General Electric Company (GE) Exchange: NYSE
Data as of April 19, 2024
$154.63 ($-3.05) -1.93%
General Electric Company - Daily Information
Click for more stock information on General Electric Company.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $155.90 |
| Previous Close | $154.63 |
| High | $156.98 |
| Low | $153.03 |
| Adjusted Open | $155.90 |
| Previous Adjusted Close | $154.63 |
| Adjusted High | $156.98 |
| Adjusted Low | $153.03 |
About General Electric Company (GE)
General Electric Company (GE) is an American multinational conglomerate incorporated in New York City and headquartered in Boston. GE traces its roots above all to Thomas Edison, who established the Edison Electric Light Company in 1878. From its humble beginnings to its current status as a global leader in many business sectors, GE has seen impressive growth since its inception. GE is listed on the NYSE and is a component of the Dow Jones Industrial Average and even the S&P 500 Index. As of the end of 2020, the company employs around 174,000 people worldwide.
Invest in General Electric Company (GE)
Historical Stock Data for General Electric Company (GE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $155.90 | $156.98 | $153.03 | $154.63 | $154.63 | 6,851,291 |
| 2024-04-11 | $157.07 | $158.44 | $154.75 | $157.68 | $157.68 | 6,063,183 |
| 2024-04-10 | $151.89 | $157.79 | $151.65 | $156.61 | $156.61 | 8,075,439 |
| 2024-04-09 | $156.13 | $157.87 | $150.93 | $154.49 | $154.49 | 8,716,076 |
| 2024-04-08 | $157.47 | $157.95 | $153.70 | $156.52 | $156.52 | 9,567,271 |
| 2024-04-05 | $148.53 | $156.47 | $148.53 | $156.30 | $156.30 | 14,730,005 |
| 2024-04-04 | $146.65 | $151.99 | $146.21 | $147.39 | $147.39 | 11,864,877 |
| 2024-04-03 | $138.15 | $147.94 | $138.01 | $145.62 | $145.62 | 16,179,184 |
| 2024-04-02 | $140.53 | $144.52 | $133.99 | $136.47 | $136.47 | 20,465,471 |
| 2024-04-01 | $175.60 | $176.03 | $173.06 | $175.36 | $139.95 | 7,311,164 |
| 2024-03-28 | $179.95 | $179.97 | $174.33 | $175.53 | $175.53 | 9,674,578 |
| 2024-03-27 | $175.02 | $180.36 | $174.68 | $180.12 | $180.12 | 10,061,018 |
| 2024-03-26 | $173.49 | $175.05 | $172.40 | $173.55 | $173.55 | 4,035,928 |
| 2024-03-25 | $174.66 | $175.51 | $172.79 | $173.49 | $173.49 | 5,018,487 |
| 2024-03-22 | $176.30 | $177.50 | $175.08 | $175.15 | $175.15 | 5,460,640 |
| 2024-03-21 | $174.62 | $177.05 | $173.09 | $176.64 | $176.64 | 6,297,647 |
| 2024-03-20 | $172.61 | $174.78 | $172.01 | $173.93 | $173.93 | 5,769,668 |
| 2024-03-19 | $169.81 | $173.93 | $169.00 | $173.46 | $173.46 | 7,470,682 |
| 2024-03-18 | $168.96 | $170.75 | $168.58 | $169.91 | $169.91 | 4,960,267 |
| 2024-03-15 | $165.65 | $170.50 | $164.89 | $168.89 | $168.89 | 10,585,590 |
| 2024-03-14 | $170.25 | $170.75 | $165.63 | $166.75 | $166.75 | 7,530,412 |
| 2024-03-13 | $165.51 | $171.05 | $165.51 | $170.16 | $170.16 | 6,750,161 |
| 2024-03-12 | $167.45 | $167.80 | $163.93 | $167.46 | $167.46 | 5,264,577 |
| 2024-03-11 | $167.09 | $168.42 | $162.98 | $166.56 | $166.56 | 7,326,080 |
| 2024-03-08 | $169.51 | $175.81 | $167.35 | $167.96 | $167.96 | 16,953,106 |
| 2024-03-07 | $162.04 | $166.73 | $161.57 | $166.50 | $166.50 | 11,487,518 |
| 2024-03-06 | $159.10 | $160.98 | $158.47 | $159.50 | $159.50 | 6,543,314 |
| 2024-03-05 | $161.52 | $162.15 | $156.58 | $157.86 | $157.86 | 6,387,649 |
| 2024-03-04 | $159.37 | $161.77 | $158.58 | $161.01 | $161.01 | 6,705,677 |
| 2024-03-01 | $157.00 | $159.32 | $156.87 | $158.65 | $158.65 | 6,941,921 |
| 2024-02-29 | $155.99 | $157.18 | $155.10 | $156.89 | $156.89 | 6,526,198 |
| 2024-02-28 | $154.16 | $156.91 | $153.82 | $155.61 | $155.61 | 6,091,799 |
| 2024-02-27 | $154.99 | $155.01 | $153.10 | $153.99 | $153.99 | 5,826,333 |
| 2024-02-26 | $153.66 | $155.18 | $153.56 | $154.77 | $154.77 | 6,149,562 |
| 2024-02-23 | $152.00 | $153.80 | $151.91 | $153.33 | $153.33 | 5,639,422 |
| 2024-02-22 | $149.85 | $152.25 | $149.85 | $151.67 | $151.67 | 4,591,354 |
| 2024-02-21 | $148.47 | $149.39 | $147.66 | $149.07 | $149.07 | 4,233,742 |
| 2024-02-20 | $149.02 | $150.34 | $147.82 | $148.62 | $148.62 | 5,719,073 |
| 2024-02-16 | $148.95 | $150.36 | $148.51 | $149.16 | $149.16 | 6,876,932 |
| 2024-02-15 | $147.00 | $148.89 | $146.79 | $148.37 | $148.37 | 6,885,487 |
| 2024-02-14 | $143.00 | $146.90 | $142.35 | $146.50 | $146.50 | 10,467,749 |
| 2024-02-13 | $139.83 | $141.79 | $138.69 | $141.77 | $141.77 | 7,226,569 |
| 2024-02-12 | $139.54 | $140.82 | $138.90 | $140.17 | $140.17 | 3,604,384 |
| 2024-02-09 | $139.01 | $139.43 | $138.21 | $139.28 | $139.28 | 3,451,587 |
| 2024-02-08 | $138.65 | $139.48 | $138.25 | $139.05 | $139.05 | 3,453,420 |
| 2024-02-07 | $138.62 | $138.83 | $137.93 | $138.50 | $138.50 | 4,635,022 |
| 2024-02-06 | $137.68 | $138.39 | $136.58 | $137.58 | $137.58 | 4,809,777 |
| 2024-02-05 | $135.98 | $138.64 | $135.75 | $137.71 | $137.71 | 5,712,662 |
| 2024-02-02 | $135.43 | $137.41 | $135.04 | $136.54 | $136.54 | 4,871,483 |
| 2024-02-01 | $133.03 | $135.46 | $132.47 | $135.41 | $135.41 | 4,889,571 |
| 2024-01-31 | $133.77 | $134.47 | $132.12 | $132.42 | $132.42 | 4,990,804 |
| 2024-01-30 | $131.48 | $134.28 | $131.22 | $133.93 | $133.93 | 6,282,004 |
| 2024-01-29 | $131.40 | $132.14 | $129.69 | $131.10 | $131.10 | 4,889,486 |
| 2024-01-26 | $130.53 | $132.24 | $130.39 | $131.19 | $131.19 | 3,748,178 |
