82 | $10.32 | $10.78 | $10.32 | 39,510,289 |
| 2016-06-15 | $10.64 | $11.30 | $10.60 | $11.00 | $10.53 | 62,818,092 |
| 2016-06-14 | $10.30 | $10.45 | $9.82 | $10.21 | $9.78 | 33,221,655 |
| 2016-06-13 | $10.25 | $10.71 | $10.24 | $10.40 | $9.96 | 25,634,232 |
| 2016-06-10 | $10.53 | $10.68 | $10.26 | $10.36 | $9.92 | 38,323,822 |
| 2016-06-09 | $11.21 | $11.21 | $10.78 | $10.90 | $10.44 | 48,977,985 |
| 2016-06-08 | $11.64 | $11.92 | $11.56 | $11.58 | $11.09 | 37,432,758 |
| 2016-06-07 | $11.32 | $11.47 | $11.17 | $11.24 | $10.76 | 32,146,267 |
| 2016-06-06 | $11.38 | $11.68 | $11.37 | $11.65 | $11.15 | 43,485,699 |
| 2016-06-03 | $11.00 | $11.28 | $10.91 | $11.11 | $10.64 | 34,794,083 |
| 2016-06-02 | $10.49 | $10.71 | $10.35 | $10.66 | $10.21 | 29,646,145 |
| 2016-06-01 | $10.80 | $10.87 | $10.27 | $10.60 | $10.15 | 43,751,472 |
| 2016-05-31 | $11.06 | $11.50 | $11.03 | $11.08 | $10.61 | 34,418,413 |
| 2016-05-27 | $11.35 | $11.42 | $10.96 | $11.14 | $10.67 | 28,606,681 |
| 2016-05-26 | $11.91 | $12.04 | $11.28 | $11.34 | $10.86 | 31,388,215 |
| 2016-05-25 | $11.39 | $11.73 | $11.11 | $11.65 | $11.15 | 45,726,544 |
| 2016-05-24 | $11.41 | $11.51 | $11.03 | $11.11 | $10.64 | 37,947,438 |
| 2016-05-23 | $10.80 | $11.45 | $10.72 | $11.38 | $10.90 | 41,981,748 |
| 2016-05-20 | $11.13 | $11.36 | $10.87 | $11.08 | $10.61 | 42,706,776 |
| 2016-05-19 | $10.33 | $11.02 | $10.22 | $10.98 | $10.51 | 48,054,297 |
| 2016-05-18 | $11.23 | $11.48 | $10.35 | $10.54 | $10.09 | 55,619,682 |
| 2016-05-17 | $11.30 | $11.90 | $11.09 | $11.51 | $11.02 | 60,376,988 |
| 2016-05-16 | $10.78 | $11.46 | $10.78 | $11.04 | $10.57 | 43,789,670 |
| 2016-05-13 | $10.96 | $11.37 | $10.29 | $10.41 | $9.97 | 43,788,664 |
| 2016-05-12 | $11.67 | $11.98 | $10.83 | $11.03 | $10.56 | 48,031,311 |
| 2016-05-11 | $11.02 | $11.94 | $11.00 | $11.61 | $11.12 | 46,759,315 |
| 2016-05-10 | $10.79 | $10.98 | $10.51 | $10.86 | $10.40 | 25,930,185 |
| 2016-05-09 | $11.20 | $11.24 | $10.37 | $10.52 | $10.07 | 51,330,078 |
| 2016-05-06 | $11.14 | $12.12 | $11.13 | $11.79 | $11.29 | 51,544,629 |
| 2016-05-05 | $12.09 | $12.22 | $11.08 | $11.29 | $10.81 | 50,158,832 |
| 2016-05-04 | $12.14 | $12.51 | $11.58 | $11.80 | $11.30 | 48,134,564 |