| 2024-01-25 | $130.64 | $132.50 | $129.69 | $129.93 | $129.93 | 4,857,644 |
| 2024-01-24 | $130.27 | $130.39 | $126.45 | $129.93 | $129.93 | 8,261,347 |
| 2024-01-23 | $127.63 | $131.88 | $126.50 | $129.95 | $129.95 | 10,641,532 |
| 2024-01-22 | $130.28 | $132.27 | $130.26 | $131.23 | $131.23 | 8,022,739 |
| 2024-01-19 | $128.70 | $130.05 | $127.44 | $129.81 | $129.81 | 4,911,878 |
| 2024-01-18 | $127.20 | $128.67 | $126.77 | $128.55 | $128.55 | 5,194,038 |
| 2024-01-17 | $127.42 | $128.68 | $126.19 | $126.88 | $126.88 | 4,015,272 |
| 2024-01-16 | $129.20 | $129.85 | $127.24 | $127.97 | $127.97 | 5,039,557 |
| 2024-01-12 | $130.60 | $130.80 | $129.18 | $129.79 | $129.79 | 4,501,735 |
| 2024-01-11 | $130.12 | $130.20 | $127.81 | $129.83 | $129.83 | 4,001,601 |
| 2024-01-10 | $128.70 | $130.17 | $128.51 | $129.70 | $129.70 | 3,636,381 |
| 2024-01-09 | $127.27 | $128.78 | $126.95 | $128.78 | $128.78 | 3,842,824 |
| 2024-01-08 | $126.22 | $128.43 | $124.21 | $128.28 | $128.28 | 5,522,833 |
| 2024-01-05 | $124.90 | $126.34 | $124.73 | $126.29 | $126.29 | 3,340,531 |
| 2024-01-04 | $124.30 | $125.77 | $124.17 | $124.66 | $124.66 | 3,483,045 |
| 2024-01-03 | $125.12 | $125.22 | $123.65 | $124.06 | $124.06 | 3,616,873 |
| 2024-01-02 | $127.01 | $128.15 | $125.24 | $125.95 | $125.95 | 4,141,809 |
| 2023-12-29 | $128.24 | $128.48 | $126.96 | $127.63 | $127.63 | 3,544,414 |
| 2023-12-28 | $128.00 | $129.20 | $127.81 | $128.32 | $128.32 | 3,164,816 |
| 2023-12-27 | $126.90 | $128.41 | $126.85 | $128.20 | $128.20 | 2,631,095 |
| 2023-12-26 | $126.80 | $127.71 | $126.64 | $127.47 | $127.39 | 1,979,343 |
| 2023-12-22 | $127.39 | $128.03 | $126.18 | $126.69 | $126.69 | 3,216,758 |
| 2023-12-21 | $124.23 | $127.05 | $124.19 | $126.97 | $126.97 | 4,138,231 |
| 2023-12-20 | $125.43 | $126.22 | $123.22 | $123.37 | $123.37 | 4,973,580 |
| 2023-12-19 | $123.70 | $125.98 | $123.70 | $125.94 | $125.94 | 4,746,062 |
| 2023-12-18 | $123.67 | $123.84 | $123.10 | $123.64 | $123.64 | 4,155,012 |
| 2023-12-15 | $122.41 | $123.67 | $121.83 | $123.23 | $123.23 | 10,842,954 |
| 2023-12-14 | $121.13 | $122.40 | $119.90 | $121.35 | $121.35 | 8,343,367 |
| 2023-12-13 | $122.13 | $122.36 | $120.52 | $121.18 | $121.18 | 4,394,490 |
| 2023-12-12 | $120.99 | $122.48 | $120.61 | $122.32 | $122.32 | 3,722,697 |
| 2023-12-11 | $120.59 | $120.91 | $119.64 | $120.28 | $120.28 | 3,556,895 |
| 2023-12-08 | $119.10 | $120.82 | $118.98 | $120.59 | $120.59 | 3,930,961 |
| 2023-12-07 | $119.50 | $120.02 | $118.17 | $119.48 | $119.48 | 4,042,047 |
| 2023-12-06 | $121.08 | $122.58 | $119.70 | $119.81 | $119.81 | 3,159,204 |
| 2023-12-05 | $121.01 | $121.18 | $119.99 | $120.23 | $120.23 | 2,943,496 |
| 2023-12-04 | $121.81 | $122.41 | $121.16 | $121.53 | $121.53 | 3,788,738 |
| 2023-12-01 | $121.70 | $123.25 | $121.47 | $122.50 | $122.50 | 4,524,030 |
| 2023-11-30 | $119.05 | $121.84 | $118.90 | $121.80 | $121.80 | 8,120,186 |
| 2023-11-29 | $119.52 | $119.70 | $118.45 | $118.86 | $118.86 | 3,027,147 |
| 2023-11-28 | $119.97 | $120.11 | $118.56 | $118.85 | $118.85 | 3,494,079 |
| 2023-11-27 | $119.70 | $120.32 | $119.32 | $119.97 | $119.97 | 3,179,905 |
| 2023-11-24 | $119.98 | $120.35 | $119.68 | $119.97 | $119.97 | 1,581,783 |
| 2023-11-22 | $119.90 | $120.49 | $119.36 | $119.60 | $119.60 | 3,012,034 |
| 2023-11-21 | $119.80 | $120.25 | $119.04 | $119.89 | $119.89 | 2,798,121 |
| 2023-11-20 | $119.93 | $120.74 | $119.64 | $120.07 | $120.07 | 4,142,736 |
| 2023-11-17 | $119.33 | $120.08 | $118.94 | $119.93 | $119.93 | 4,139,400 |
| 2023-11-16 | $116.59 | $118.96 | $116.31 | $118.94 | $118.94 | 4,648,899 |
| 2023-11-15 | $116.96 | $117.50 | $115.72 | $116.30 | $116.30 | 4,186,227 |
| 2023-11-14 | $116.50 | $117.56 | $115.57 | $117.25 | $117.25 | 4,794,556 |
| 2023-11-13 | $115.14 | $116.56 | $114.71 | $115.52 | $115.52 | 4,592,090 |
| 2023-11-10 | $113.73 | $115.56 | $113.19 | $115.27 | $115.27 | 3,497,987 |
| 2023-11-09 | $114.35 | $114.77 | $112.93 | $113.09 | $113.09 | 4,618,390 |
| 2023-11-08 | $112.20 | $114.05 | $111.99 | $113.85 | $113.85 | 4,840,493 |
| 2023-11-07 | $111.36 | $112.93 | $110.86 | $111.80 | $111.80 | 4,176,366 |
| 2023-11-06 | $109.29 | $111.88 | $108.54 | $111.78 | $111.78 | 4,893,690 |
| 2023-11-03 | $108.55 | $109.45 | $108.09 | $108.92 | $108.92 | 5,540,067 |
| 2023-11-02 | $108.88 | $109.23 | $107.36 | $107.78 | $107.78 | 7,500,732 |
| 2023-11-01 | $108.30 | $108.33 | $105.83 | $107.25 | $107.25 | 10,138,747 |
| 2023-10-31 | $109.51 | $109.75 | $108.09 | $108.63 | $108.63 | 5,067,432 |
| 2023-10-30 | $107.52 | $110.48 | $107.42 | $109.81 | $109.81 | 4,478,352 |
| 2023-10-27 | $109.24 | $109.84 | $105.73 | $106.35 | $106.35 | 5,329,012 |
| 2023-10-26 | $111.77 | $112.32 | $106.97 | $108.80 | $108.80 | 7,771,894 |
| 2023-10-25 | $114.33 | $114.33 | $111.09 | $111.20 | $111.20 | 6,563,612 |
| 2023-10-24 | $111.05 | $114.89 | $108.32 | $113.62 | $113.62 | 12,692,840 |
| 2023-10-23 | $106.48 | $108.30 | $106.20 | $106.69 | $106.69 | 5,826,161 |
| 2023-10-20 | $106.70 | $107.24 | $105.53 | $106.08 | $106.08 | 7,753,159 |
| 2023-10-19 | $107.67 | $109.10 | $106.67 | $106.95 | $106.95 | 4,018,436 |
| 2023-10-18 | $109.02 | $109.58 | $107.41 | $107.57 | $107.57 | 4,852,691 |
| 2023-10-17 | $108.75 | $110.69 | $108.06 | $110.02 | $110.02 | 3,923,916 |
| 2023-10-16 | $109.89 | $110.92 | $107.99 | $109.14 | $109.14 | 4,482,796 |
| 2023-10-13 | $111.30 | $111.47 | $108.66 | $109.38 | $109.38 | 3,655,331 |
| 2023-10-12 | $113.50 | $113.74 | $110.76 | $111.33 | $111.33 | 3,082,047 |
| 2023-10-11 | $112.00 | $113.40 | $111.81 | $113.26 | $113.26 | 2,857,603 |
| 2023-10-10 | $111.21 | $112.99 | $110.85 | $111.48 | $111.48 | 4,554,723 |
| 2023-10-09 | $111.01 | $111.14 | $109.54 | $110.26 | $110.26 | 4,324,409 |
| 2023-10-06 | $108.35 | $111.90 | $107.95 | $111.47 | $111.47 | 4,217,209 |
| 2023-10-05 | $108.37 | $109.15 | $107.18 | $108.72 | $108.72 | 3,846,616 |
| 2023-10-04 | $107.97 | $109.21 | $107.36 | $108.85 | $108.85 | 3,891,936 |
| 2023-10-03 | $108.31 | $109.99 | $107.04 | $107.76 | $107.76 | 6,883,407 |
| 2023-10-02 | $110.45 | $111.20 | $108.10 | $108.79 | $108.79 | 4,301,080 |
| 2023-09-29 | $112.63 | $112.75 | $109.91 | $110.55 | $110.55 | 3,929,920 |
| 2023-09-28 | $111.06 | $112.99 | $110.83 | $112.34 | $112.34 | 4,404,312 |
| 2023-09-27 | $110.63 | $111.61 | $110.15 | $110.89 | $110.89 | 4,718,754 |
| 2023-09-26 | $111.00 | $111.94 | $109.75 | $109.93 | $109.93 | 4,806,131 |
| 2023-09-25 | $110.72 | $111.96 | $110.63 | $111.72 | $111.72 | 3,783,981 |
| 2023-09-22 | $112.90 | $113.20 | $111.07 | $111.25 | $111.25 | 4,957,213 |
| 2023-09-21 | $113.95 | $114.34 | $112.06 | $112.99 | $112.99 | 4,598,076 |
| 2023-09-20 | $116.53 | $117.67 | $114.82 | $114.85 | $114.85 | 4,099,397 |
| 2023-09-19 | $116.02 | $116.68 | $115.22 | $116.21 | $116.21 | 3,098,646 |
| 2023-09-18 | $115.78 | $117.43 | $114.92 | $116.57 | $116.57 | 3,751,814 |
| 2023-09-15 | $115.42 | $115.91 | $114.20 | $115.49 | $115.49 | 6,733,494 |
| 2023-09-14 | $114.37 | $117.21 | $114.32 | $115.65 | $115.65 | 5,297,480 |
| 2023-09-13 | $114.69 | $115.36 | $112.64 | $113.60 | $113.60 | 2,800,154 |
| 2023-09-12 | $114.25 | $116.82 | $114.00 | $115.00 | $115.00 | 4,210,125 |
| 2023-09-11 | $112.25 | $114.30 | $112.12 | $114.26 | $114.26 | 4,207,939 |
| 2023-09-08 | $111.50 | $112.03 | $111.22 | $111.72 | $111.72 | 2,531,102 |
| 2023-09-07 | $112.22 | $113.15 | $111.41 | $111.79 | $111.79 | 3,303,340 |
| 2023-09-06 | $112.85 | $114.07 | $111.93 | $112.68 | $112.68 | 4,004,815 |
| 2023-09-05 | $113.69 | $114.19 | $112.31 | $112.88 | $112.88 | 3,516,798 |
| 2023-09-01 | $115.02 | $115.46 | $113.53 | $114.24 | $114.24 | 3,539,620 |
| 2023-08-31 | $114.58 | $114.94 | $113.81 | $114.46 | $114.46 | 4,111,835 |
| 2023-08-30 | $114.85 | $115.58 | $113.95 | $114.31 | $114.31 | 4,854,772 |
| 2023-08-29 | $113.67 | $115.67 | $112.92 | $115.33 | $115.33 | 4,655,333 |
| 2023-08-28 | $112.55 | $114.28 | $112.15 | $113.96 | $113.96 | 2,812,736 |
| 2023-08-25 | $111.45 | $112.37 | $110.22 | $111.97 | $111.97 | 3,115,353 |
| 2023-08-24 | $113.20 | $113.96 | $111.02 | $111.04 | $111.04 | 3,361,675 |
| 2023-08-23 | $111.50 | $113.76 | $111.50 | $113.47 | $113.47 | 2,847,582 |
| 2023-08-22 | $112.15 | $113.05 | $110.84 | $111.66 | $111.66 | 2,640,617 |
| 2023-08-21 | $112.04 | $112.48 | $111.02 | $112.02 | $112.02 | 2,941,813 |
| 2023-08-18 | $110.30 | $111.93 | $110.02 | $111.79 | $111.79 | 4,488,699 |
| 2023-08-17 | $113.98 | $114.39 | $110.94 | $110.96 | $110.96 | 4,576,995 |
| 2023-08-16 | $113.73 | $115.34 | $113.47 | $113.57 | $113.57 | 3,683,052 |
| 2023-08-15 | $114.65 | $114.66 | $113.47 | $113.85 | $113.85 | 3,413,058 |
| 2023-08-14 | $114.50 | $115.85 | $114.20 | $115.55 | $115.55 | 3,923,408 |
| 2023-08-11 | $113.54 | $115.39 | $113.45 | $114.60 | $114.60 | 3,562,235 |
| 2023-08-10 | $112.45 | $115.04 | $112.45 | $113.57 | $113.57 | 4,671,812 |
| 2023-08-09 | $113.90 | $113.93 | $111.98 | $112.17 | $112.17 | 3,112,650 |
| 2023-08-08 | $114.39 | $114.83 | $113.12 | $113.55 | $113.55 | 3,779,300 |
| 2023-08-07 | $113.54 | $114.98 | $113.54 | $114.73 | $114.73 | 3,304,814 |
| 2023-08-04 | $112.82 | $113.87 | $111.80 | $113.06 | $113.06 | 4,882,928 |
| 2023-08-03 | $111.83 | $113.17 | $111.55 | $112.36 | $112.36 | 3,470,496 |
| 2023-08-02 | $112.97 | $113.50 | $111.93 | $111.97 | $111.97 | 4,292,398 |
| 2023-08-01 | $113.69 | $114.20 | $112.27 | $113.22 | $113.22 | 4,899,780 |
| 2023-07-31 | $114.44 | $114.75 | $113.72 | $114.24 | $114.24 | 4,126,090 |
| 2023-07-28 | $115.53 | $115.85 | $114.02 | $114.39 | $114.39 | 4,471,857 |
| 2023-07-27 | $115.56 | $117.26 | $114.93 | $115.42 | $115.42 | 6,187,043 |
| 2023-07-26 | $117.14 | $117.39 | $113.45 | $114.72 | $114.72 | 7,541,664 |
| 2023-07-25 | $114.50 | $117.96 | $113.63 | $117.16 | $117.16 | 17,022,373 |
| 2023-07-24 | $110.40 | $110.98 | $110.06 | $110.25 | $110.25 | 5,337,018 |
| 2023-07-21 | $111.44 | $111.88 | $109.82 | $110.33 | $110.33 | 8,202,037 |
| 2023-07-20 | $110.04 | $111.84 | $109.96 | $111.24 | $111.24 | 4,117,281 |
| 2023-07-19 | $110.33 | $110.81 | $108.83 | $109.89 | $109.89 | 4,473,150 |
| 2023-07-18 | $110.90 | $111.83 | $110.52 | $111.06 | $111.06 | 3,573,947 |
| 2023-07-17 | $110.42 | $112.15 | $110.15 | $111.14 | $111.14 | 3,637,944 |
| 2023-07-14 | $111.00 | $111.22 | $110.03 | $110.28 | $110.28 | 2,717,867 |
| 2023-07-13 | $111.25 | $111.82 | $110.82 | $111.28 | $111.28 | 2,775,176 |
| 2023-07-12 | $111.29 | $111.97 | $110.89 | $111.20 | $111.20 | 4,312,755 |
| 2023-07-11 | $110.73 | $111.53 | $110.23 | $111.22 | $111.22 | 3,789,989 |
| 2023-07-10 | $108.41 | $110.73 | $108.37 | $110.53 | $110.53 | 4,633,206 |