| 2016-05-03 | $13.04 | $13.08 | $12.00 | $12.01 | $11.50 | 58,865,087 |
| 2016-05-02 | $14.03 | $14.04 | $13.31 | $13.55 | $12.97 | 46,207,744 |
| 2016-04-29 | $13.11 | $14.06 | $13.05 | $14.00 | $13.40 | 74,559,220 |
| 2016-04-28 | $12.66 | $13.36 | $12.61 | $12.66 | $12.12 | 62,640,164 |
| 2016-04-27 | $11.69 | $12.67 | $11.59 | $12.65 | $12.11 | 58,372,364 |
| 2016-04-26 | $11.29 | $11.60 | $10.56 | $11.48 | $10.99 | 56,639,804 |
| 2016-04-25 | $11.59 | $11.76 | $11.16 | $11.35 | $10.87 | 35,788,277 |
| 2016-04-22 | $11.76 | $12.05 | $11.43 | $11.67 | $11.17 | 53,046,819 |
| 2016-04-21 | $12.59 | $12.70 | $11.47 | $11.52 | $11.03 | 66,017,083 |
| 2016-04-20 | $11.95 | $12.69 | $11.82 | $12.36 | $11.83 | 61,938,912 |
| 2016-04-19 | $11.07 | $12.02 | $11.06 | $12.01 | $11.50 | 63,119,641 |
| 2016-04-18 | $10.48 | $11.09 | $10.22 | $11.02 | $10.55 | 41,031,501 |
| 2016-04-15 | $10.47 | $10.93 | $10.35 | $10.86 | $10.40 | 29,408,746 |
| 2016-04-14 | $10.85 | $11.07 | $10.54 | $10.73 | $10.27 | 37,743,412 |
| 2016-04-13 | $10.74 | $11.23 | $10.72 | $10.82 | $10.36 | 55,013,427 |
| 2016-04-12 | $10.03 | $10.48 | $9.90 | $10.43 | $9.99 | 59,332,575 |
| 2016-04-11 | $9.58 | $9.88 | $9.51 | $9.76 | $9.34 | 33,166,842 |
| 2016-04-08 | $9.17 | $9.53 | $9.02 | $9.33 | $8.93 | 37,145,115 |
| 2016-04-07 | $9.28 | $9.51 | $8.76 | $8.85 | $8.47 | 61,181,449 |
| 2016-04-06 | $9.47 | $9.65 | $9.10 | $9.61 | $9.20 | 37,241,549 |
| 2016-04-05 | $9.26 | $9.62 | $9.22 | $9.34 | $8.94 | 32,374,679 |
| 2016-04-04 | $9.91 | $10.09 | $9.39 | $9.42 | $9.02 | 38,722,581 |
| 2016-04-01 | $9.92 | $10.00 | $9.59 | $9.89 | $9.47 | 41,409,082 |
| 2016-03-31 | $10.13 | $10.46 | $10.13 | $10.34 | $9.90 | 32,920,545 |
| 2016-03-30 | $10.36 | $10.59 | $9.99 | $10.29 | $9.85 | 46,852,800 |
| 2016-03-29 | $9.71 | $10.30 | $9.41 | $10.14 | $9.71 | 44,196,028 |
| 2016-03-28 | $10.25 | $10.48 | $9.73 | $10.14 | $9.71 | 35,324,548 |
| 2016-03-24 | $9.37 | $10.15 | $9.10 | $10.11 | $9.68 | 52,634,543 |
| 2016-03-23 | $10.57 | $10.72 | $9.73 | $9.75 | $9.33 | 48,648,352 |
| 2016-03-22 | $10.56 | $11.20 | $10.43 | $10.99 | $10.52 | 31,068,002 |
| 2016-03-21 | $10.65 | $10.93 | $10.35 | $10.80 | $10.34 | 31,275,517 |