| 2023-07-07 | $107.14 | $108.87 | $106.94 | $108.27 | $108.19 | 3,865,778 |
| 2023-07-06 | $108.01 | $108.75 | $106.86 | $107.37 | $107.29 | 3,667,100 |
| 2023-07-05 | $108.22 | $108.99 | $107.76 | $108.65 | $108.57 | 3,662,234 |
| 2023-07-03 | $109.06 | $109.33 | $107.31 | $108.28 | $108.20 | 2,972,029 |
| 2023-06-30 | $108.99 | $110.26 | $108.60 | $109.85 | $109.77 | 7,382,808 |
| 2023-06-29 | $106.22 | $107.83 | $106.04 | $107.74 | $107.66 | 3,248,774 |
| 2023-06-28 | $105.29 | $107.37 | $104.97 | $107.05 | $106.97 | 4,795,723 |
| 2023-06-27 | $104.63 | $105.21 | $104.36 | $104.92 | $104.84 | 4,767,520 |
| 2023-06-26 | $103.53 | $105.11 | $103.36 | $104.45 | $104.37 | 4,250,905 |
| 2023-06-23 | $103.09 | $104.37 | $102.64 | $103.78 | $103.70 | 6,012,099 |
| 2023-06-22 | $104.66 | $105.79 | $104.64 | $104.82 | $104.74 | 4,223,879 |
| 2023-06-21 | $103.64 | $105.69 | $103.58 | $105.05 | $104.97 | 4,775,372 |
| 2023-06-20 | $106.08 | $106.21 | $103.41 | $104.02 | $103.94 | 6,439,760 |
| 2023-06-16 | $105.95 | $108.90 | $105.94 | $106.29 | $106.21 | 10,959,066 |
| 2023-06-15 | $104.44 | $105.64 | $103.99 | $105.41 | $105.33 | 6,969,784 |
| 2023-06-14 | $106.72 | $106.80 | $103.96 | $104.70 | $104.62 | 5,131,062 |
| 2023-06-13 | $106.03 | $107.15 | $105.81 | $106.74 | $106.66 | 4,318,941 |
| 2023-06-12 | $106.31 | $106.89 | $105.65 | $106.23 | $106.15 | 3,734,137 |
| 2023-06-09 | $106.29 | $106.55 | $105.08 | $106.30 | $106.30 | 3,486,211 |
| 2023-06-08 | $105.84 | $107.22 | $105.63 | $106.07 | $106.07 | 3,504,603 |
| 2023-06-07 | $106.64 | $107.33 | $105.64 | $106.08 | $106.08 | 7,279,386 |
| 2023-06-06 | $104.33 | $106.11 | $104.10 | $105.46 | $105.46 | 6,220,315 |
| 2023-06-05 | $105.80 | $105.80 | $104.10 | $104.10 | $104.10 | 4,077,200 |
| 2023-06-02 | $105.50 | $106.71 | $104.54 | $105.80 | $105.80 | 5,967,665 |
| 2023-06-01 | $101.21 | $105.17 | $101.07 | $104.67 | $104.67 | 6,222,705 |
| 2023-05-31 | $101.32 | $101.84 | $99.71 | $101.53 | $101.53 | 10,502,843 |
| 2023-05-30 | $103.02 | $103.07 | $100.66 | $102.40 | $102.40 | 5,665,085 |
| 2023-05-26 | $101.59 | $103.95 | $101.56 | $102.74 | $102.74 | 5,424,211 |
| 2023-05-25 | $101.40 | $102.09 | $100.54 | $101.52 | $101.52 | 5,377,106 |
| 2023-05-24 | $101.28 | $101.47 | $99.91 | $100.98 | $100.98 | 5,008,286 |
| 2023-05-23 | $103.86 | $104.14 | $101.28 | $101.70 | $101.70 | 4,574,341 |
| 2023-05-22 | $104.10 | $105.94 | $104.10 | $104.55 | $104.55 | 3,987,255 |
| 2023-05-19 | $104.52 | $105.78 | $103.84 | $104.26 | $104.26 | 5,770,716 |
| 2023-05-18 | $102.89 | $104.28 | $101.73 | $104.01 | $104.01 | 4,606,805 |
| 2023-05-17 | $101.87 | $103.58 | $101.55 | $103.47 | $103.47 | 5,484,195 |
| 2023-05-16 | $101.23 | $102.23 | $100.89 | $101.13 | $101.13 | 4,295,272 |
| 2023-05-15 | $99.14 | $102.31 | $99.02 | $102.00 | $102.00 | 6,363,672 |
| 2023-05-12 | $99.58 | $100.00 | $97.71 | $98.80 | $98.80 | 3,458,028 |
| 2023-05-11 | $99.40 | $99.98 | $98.82 | $99.51 | $99.51 | 4,084,424 |
| 2023-05-10 | $101.48 | $101.67 | $98.46 | $99.54 | $99.54 | 4,032,922 |
| 2023-05-09 | $100.77 | $101.90 | $100.77 | $101.00 | $101.00 | 5,204,086 |
| 2023-05-08 | $100.22 | $101.11 | $100.22 | $100.92 | $100.92 | 3,417,539 |
| 2023-05-05 | $100.58 | $101.76 | $99.75 | $100.24 | $100.24 | 5,030,249 |
| 2023-05-04 | $101.49 | $101.75 | $97.41 | $99.32 | $99.32 | 7,226,963 |
| 2023-05-03 | $101.88 | $102.95 | $101.31 | $101.77 | $101.77 | 4,722,727 |
| 2023-05-02 | $100.61 | $102.03 | $100.19 | $101.51 | $101.51 | 5,973,679 |
| 2023-05-01 | $99.49 | $102.00 | $99.37 | $101.18 | $101.18 | 5,912,435 |
| 2023-04-28 | $97.13 | $99.72 | $96.88 | $98.97 | $98.97 | 5,011,348 |
| 2023-04-27 | $97.02 | $98.19 | $96.60 | $98.06 | $98.06 | 7,460,980 |
| 2023-04-26 | $98.23 | $98.45 | $96.09 | $96.21 | $96.21 | 6,319,858 |
| 2023-04-25 | $101.95 | $102.01 | $97.55 | $98.44 | $98.44 | 9,297,450 |
| 2023-04-24 | $99.58 | $100.77 | $99.58 | $100.15 | $100.15 | 6,251,841 |
| 2023-04-21 | $99.98 | $100.08 | $99.13 | $99.51 | $99.51 | 4,080,409 |
| 2023-04-20 | $99.30 | $100.47 | $99.06 | $99.76 | $99.76 | 6,912,363 |
| 2023-04-19 | $98.58 | $99.31 | $98.42 | $99.03 | $99.03 | 5,617,031 |
| 2023-04-18 | $97.00 | $98.52 | $96.86 | $98.47 | $98.47 | 7,110,832 |
| 2023-04-17 | $95.62 | $96.85 | $95.48 | $96.77 | $96.77 | 6,029,577 |
| 2023-04-14 | $93.86 | $95.64 | $93.81 | $95.44 | $95.44 | 5,755,636 |
| 2023-04-13 | $94.38 | $94.69 | $93.47 | $94.30 | $94.30 | 8,814,584 |
| 2023-04-12 | $94.26 | $94.67 | $93.81 | $94.10 | $94.10 | 6,997,746 |
| 2023-04-11 | $94.51 | $94.96 | $93.88 | $93.91 | $93.91 | 5,317,712 |
| 2023-04-10 | $93.83 | $94.99 | $93.61 | $94.36 | $94.36 | 5,985,450 |
| 2023-04-06 | $94.12 | $94.39 | $93.54 | $93.60 | $93.60 | 6,404,896 |
| 2023-04-05 | $94.98 | $95.32 | $93.66 | $94.25 | $94.25 | 8,493,362 |
| 2023-04-04 | $96.96 | $97.87 | $94.67 | $95.05 | $95.05 | 6,827,562 |
| 2023-04-03 | $95.75 | $96.94 | $95.36 | $96.92 | $96.92 | 4,947,651 |
| 2023-03-31 | $94.53 | $95.67 | $94.31 | $95.60 | $95.60 | 7,380,208 |
| 2023-03-30 | $93.95 | $94.31 | $93.56 | $94.05 | $94.05 | 5,285,770 |
| 2023-03-29 | $93.97 | $94.42 | $93.67 | $94.06 | $94.06 | 4,918,016 |
| 2023-03-28 | $93.34 | $93.74 | $92.56 | $93.14 | $93.14 | 4,008,947 |
| 2023-03-27 | $92.28 | $93.64 | $92.11 | $93.31 | $93.31 | 6,005,212 |
| 2023-03-24 | $90.57 | $92.35 | $90.32 | $91.37 | $91.37 | 6,658,468 |