| 2016-03-18 | $11.04 | $11.45 | $10.44 | $10.76 | $10.30 | 79,242,438 |
| 2016-03-17 | $10.43 | $11.07 | $10.06 | $10.90 | $10.44 | 52,911,909 |
| 2016-03-16 | $9.25 | $10.28 | $9.22 | $10.22 | $9.78 | 49,299,221 |
| 2016-03-15 | $9.45 | $9.49 | $9.03 | $9.27 | $8.88 | 36,391,843 |
| 2016-03-14 | $9.47 | $10.14 | $9.37 | $9.97 | $9.55 | 39,986,423 |
| 2016-03-11 | $9.85 | $9.88 | $9.41 | $9.55 | $9.14 | 40,930,461 |
| 2016-03-10 | $8.86 | $9.65 | $8.75 | $9.60 | $9.19 | 55,754,437 |
| 2016-03-09 | $8.91 | $9.23 | $8.47 | $9.15 | $8.76 | 49,114,425 |
| 2016-03-08 | $9.37 | $9.42 | $8.56 | $8.66 | $8.29 | 58,328,932 |
| 2016-03-07 | $9.77 | $10.20 | $9.51 | $9.86 | $9.44 | 63,727,890 |
| 2016-03-04 | $9.32 | $10.50 | $9.17 | $9.74 | $9.33 | 104,896,502 |
| 2016-03-03 | $8.66 | $9.20 | $8.46 | $9.11 | $8.72 | 66,742,003 |
| 2016-03-02 | $7.82 | $9.02 | $7.79 | $8.97 | $8.59 | 84,896,675 |
| 2016-03-01 | $7.84 | $7.88 | $7.26 | $7.76 | $7.43 | 54,244,322 |
| 2016-02-29 | $7.69 | $7.84 | $7.51 | $7.63 | $7.30 | 49,111,194 |
| 2016-02-26 | $7.70 | $7.80 | $7.31 | $7.43 | $7.11 | 48,359,070 |
| 2016-02-25 | $7.14 | $7.34 | $6.79 | $7.12 | $6.82 | 35,426,720 |
| 2016-02-24 | $6.74 | $7.26 | $6.55 | $7.20 | $6.89 | 57,131,210 |
| 2016-02-23 | $7.55 | $7.74 | $7.15 | $7.24 | $6.93 | 59,095,562 |
| 2016-02-22 | $7.27 | $7.97 | $7.27 | $7.93 | $7.59 | 75,292,455 |
| 2016-02-19 | $6.98 | $7.17 | $6.75 | $6.92 | $6.63 | 38,861,550 |
| 2016-02-18 | $7.40 | $7.42 | $6.65 | $7.15 | $6.85 | 59,726,167 |
| 2016-02-17 | $6.63 | $7.60 | $6.60 | $7.16 | $6.85 | 103,843,832 |
| 2016-02-16 | $5.82 | $6.38 | $5.80 | $6.37 | $6.10 | 77,061,642 |
| 2016-02-12 | $5.12 | $5.75 | $5.08 | $5.53 | $5.29 | 44,595,800 |
| 2016-02-11 | $4.81 | $5.08 | $4.65 | $4.89 | $4.68 | 38,054,339 |
| 2016-02-10 | $4.95 | $5.13 | $4.78 | $4.98 | $4.77 | 33,849,329 |
| 2016-02-09 | $5.12 | $5.40 | $4.97 | $5.00 | $4.79 | 44,714,244 |
| 2016-02-08 | $5.46 | $5.93 | $5.17 | $5.27 | $5.05 | 64,908,157 |
| 2016-02-05 | $5.57 | $5.98 | $5.45 | $5.68 | $5.44 | 71,766,348 |
| 2016-02-04 | $5.10 | $6.03 | $5.09 | $5.72 | $5.48 | 116,304,341 |
| 2016-02-03 | $4.43 | $4.85 | $4.35 | $4.85 | $4.64 | 44,251,338 |
| 2016-02-02 | $4.60 | $4.65 | $4.26 | $4.35 | $4.16 | 31,640,550 |