| 2023-03-23 | $90.63 | $92.95 | $90.53 | $91.59 | $91.59 | 8,646,975 |
| 2023-03-22 | $92.49 | $92.60 | $89.55 | $89.59 | $89.59 | 7,010,966 |
| 2023-03-21 | $90.98 | $93.04 | $90.96 | $92.18 | $92.18 | 6,826,828 |
| 2023-03-20 | $90.63 | $91.23 | $89.41 | $89.92 | $89.92 | 6,947,558 |
| 2023-03-17 | $91.79 | $91.83 | $89.35 | $90.29 | $90.29 | 10,188,097 |
| 2023-03-16 | $89.40 | $92.10 | $88.57 | $91.97 | $91.97 | 8,129,023 |
| 2023-03-15 | $88.99 | $89.76 | $86.45 | $89.76 | $89.76 | 12,057,287 |
| 2023-03-14 | $91.17 | $93.08 | $90.20 | $91.17 | $91.17 | 11,347,542 |
| 2023-03-13 | $89.70 | $90.73 | $87.66 | $88.97 | $88.97 | 11,247,848 |
| 2023-03-10 | $91.90 | $94.20 | $90.79 | $91.00 | $91.00 | 18,477,754 |
| 2023-03-09 | $89.96 | $94.94 | $89.77 | $91.56 | $91.56 | 28,592,303 |
| 2023-03-08 | $86.77 | $87.41 | $86.07 | $86.98 | $86.98 | 6,063,944 |
| 2023-03-07 | $86.96 | $87.58 | $86.10 | $86.39 | $86.39 | 6,898,172 |
| 2023-03-06 | $86.64 | $87.82 | $86.47 | $87.06 | $87.06 | 6,451,968 |
| 2023-03-03 | $85.90 | $87.04 | $85.15 | $86.38 | $86.38 | 7,676,613 |
| 2023-03-02 | $83.60 | $85.73 | $83.38 | $85.72 | $85.72 | 6,821,562 |
| 2023-03-01 | $84.66 | $85.36 | $83.75 | $84.14 | $84.14 | 5,995,956 |
| 2023-02-28 | $83.62 | $85.65 | $83.46 | $84.71 | $84.71 | 9,131,030 |
| 2023-02-27 | $84.00 | $84.86 | $83.49 | $83.84 | $83.84 | 6,390,540 |
| 2023-02-24 | $81.76 | $83.78 | $81.65 | $83.55 | $83.55 | 6,946,984 |
| 2023-02-23 | $83.49 | $84.41 | $81.90 | $82.94 | $82.94 | 8,077,229 |
| 2023-02-22 | $82.16 | $84.33 | $82.10 | $83.19 | $83.19 | 8,642,532 |
| 2023-02-21 | $82.14 | $83.38 | $81.81 | $82.26 | $82.26 | 4,071,752 |
| 2023-02-17 | $83.59 | $83.82 | $82.23 | $83.04 | $83.04 | 4,424,429 |
| 2023-02-16 | $83.61 | $84.54 | $82.98 | $84.05 | $84.05 | 4,505,862 |
| 2023-02-15 | $82.61 | $84.79 | $82.44 | $84.77 | $84.77 | 5,831,392 |
| 2023-02-14 | $82.13 | $83.81 | $81.96 | $83.54 | $83.54 | 5,368,512 |
| 2023-02-13 | $81.20 | $82.92 | $81.08 | $82.68 | $82.68 | 4,081,592 |
| 2023-02-10 | $80.81 | $81.35 | $80.40 | $81.29 | $81.29 | 3,490,237 |
| 2023-02-09 | $82.34 | $82.63 | $80.44 | $80.79 | $80.79 | 3,844,737 |
| 2023-02-08 | $81.69 | $82.60 | $81.30 | $81.96 | $81.96 | 3,407,624 |
| 2023-02-07 | $81.98 | $82.37 | $80.54 | $82.11 | $82.11 | 4,702,253 |
| 2023-02-06 | $81.47 | $82.44 | $81.24 | $82.35 | $82.35 | 4,329,694 |
| 2023-02-03 | $83.51 | $83.69 | $81.82 | $81.96 | $81.96 | 5,778,181 |
| 2023-02-02 | $82.19 | $84.03 | $81.90 | $83.94 | $83.94 | 8,293,043 |
| 2023-02-01 | $80.27 | $82.47 | $80.01 | $82.32 | $82.32 | 7,272,316 |
| 2023-01-31 | $80.45 | $80.91 | $79.47 | $80.48 | $80.48 | 6,883,537 |
| 2023-01-30 | $82.41 | $82.75 | $80.67 | $80.83 | $80.83 | 5,726,899 |
| 2023-01-27 | $81.00 | $83.99 | $80.90 | $83.23 | $83.23 | 7,789,511 |
| 2023-01-26 | $81.48 | $81.58 | $80.12 | $81.14 | $81.14 | 6,511,229 |
| 2023-01-25 | $79.78 | $81.35 | $79.43 | $80.79 | $80.79 | 8,501,503 |
| 2023-01-24 | $78.00 | $80.85 | $77.47 | $80.70 | $80.70 | 13,381,780 |
| 2023-01-23 | $77.61 | $80.02 | $77.54 | $79.77 | $79.77 | 10,957,453 |
| 2023-01-20 | $77.59 | $77.75 | $75.67 | $77.68 | $77.68 | 8,261,345 |
| 2023-01-19 | $77.94 | $78.75 | $76.67 | $76.86 | $76.86 | 10,411,670 |
| 2023-01-18 | $80.94 | $81.18 | $79.14 | $79.27 | $79.27 | 7,834,262 |
| 2023-01-17 | $79.92 | $80.66 | $79.76 | $80.49 | $80.49 | 8,492,203 |
| 2023-01-13 | $78.78 | $80.60 | $78.50 | $80.20 | $80.20 | 11,035,047 |
| 2023-01-12 | $77.88 | $79.21 | $77.29 | $78.86 | $78.86 | 11,498,676 |
| 2023-01-11 | $75.82 | $77.70 | $75.51 | $77.69 | $77.69 | 10,159,264 |
| 2023-01-10 | $72.20 | $75.37 | $72.20 | $75.27 | $75.27 | 9,255,525 |
| 2023-01-09 | $72.00 | $73.91 | $71.96 | $72.67 | $72.67 | 7,572,883 |
| 2023-01-06 | $72.01 | $72.33 | $70.75 | $71.94 | $71.94 | 10,389,469 |
| 2023-01-05 | $69.90 | $71.55 | $69.00 | $71.29 | $71.29 | 12,770,157 |
| 2023-01-04 | $68.41 | $70.20 | $66.75 | $70.20 | $70.20 | 16,784,586 |
| 2023-01-03 | $84.05 | $85.09 | $83.54 | $84.98 | $66.34 | 8,204,940 |
| 2022-12-30 | $82.91 | $84.03 | $82.78 | $83.79 | $83.79 | 4,127,747 |
| 2022-12-29 | $82.25 | $83.91 | $82.00 | $83.75 | $83.75 | 4,416,364 |
| 2022-12-28 | $82.99 | $83.17 | $81.30 | $81.97 | $81.97 | 3,869,533 |
| 2022-12-27 | $82.00 | $83.09 | $81.90 | $82.84 | $82.84 | 4,239,477 |
| 2022-12-23 | $81.71 | $82.39 | $80.96 | $81.79 | $81.79 | 3,293,379 |
| 2022-12-22 | $82.18 | $82.71 | $80.28 | $81.77 | $81.77 | 6,062,220 |
| 2022-12-21 | $81.04 | $83.59 | $80.98 | $82.98 | $82.98 | 7,555,628 |
| 2022-12-20 | $78.04 | $80.80 | $77.85 | $80.33 | $80.33 | 6,975,669 |
| 2022-12-19 | $77.25 | $78.35 | $77.20 | $78.06 | $78.06 | 4,399,175 |
| 2022-12-16 | $77.79 | $78.35 | $76.70 | $77.65 | $77.65 | 9,954,897 |
| 2022-12-15 | $80.07 | $81.21 | $78.50 | $78.81 | $78.81 | 9,719,586 |
| 2022-12-14 | $82.38 | $83.34 | $81.34 | $81.47 | $81.47 | 7,645,555 |
| 2022-12-13 | $84.57 | $84.90 | $81.93 | $82.88 | $82.80 | 7,720,015 |
| 2022-12-12 | $81.72 | $83.26 | $81.03 | $83.21 | $83.13 | 4,660,217 |
| 2022-12-09 | $83.62 | $83.80 | $81.34 | $81.45 | $81.45 | 5,360,454 |
| 2022-12-08 | $85.60 | $86.19 | $82.69 | $83.63 | $83.63 | 6,438,447 |
| 2022-12-07 | $85.00 | $86.08 | $84.82 | $85.00 | $85.00 | 4,860,628 |
| 2022-12-06 | $86.61 | $87.10 | $84.47 | $85.28 | $85.28 | 5,883,866 |