| 2016-02-01 | $4.50 | $4.82 | $4.33 | $4.74 | $4.54 | 48,306,340 |
| 2016-01-29 | $4.44 | $4.75 | $4.37 | $4.60 | $4.40 | 42,038,908 |
| 2016-01-28 | $4.80 | $4.88 | $4.21 | $4.42 | $4.23 | 66,860,944 |
| 2016-01-27 | $4.06 | $5.08 | $4.02 | $4.65 | $4.45 | 96,141,695 |
| 2016-01-26 | $4.40 | $4.42 | $3.83 | $4.20 | $4.02 | 92,154,264 |
| 2016-01-25 | $3.87 | $4.00 | $3.81 | $3.94 | $3.77 | 51,478,445 |
| 2016-01-22 | $4.59 | $4.66 | $3.80 | $3.94 | $3.77 | 108,797,574 |
| 2016-01-21 | $4.14 | $4.43 | $3.97 | $4.33 | $4.15 | 61,082,044 |
| 2016-01-20 | $3.77 | $4.13 | $3.52 | $4.07 | $3.90 | 88,516,117 |
| 2016-01-19 | $4.58 | $4.58 | $3.92 | $3.96 | $3.79 | 59,801,289 |
| 2016-01-15 | $3.80 | $4.35 | $3.77 | $4.35 | $4.16 | 73,139,311 |
| 2016-01-14 | $3.81 | $4.23 | $3.78 | $4.20 | $4.02 | 77,668,226 |
| 2016-01-13 | $4.18 | $4.28 | $3.70 | $3.74 | $3.58 | 64,602,084 |
| 2016-01-12 | $4.47 | $4.58 | $3.65 | $4.11 | $3.93 | 141,561,014 |
| 2016-01-11 | $5.40 | $5.42 | $4.23 | $4.31 | $4.13 | 117,644,640 |
| 2016-01-08 | $5.67 | $5.71 | $5.36 | $5.41 | $5.18 | 44,307,608 |
| 2016-01-07 | $5.98 | $6.04 | $5.43 | $5.61 | $5.37 | 66,575,869 |
| 2016-01-06 | $6.37 | $6.47 | $6.13 | $6.17 | $5.91 | 45,341,995 |
| 2016-01-05 | $6.62 | $6.73 | $6.51 | $6.71 | $6.42 | 37,732,175 |
| 2016-01-04 | $6.60 | $6.76 | $6.30 | $6.55 | $6.27 | 43,084,287 |
| 2015-12-31 | $6.69 | $6.93 | $6.68 | $6.77 | $6.48 | 24,423,977 |
| 2015-12-30 | $6.74 | $6.94 | $6.68 | $6.77 | $6.48 | 26,400,775 |
| 2015-12-29 | $7.15 | $7.29 | $6.86 | $6.97 | $6.67 | 35,487,192 |
| 2015-12-28 | $7.33 | $7.33 | $6.81 | $6.85 | $6.56 | 42,683,248 |
| 2015-12-24 | $7.53 | $7.64 | $7.26 | $7.57 | $7.25 | 23,225,204 |
| 2015-12-23 | $6.70 | $7.53 | $6.70 | $7.45 | $7.13 | 76,638,231 |
| 2015-12-22 | $6.28 | $6.46 | $6.23 | $6.42 | $6.15 | 41,018,372 |
| 2015-12-21 | $6.31 | $6.48 | $6.13 | $6.24 | $5.97 | 42,773,882 |
| 2015-12-18 | $6.29 | $6.48 | $6.08 | $6.21 | $5.95 | 95,310,042 |
| 2015-12-17 | $6.57 | $6.64 | $6.10 | $6.12 | $5.86 | 53,127,460 |
| 2015-12-16 | $6.63 | $6.86 | $6.53 | $6.69 | $6.41 | 50,310,966 |
| 2015-12-15 | $6.57 | $6.79 | $6.46 | $6.52 | $6.24 | 47,366,514 |
| 2015-12-14 | $6.85 | $6.95 | $6.43 | $6.46 | $6.18 | 57,215,537 |