| 2022-12-05 | $85.84 | $86.05 | $84.62 | $84.66 | $84.66 | 4,715,418 |
| 2022-12-02 | $84.57 | $86.95 | $84.41 | $86.88 | $86.88 | 4,480,434 |
| 2022-12-01 | $86.21 | $86.61 | $84.87 | $85.26 | $85.26 | 4,240,695 |
| 2022-11-30 | $85.64 | $86.35 | $83.19 | $85.97 | $85.97 | 7,260,816 |
| 2022-11-29 | $85.75 | $85.92 | $84.96 | $85.66 | $85.66 | 4,489,124 |
| 2022-11-28 | $87.20 | $87.56 | $85.16 | $85.47 | $85.47 | 4,284,264 |
| 2022-11-25 | $87.70 | $88.38 | $87.35 | $88.14 | $88.14 | 1,894,075 |
| 2022-11-23 | $87.03 | $87.96 | $86.94 | $87.87 | $87.87 | 3,655,685 |
| 2022-11-22 | $86.30 | $87.59 | $86.00 | $87.30 | $87.30 | 4,234,987 |
| 2022-11-21 | $85.11 | $86.00 | $84.73 | $85.89 | $85.89 | 3,269,761 |
| 2022-11-18 | $86.49 | $87.15 | $84.85 | $85.48 | $85.48 | 4,084,167 |
| 2022-11-17 | $83.75 | $85.77 | $83.21 | $85.39 | $85.39 | 4,653,063 |
| 2022-11-16 | $86.83 | $86.93 | $84.65 | $84.90 | $84.90 | 4,753,177 |
| 2022-11-15 | $86.54 | $87.62 | $86.22 | $87.14 | $87.14 | 4,930,201 |
| 2022-11-14 | $85.98 | $87.10 | $85.67 | $85.83 | $85.83 | 4,912,635 |
| 2022-11-11 | $85.78 | $86.78 | $85.15 | $86.31 | $86.31 | 7,749,532 |
| 2022-11-10 | $85.23 | $85.67 | $84.15 | $85.38 | $85.38 | 8,552,729 |
| 2022-11-09 | $83.22 | $84.79 | $82.90 | $83.15 | $83.15 | 4,960,261 |
| 2022-11-08 | $83.80 | $84.71 | $82.65 | $84.00 | $84.00 | 6,262,775 |
| 2022-11-07 | $81.11 | $83.84 | $81.07 | $83.46 | $83.46 | 8,014,632 |
| 2022-11-04 | $79.99 | $81.16 | $79.43 | $81.07 | $81.07 | 7,041,047 |
| 2022-11-03 | $76.87 | $78.78 | $76.57 | $78.38 | $78.38 | 8,689,492 |
| 2022-11-02 | $78.09 | $79.66 | $77.28 | $77.40 | $77.40 | 6,375,172 |
| 2022-11-01 | $78.56 | $80.09 | $77.45 | $78.21 | $78.21 | 5,598,231 |
| 2022-10-31 | $77.78 | $78.86 | $77.54 | $77.81 | $77.81 | 6,594,881 |
| 2022-10-28 | $76.69 | $78.37 | $76.58 | $78.33 | $78.33 | 5,387,941 |
| 2022-10-27 | $76.30 | $77.63 | $75.89 | $76.00 | $76.00 | 6,295,878 |
| 2022-10-26 | $73.29 | $76.63 | $73.19 | $75.46 | $75.46 | 8,084,626 |
| 2022-10-25 | $75.00 | $75.25 | $71.08 | $73.00 | $73.00 | 9,622,552 |
| 2022-10-24 | $73.00 | $74.32 | $72.77 | $73.36 | $73.36 | 6,799,559 |
| 2022-10-21 | $70.00 | $72.90 | $69.75 | $72.82 | $72.82 | 6,449,775 |
| 2022-10-20 | $70.76 | $71.62 | $69.84 | $69.97 | $69.97 | 5,987,288 |
| 2022-10-19 | $70.27 | $70.98 | $69.34 | $70.53 | $70.53 | 5,233,749 |
| 2022-10-18 | $70.19 | $71.14 | $69.93 | $70.70 | $70.70 | 6,109,675 |
| 2022-10-17 | $68.95 | $70.19 | $68.43 | $68.63 | $68.63 | 5,141,091 |
| 2022-10-14 | $68.30 | $68.78 | $67.19 | $67.57 | $67.57 | 5,669,827 |
| 2022-10-13 | $63.69 | $68.36 | $63.19 | $67.94 | $67.94 | 7,986,399 |
| 2022-10-12 | $63.69 | $65.42 | $63.06 | $64.74 | $64.74 | 5,357,097 |
| 2022-10-11 | $64.49 | $65.26 | $63.08 | $64.00 | $64.00 | 5,295,931 |
| 2022-10-10 | $65.05 | $65.62 | $64.06 | $64.98 | $64.98 | 3,591,391 |
| 2022-10-07 | $65.61 | $65.78 | $64.10 | $64.56 | $64.56 | 4,271,647 |
| 2022-10-06 | $66.73 | $67.48 | $65.79 | $66.22 | $66.22 | 4,955,130 |
| 2022-10-05 | $66.69 | $68.21 | $66.05 | $67.44 | $67.44 | 5,811,539 |
| 2022-10-04 | $64.88 | $67.64 | $64.87 | $67.54 | $67.54 | 7,751,260 |
| 2022-10-03 | $62.76 | $64.38 | $62.15 | $63.60 | $63.60 | 5,433,824 |
| 2022-09-30 | $62.64 | $63.29 | $61.88 | $61.91 | $61.91 | 7,917,975 |
| 2022-09-29 | $63.77 | $64.11 | $61.92 | $62.73 | $62.73 | 8,799,679 |
| 2022-09-28 | $64.99 | $65.06 | $64.19 | $64.46 | $64.46 | 6,657,732 |
| 2022-09-27 | $64.85 | $65.31 | $63.51 | $64.47 | $64.47 | 7,819,315 |
| 2022-09-26 | $64.53 | $66.16 | $64.21 | $64.35 | $64.35 | 10,211,317 |
| 2022-09-23 | $64.55 | $65.08 | $63.55 | $64.55 | $64.47 | 8,176,825 |
| 2022-09-22 | $65.00 | $65.71 | $64.52 | $65.36 | $65.28 | 7,050,048 |
| 2022-09-21 | $67.02 | $67.07 | $65.16 | $65.22 | $65.14 | 6,332,846 |
| 2022-09-20 | $66.45 | $67.20 | $65.94 | $66.59 | $66.51 | 5,220,818 |
| 2022-09-19 | $65.59 | $67.49 | $65.46 | $67.05 | $66.97 | 5,012,204 |
| 2022-09-16 | $65.40 | $66.60 | $65.18 | $66.39 | $66.39 | 14,308,802 |
| 2022-09-15 | $69.78 | $70.79 | $68.75 | $68.91 | $68.91 | 4,718,407 |
| 2022-09-14 | $70.70 | $71.00 | $68.68 | $70.03 | $70.03 | 6,210,344 |
| 2022-09-13 | $73.26 | $73.86 | $70.62 | $70.84 | $70.84 | 7,210,803 |
| 2022-09-12 | $74.41 | $76.49 | $74.26 | $75.32 | $75.32 | 7,265,320 |
| 2022-09-09 | $74.53 | $74.97 | $73.68 | $74.04 | $74.04 | 6,726,343 |
| 2022-09-08 | $72.54 | $74.08 | $72.08 | $73.77 | $73.77 | 3,534,064 |
| 2022-09-07 | $71.90 | $73.74 | $71.72 | $73.58 | $73.58 | 3,423,068 |
| 2022-09-06 | $72.50 | $72.64 | $71.14 | $72.16 | $72.16 | 3,961,239 |
| 2022-09-02 | $73.79 | $74.36 | $72.11 | $72.43 | $72.43 | 4,036,970 |
| 2022-09-01 | $73.25 | $73.25 | $71.43 | $73.08 | $73.08 | 4,985,500 |
| 2022-08-31 | $75.41 | $75.79 | $73.36 | $73.44 | $73.44 | 6,400,984 |
| 2022-08-30 | $76.76 | $77.18 | $74.33 | $75.13 | $75.13 | 4,290,448 |
| 2022-08-29 | $74.84 | $76.84 | $74.28 | $76.05 | $76.05 | 4,882,875 |
| 2022-08-26 | $78.39 | $78.62 | $75.21 | $75.27 | $75.27 | 5,375,901 |
| 2022-08-25 | $77.37 | $79.68 | $77.31 | $78.14 | $78.14 | 5,201,747 |
| 2022-08-24 | $76.15 | $77.28 | $75.88 | $76.74 | $76.74 | 4,765,708 |
| 2022-08-23 | $74.99 | $77.30 | $74.92 | $76.10 | $76.10 | 4,761,409 |
| 2022-08-22 | $76.13 | $76.17 | $74.36 | $74.78 | $74.78 | 5,073,353 |