| 2015-12-11 | $7.16 | $7.29 | $6.83 | $6.90 | $6.61 | 69,245,856 |
| 2015-12-10 | $7.07 | $7.45 | $6.93 | $7.36 | $7.05 | 47,500,282 |
| 2015-12-09 | $6.96 | $7.48 | $6.90 | $6.99 | $6.69 | 60,700,203 |
| 2015-12-08 | $7.06 | $7.06 | $6.63 | $6.74 | $6.45 | 57,798,033 |
| 2015-12-07 | $7.63 | $7.63 | $7.19 | $7.23 | $6.92 | 45,840,655 |
| 2015-12-04 | $7.65 | $7.92 | $7.54 | $7.85 | $7.52 | 45,593,800 |
| 2015-12-03 | $7.85 | $7.98 | $7.63 | $7.68 | $7.35 | 45,448,169 |
| 2015-12-02 | $8.23 | $8.23 | $7.80 | $7.83 | $7.50 | 45,171,138 |
| 2015-12-01 | $8.25 | $8.41 | $8.13 | $8.33 | $7.98 | 32,784,871 |
| 2015-11-30 | $8.11 | $8.48 | $8.03 | $8.18 | $7.83 | 34,082,741 |
| 2015-11-27 | $8.13 | $8.25 | $8.03 | $8.10 | $7.75 | 14,910,850 |
| 2015-11-25 | $8.16 | $8.49 | $8.00 | $8.10 | $7.75 | 29,684,481 |
| 2015-11-24 | $8.19 | $8.40 | $8.01 | $8.30 | $7.95 | 48,023,813 |
| 2015-11-23 | $8.20 | $8.20 | $7.94 | $8.00 | $7.66 | 36,483,626 |
| 2015-11-20 | $8.44 | $8.58 | $8.00 | $8.25 | $7.90 | 34,812,387 |
| 2015-11-19 | $8.80 | $8.85 | $8.40 | $8.41 | $8.05 | 27,399,804 |
| 2015-11-18 | $8.53 | $8.80 | $8.45 | $8.77 | $8.40 | 32,426,713 |
| 2015-11-17 | $8.94 | $8.97 | $8.33 | $8.39 | $8.03 | 32,667,991 |
| 2015-11-16 | $8.71 | $8.92 | $8.61 | $8.86 | $8.48 | 30,291,758 |
| 2015-11-13 | $8.97 | $8.99 | $8.64 | $8.68 | $8.31 | 32,292,493 |
| 2015-11-12 | $8.86 | $9.18 | $8.60 | $8.77 | $8.40 | 47,061,879 |
| 2015-11-11 | $9.91 | $9.92 | $9.02 | $9.31 | $8.91 | 40,818,899 |
| 2015-11-10 | $10.37 | $10.37 | $9.80 | $9.83 | $9.41 | 35,545,626 |
| 2015-11-09 | $10.73 | $10.88 | $10.13 | $10.49 | $10.04 | 28,845,693 |
| 2015-11-06 | $11.17 | $11.25 | $10.61 | $10.75 | $10.29 | 35,325,842 |
| 2015-11-05 | $11.77 | $11.86 | $11.21 | $11.48 | $10.99 | 36,800,990 |
| 2015-11-04 | $12.65 | $12.75 | $11.77 | $12.02 | $11.51 | 30,385,337 |
| 2015-11-03 | $11.82 | $12.68 | $11.81 | $12.41 | $11.88 | 35,028,145 |
| 2015-11-02 | $11.79 | $12.05 | $11.61 | $11.82 | $11.32 | 23,080,950 |
| 2015-10-30 | $11.70 | $12.05 | $11.56 | $11.77 | $11.27 | 21,816,319 |
| 2015-10-29 | $11.58 | $12.00 | $11.53 | $11.63 | $11.13 | 19,673,815 |
| 2015-10-28 | $11.42 | $12.36 | $11.40 | $11.78 | $11.28 | 32,503,822 |