| 2022-08-19 | $78.50 | $78.59 | $77.27 | $77.72 | $77.72 | 3,614,677 |
| 2022-08-18 | $79.77 | $79.89 | $79.01 | $79.21 | $79.21 | 4,000,360 |
| 2022-08-17 | $80.06 | $80.38 | $79.26 | $79.92 | $79.92 | 4,040,271 |
| 2022-08-16 | $79.32 | $81.30 | $79.14 | $81.07 | $81.07 | 5,774,503 |
| 2022-08-15 | $79.31 | $80.15 | $79.08 | $79.81 | $79.81 | 3,406,102 |
| 2022-08-12 | $79.29 | $79.97 | $78.56 | $79.93 | $79.93 | 5,154,487 |
| 2022-08-11 | $78.00 | $79.21 | $77.96 | $78.90 | $78.90 | 9,069,779 |
| 2022-08-10 | $76.21 | $77.80 | $75.91 | $77.14 | $77.14 | 10,174,761 |
| 2022-08-09 | $75.37 | $76.09 | $74.87 | $74.93 | $74.93 | 4,723,373 |
| 2022-08-08 | $75.88 | $76.78 | $74.86 | $75.18 | $75.18 | 6,127,771 |
| 2022-08-05 | $73.43 | $75.04 | $73.20 | $74.36 | $74.36 | 4,640,224 |
| 2022-08-04 | $74.49 | $74.65 | $73.56 | $73.67 | $73.67 | 4,325,355 |
| 2022-08-03 | $74.92 | $75.30 | $74.06 | $74.74 | $74.74 | 6,029,843 |
| 2022-08-02 | $75.24 | $76.05 | $74.32 | $74.36 | $74.36 | 5,788,210 |
| 2022-08-01 | $73.30 | $76.35 | $72.69 | $75.80 | $75.80 | 9,149,182 |
| 2022-07-29 | $73.00 | $74.52 | $72.43 | $73.91 | $73.91 | 7,930,722 |
| 2022-07-28 | $74.55 | $74.90 | $72.91 | $73.14 | $73.14 | 11,253,967 |
| 2022-07-27 | $72.00 | $72.40 | $70.10 | $71.58 | $71.58 | 7,208,369 |
| 2022-07-26 | $69.68 | $73.37 | $69.15 | $71.51 | $71.51 | 18,041,090 |
| 2022-07-25 | $67.38 | $68.93 | $67.03 | $68.36 | $68.36 | 5,899,108 |
| 2022-07-22 | $68.40 | $68.76 | $67.84 | $68.19 | $68.19 | 5,612,999 |
| 2022-07-21 | $67.70 | $68.34 | $67.10 | $68.13 | $68.13 | 5,950,697 |
| 2022-07-20 | $66.30 | $68.28 | $66.05 | $67.89 | $67.89 | 6,855,678 |
| 2022-07-19 | $64.50 | $66.80 | $64.48 | $66.74 | $66.74 | 6,274,191 |
| 2022-07-18 | $64.39 | $65.10 | $63.33 | $63.68 | $63.68 | 6,608,915 |
| 2022-07-15 | $62.08 | $62.99 | $60.99 | $62.86 | $62.86 | 5,851,193 |
| 2022-07-14 | $61.00 | $61.16 | $60.00 | $61.09 | $61.09 | 5,095,862 |
| 2022-07-13 | $62.05 | $62.70 | $61.21 | $62.01 | $62.01 | 4,337,308 |
| 2022-07-12 | $61.00 | $64.53 | $61.00 | $63.02 | $63.02 | 7,275,941 |
| 2022-07-11 | $62.39 | $62.62 | $61.42 | $61.91 | $61.91 | 4,776,378 |
| 2022-07-08 | $62.88 | $64.38 | $62.20 | $63.25 | $63.25 | 6,193,289 |
| 2022-07-07 | $62.57 | $63.13 | $61.94 | $63.00 | $63.00 | 6,298,756 |
| 2022-07-06 | $61.56 | $62.36 | $60.73 | $61.57 | $61.57 | 4,892,259 |
| 2022-07-05 | $61.51 | $62.11 | $59.93 | $62.03 | $62.03 | 8,034,911 |
| 2022-07-01 | $63.49 | $64.54 | $62.21 | $63.54 | $63.54 | 6,851,625 |
| 2022-06-30 | $62.55 | $63.76 | $61.76 | $63.67 | $63.67 | 8,701,944 |
| 2022-06-29 | $65.73 | $66.00 | $63.28 | $63.69 | $63.69 | 6,908,242 |
| 2022-06-28 | $67.45 | $68.45 | $65.36 | $65.88 | $65.88 | 7,049,161 |
| 2022-06-27 | $67.47 | $67.90 | $66.14 | $66.71 | $66.71 | 6,777,296 |
| 2022-06-24 | $64.66 | $67.97 | $64.42 | $67.08 | $67.00 | 9,996,274 |
| 2022-06-23 | $64.37 | $65.08 | $63.08 | $64.07 | $63.99 | 6,754,335 |
| 2022-06-22 | $64.18 | $65.40 | $64.17 | $64.54 | $64.46 | 9,706,660 |
| 2022-06-21 | $67.46 | $68.06 | $65.71 | $65.75 | $65.67 | 8,082,047 |
| 2022-06-17 | $65.19 | $66.73 | $64.54 | $66.00 | $65.92 | 9,002,218 |
| 2022-06-16 | $67.03 | $67.24 | $64.85 | $65.29 | $65.21 | 9,065,332 |
| 2022-06-15 | $68.96 | $70.02 | $67.80 | $69.10 | $69.02 | 6,589,373 |
| 2022-06-14 | $67.95 | $68.91 | $67.53 | $68.05 | $67.97 | 5,379,727 |
| 2022-06-13 | $69.47 | $70.00 | $67.14 | $67.72 | $67.64 | 9,459,386 |
| 2022-06-10 | $73.02 | $73.16 | $70.74 | $71.23 | $71.14 | 9,586,149 |
| 2022-06-09 | $76.89 | $77.05 | $74.75 | $74.78 | $74.69 | 5,055,757 |
| 2022-06-08 | $76.69 | $78.28 | $76.52 | $77.16 | $77.07 | 3,376,012 |
| 2022-06-07 | $76.91 | $78.15 | $76.17 | $78.00 | $77.91 | 5,125,812 |
| 2022-06-06 | $77.91 | $78.29 | $76.77 | $77.00 | $76.91 | 4,744,095 |
| 2022-06-03 | $76.74 | $77.15 | $75.67 | $76.97 | $76.88 | 5,272,784 |
| 2022-06-02 | $78.02 | $78.66 | $77.17 | $78.00 | $77.91 | 6,166,338 |
| 2022-06-01 | $79.08 | $79.44 | $76.69 | $77.52 | $77.43 | 5,928,012 |
| 2022-05-31 | $77.95 | $79.04 | $77.76 | $78.29 | $78.20 | 5,191,015 |
| 2022-05-27 | $77.29 | $78.78 | $76.99 | $78.76 | $78.67 | 4,871,897 |
| 2022-05-26 | $75.22 | $77.71 | $74.70 | $77.01 | $76.92 | 4,690,436 |
| 2022-05-25 | $73.47 | $74.59 | $72.62 | $74.53 | $74.44 | 7,095,970 |
| 2022-05-24 | $74.73 | $74.87 | $72.06 | $74.52 | $74.43 | 6,129,340 |
| 2022-05-23 | $76.02 | $76.40 | $75.01 | $75.46 | $75.37 | 5,275,360 |
| 2022-05-20 | $76.11 | $76.45 | $73.27 | $75.25 | $75.16 | 7,340,800 |
| 2022-05-19 | $75.00 | $76.54 | $74.45 | $75.74 | $75.65 | 6,225,678 |
| 2022-05-18 | $75.65 | $76.52 | $74.82 | $75.20 | $75.11 | 7,063,289 |
| 2022-05-17 | $76.21 | $77.20 | $75.79 | $76.40 | $76.31 | 4,497,346 |
| 2022-05-16 | $74.31 | $75.40 | $73.73 | $74.63 | $74.54 | 6,511,510 |
| 2022-05-13 | $74.39 | $75.97 | $74.15 | $75.05 | $74.96 | 5,176,944 |
| 2022-05-12 | $71.74 | $74.21 | $71.17 | $73.28 | $73.19 | 8,625,315 |
| 2022-05-11 | $73.76 | $74.59 | $72.06 | $72.44 | $72.35 | 7,765,970 |
| 2022-05-10 | $74.00 | $74.70 | $71.14 | $73.31 | $73.22 | 6,837,118 |
| 2022-05-09 | $76.78 | $76.96 | $72.54 | $72.97 | $72.88 | 7,019,122 |
| 2022-05-06 | $78.33 | $78.39 | $76.19 | $78.23 | $78.14 | 5,363,668 |
| 2022-05-05 | $79.38 | $80.08 | $77.56 | $78.59 | $78.50 | 7,159,399 |
| 2022-05-04 | $78.19 | $80.77 | $77.22 | $80.43 | $80.33 | 7,481,138 |