| 2015-10-27 | $11.82 | $11.99 | $11.32 | $11.61 | $11.12 | 23,378,143 |
| 2015-10-26 | $12.14 | $12.31 | $11.98 | $12.02 | $11.51 | 13,577,912 |
| 2015-10-23 | $12.19 | $12.28 | $11.78 | $12.13 | $11.61 | 25,782,757 |
| 2015-10-22 | $11.54 | $12.80 | $11.53 | $12.02 | $11.51 | 36,182,360 |
| 2015-10-21 | $12.29 | $12.35 | $11.87 | $11.95 | $11.44 | 24,965,820 |
| 2015-10-20 | $11.93 | $12.39 | $11.83 | $12.24 | $11.72 | 23,307,601 |
| 2015-10-19 | $12.21 | $12.40 | $11.77 | $12.03 | $11.52 | 25,838,725 |
| 2015-10-16 | $13.06 | $13.06 | $12.25 | $12.44 | $11.91 | 29,289,588 |
| 2015-10-15 | $12.92 | $13.20 | $12.84 | $13.00 | $12.45 | 25,938,341 |
| 2015-10-14 | $12.83 | $13.09 | $12.47 | $13.06 | $12.50 | 27,635,761 |
| 2015-10-13 | $12.31 | $13.15 | $12.12 | $12.73 | $12.19 | 30,954,814 |
| 2015-10-12 | $13.54 | $13.54 | $12.53 | $12.94 | $12.34 | 30,719,229 |
| 2015-10-09 | $13.89 | $14.20 | $13.17 | $13.49 | $12.86 | 51,723,427 |
| 2015-10-08 | $12.95 | $13.62 | $12.71 | $13.46 | $12.84 | 52,374,299 |
| 2015-10-07 | $12.23 | $13.44 | $12.23 | $13.01 | $12.41 | 93,814,260 |
| 2015-10-06 | $11.43 | $11.93 | $11.30 | $11.83 | $11.28 | 53,911,676 |
| 2015-10-05 | $10.54 | $11.29 | $10.51 | $11.18 | $10.66 | 38,480,862 |
| 2015-10-02 | $9.71 | $10.66 | $9.62 | $10.62 | $10.13 | 39,590,475 |
| 2015-10-01 | $9.91 | $10.14 | $9.51 | $9.82 | $9.36 | 31,311,340 |
| 2015-09-30 | $9.27 | $9.78 | $9.25 | $9.69 | $9.24 | 40,387,973 |
| 2015-09-29 | $8.97 | $9.26 | $8.96 | $9.11 | $8.69 | 27,290,827 |
| 2015-09-28 | $9.36 | $9.37 | $8.62 | $8.91 | $8.50 | 49,297,362 |
| 2015-09-25 | $10.06 | $10.08 | $9.60 | $9.80 | $9.35 | 46,421,189 |
| 2015-09-24 | $9.70 | $10.14 | $9.57 | $9.99 | $9.53 | 46,981,286 |
| 2015-09-23 | $10.62 | $10.67 | $9.96 | $10.00 | $9.54 | 34,038,842 |
| 2015-09-22 | $9.97 | $10.78 | $9.72 | $10.59 | $10.10 | 91,536,334 |
| 2015-09-21 | $10.77 | $10.90 | $10.51 | $10.53 | $10.04 | 43,154,568 |
| 2015-09-18 | $11.34 | $11.43 | $10.54 | $10.88 | $10.38 | 79,177,921 |
| 2015-09-17 | $11.66 | $12.59 | $11.56 | $12.05 | $11.49 | 48,932,866 |
| 2015-09-16 | $11.45 | $11.87 | $11.39 | $11.84 | $11.29 | 29,899,030 |
| 2015-09-15 | $11.13 | $11.48 | $11.11 | $11.29 | $10.77 | 28,015,822 |
| 2015-09-14 | $11.17 | $11.54 | $10.88 | $11.16 | $10.64 | 28,249,276 |
| 2015-09-11 | $11.31 | $11.64 | $11.10 | $11.40 | $10.87 | 41,613,078 |
| 2015-09-10 | $10.82 | $11.34 | $10.78 | $11.27 | $10.75 | 54,179,323 |
| 2015-09-09 | $10.77 | $11.18 | $10.41 | $10.73 | $10.23 | 44,865,090 |
| 2015-09-08 | $10.21 | $10.58 | $10.08 | $10.40 | $9.92 | 66,006,556 |
| 2015-09-04 | $9.79 | $9.91 | $9.51 | $9.71 | $9.26 | 30,074,163 |
| 2015-09-03 | $10.02 | $10.35 | $9.86 | $10.13 | $9.66 | 40,838,104 |
| 2015-09-02 | $10.00 | $10.05 | $9.50 | $9.90 | $9.44 | 36,469,311 |
| 2015-09-01 | $10.08 | $10.39 | $9.65 | $9.77 | $9.32 | 42,491,292 |
| 2015-08-31 | $10.33 | $10.83 | $10.17 | $10.64 | $10.15 | 58,216,367 |
| 2015-08-28 | $11.30 | $11.48 | $10.31 | $10.50 | $10.01 | 110,160,146 |
| 2015-08-27 | $8.70 | $10.48 | $8.56 | $10.19 | $9.72 | 107,647,491 |
| 2015-08-26 | $8.25 | $8.29 | $7.76 | $7.92 | $7.55 | 52,858,364 |
| 2015-08-25 | $9.25 | $9.26 | $8.24 | $8.24 | $7.86 | 37,144,253 |
| 2015-08-24 | $8.67 | $9.42 | $8.16 | $8.68 | $8.28 | 35,826,849 |
| 2015-08-21 | $9.74 | $9.80 | $9.48 | $9.58 | $9.14 | 29,641,912 |
| 2015-08-20 | $9.99 | $10.12 | $9.59 | $9.71 | $9.26 | 45,135,730 |
| 2015-08-19 | $9.85 | $9.87 | $9.59 | $9.73 | $9.28 | 41,962,757 |
| 2015-08-18 | $9.97 | $10.05 | $9.81 | $9.92 | $9.46 | 44,864,546 |
| 2015-08-17 | $9.92 | $10.30 | $9.92 | $10.24 | $9.77 | 29,758,385 |
| 2015-08-14 | $10.09 | $10.36 | $10.01 | $10.03 | $9.57 | 19,115,633 |
| 2015-08-13 | $10.19 | $10.28 | $9.96 | $10.07 | $9.60 | 27,169,880 |
| 2015-08-12 | $10.05 | $10.38 | $9.88 | $10.25 | $9.77 | 35,707,667 |
Freeport-McMoRan Inc (FCX) News Headlines
.jpg)
.jpg)
.jpg)
US Moves to Restore Stockpiling‘Panic Button’ in EV MetalsFight with China
None
bloomberg.com Feb. 20, 2024Recent Freeport-McMoRan Inc (FCX) News
.jpg)
.jpg)
.jpg)
Similar Companies to Freeport-McMoRan Inc (FCX) in the Copper Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Freeport-McMoRan Inc | FCX | Copper | Basic Materials | 12,400 |
| Southern Copper Corporation | SCCO | Copper | Basic Materials | 7,400 |
| Turquoise Hill Resources Ltd | TRQ | Copper | Basic Materials | 1,700 |
| Hudbay Minerals Inc | HBM | Copper | Basic Materials | 0 |