| 2022-05-03 | $76.85 | $78.27 | $75.98 | $77.66 | $77.57 | 7,846,945 |
| 2022-05-02 | $74.09 | $75.83 | $72.61 | $75.55 | $75.46 | 11,548,325 |
| 2022-04-29 | $77.49 | $78.13 | $74.35 | $74.55 | $74.46 | 10,390,060 |
| 2022-04-28 | $78.39 | $78.70 | $75.85 | $77.73 | $77.64 | 12,014,528 |
| 2022-04-27 | $80.00 | $81.75 | $77.87 | $78.21 | $78.12 | 12,593,164 |
| 2022-04-26 | $84.95 | $85.23 | $78.41 | $80.59 | $80.49 | 28,691,395 |
| 2022-04-25 | $88.50 | $90.00 | $86.58 | $89.88 | $89.77 | 6,903,402 |
| 2022-04-22 | $90.89 | $91.30 | $88.98 | $89.07 | $88.96 | 4,963,950 |
| 2022-04-21 | $92.95 | $93.78 | $91.43 | $91.72 | $91.61 | 4,501,483 |
| 2022-04-20 | $92.50 | $93.11 | $91.25 | $91.40 | $91.29 | 3,943,434 |
| 2022-04-19 | $90.80 | $92.26 | $90.80 | $91.90 | $91.79 | 4,607,073 |
| 2022-04-18 | $90.97 | $91.50 | $89.90 | $90.40 | $90.29 | 3,919,950 |
| 2022-04-14 | $91.04 | $92.15 | $90.63 | $90.83 | $90.72 | 3,829,369 |
| 2022-04-13 | $90.16 | $91.45 | $89.99 | $90.75 | $90.64 | 3,963,801 |
| 2022-04-12 | $90.00 | $91.34 | $89.30 | $90.00 | $89.89 | 4,510,838 |
| 2022-04-11 | $89.54 | $91.59 | $89.03 | $89.67 | $89.56 | 5,392,309 |
| 2022-04-08 | $89.49 | $90.27 | $88.62 | $89.74 | $89.63 | 4,017,239 |
| 2022-04-07 | $89.82 | $90.08 | $87.09 | $89.46 | $89.35 | 7,097,205 |
| 2022-04-06 | $89.37 | $90.17 | $87.82 | $89.91 | $89.80 | 6,576,669 |
| 2022-04-05 | $91.66 | $92.34 | $89.91 | $90.10 | $89.99 | 6,703,577 |
| 2022-04-04 | $92.18 | $92.32 | $90.90 | $92.02 | $91.91 | 5,141,193 |
| 2022-04-01 | $92.10 | $92.56 | $91.11 | $92.49 | $92.38 | 5,641,339 |
| 2022-03-31 | $93.75 | $93.95 | $91.47 | $91.50 | $91.39 | 8,225,689 |
| 2022-03-30 | $93.62 | $95.14 | $93.30 | $94.58 | $94.47 | 5,633,618 |
| 2022-03-29 | $93.02 | $94.97 | $93.02 | $94.65 | $94.54 | 8,594,622 |
| 2022-03-28 | $93.60 | $93.64 | $90.72 | $92.00 | $91.89 | 7,519,411 |
| 2022-03-25 | $94.44 | $94.91 | $93.41 | $94.02 | $93.91 | 5,719,713 |
| 2022-03-24 | $94.39 | $94.42 | $93.65 | $94.12 | $94.01 | 5,333,810 |
| 2022-03-23 | $94.58 | $94.66 | $93.51 | $93.70 | $93.59 | 4,893,275 |
| 2022-03-22 | $95.24 | $96.23 | $94.60 | $94.90 | $94.79 | 4,815,154 |
| 2022-03-21 | $94.45 | $95.72 | $93.65 | $94.82 | $94.71 | 5,354,603 |
| 2022-03-18 | $95.59 | $95.91 | $94.56 | $95.59 | $95.48 | 7,148,847 |
| 2022-03-17 | $94.20 | $95.57 | $93.31 | $95.53 | $95.42 | 4,350,277 |
| 2022-03-16 | $93.47 | $95.44 | $92.74 | $94.70 | $94.59 | 5,578,656 |
| 2022-03-15 | $93.25 | $93.56 | $91.26 | $92.35 | $92.24 | 5,102,438 |
| 2022-03-14 | $92.44 | $93.99 | $91.94 | $92.45 | $92.34 | 6,043,621 |
| 2022-03-11 | $92.80 | $93.62 | $91.66 | $92.28 | $92.17 | 7,066,380 |
| 2022-03-10 | $87.77 | $91.60 | $87.45 | $91.33 | $91.22 | 8,115,515 |
| 2022-03-09 | $91.46 | $92.99 | $91.10 | $91.25 | $91.14 | 6,475,832 |
| 2022-03-08 | $87.03 | $90.45 | $85.55 | $88.15 | $88.04 | 6,857,079 |
| 2022-03-07 | $88.67 | $89.21 | $85.29 | $85.38 | $85.28 | 7,120,132 |
| 2022-03-04 | $90.22 | $90.48 | $87.52 | $89.14 | $88.95 | 8,441,538 |
| 2022-03-03 | $94.94 | $95.30 | $91.98 | $92.45 | $92.25 | 4,622,944 |
| 2022-03-02 | $93.46 | $94.95 | $93.08 | $94.16 | $93.96 | 4,442,828 |
| 2022-03-01 | $94.96 | $96.06 | $91.87 | $92.33 | $92.13 | 6,732,460 |
| 2022-02-28 | $94.76 | $95.82 | $94.13 | $95.51 | $95.31 | 6,319,108 |
| 2022-02-25 | $93.41 | $97.42 | $93.06 | $96.37 | $96.16 | 6,972,485 |
| 2022-02-24 | $90.59 | $93.09 | $87.70 | $92.54 | $92.34 | 11,392,365 |
| 2022-02-23 | $93.79 | $94.86 | $92.31 | $92.65 | $92.45 | 7,376,523 |
| 2022-02-22 | $92.64 | $95.22 | $92.37 | $94.15 | $93.95 | 7,639,397 |
| 2022-02-18 | $98.42 | $98.97 | $91.92 | $92.69 | $92.49 | 15,644,108 |
| 2022-02-17 | $100.35 | $100.43 | $97.88 | $98.46 | $98.25 | 3,881,022 |
| 2022-02-16 | $100.09 | $101.91 | $99.89 | $101.41 | $101.19 | 4,891,072 |
| 2022-02-15 | $97.99 | $101.38 | $97.95 | $100.92 | $100.70 | 6,697,616 |
| 2022-02-14 | $96.71 | $97.40 | $95.56 | $96.60 | $96.39 | 6,960,777 |
| 2022-02-11 | $99.02 | $100.23 | $96.17 | $96.83 | $96.62 | 7,455,454 |
| 2022-02-10 | $98.39 | $100.68 | $98.00 | $98.79 | $98.58 | 5,512,914 |
| 2022-02-09 | $100.25 | $100.47 | $99.12 | $99.25 | $99.04 | 6,624,205 |
| 2022-02-08 | $99.98 | $100.50 | $98.63 | $99.31 | $99.10 | 5,158,353 |
| 2022-02-07 | $99.37 | $100.59 | $98.50 | $99.90 | $99.69 | 4,385,658 |
| 2022-02-04 | $97.70 | $100.05 | $97.64 | $99.01 | $98.80 | 6,403,566 |
| 2022-02-03 | $97.15 | $99.16 | $96.55 | $98.32 | $98.11 | 6,213,283 |
| 2022-02-02 | $97.67 | $98.58 | $96.16 | $98.04 | $97.83 | 5,561,406 |
| 2022-02-01 | $95.00 | $98.42 | $94.75 | $97.95 | $97.74 | 8,149,215 |
| 2022-01-31 | $91.61 | $94.56 | $91.03 | $94.48 | $94.28 | 7,001,570 |
| 2022-01-28 | $89.30 | $92.16 | $88.85 | $92.10 | $91.90 | 6,478,640 |
| 2022-01-27 | $90.00 | $91.77 | $88.07 | $89.90 | $89.71 | 7,804,627 |
| 2022-01-26 | $91.51 | $91.91 | $88.05 | $89.32 | $89.13 | 10,637,157 |
| 2022-01-25 | $91.12 | $92.36 | $88.30 | $91.11 | $90.92 | 20,951,989 |
| 2022-01-24 | $94.59 | $97.44 | $92.29 | $96.91 | $96.70 | 9,879,456 |
| 2022-01-21 | $97.70 | $98.35 | $95.86 | $96.30 | $96.09 | 8,077,410 |
| 2022-01-20 | $100.23 | $101.79 | $97.97 | $98.25 | $98.04 | 5,635,453 |
| 2022-01-19 | $102.69 | $102.99 | $100.47 | $100.62 | $100.41 | 5,659,005 |
| 2022-01-18 | $102.56 | $103.73 | $102.16 | $102.89 | $102.67 | 8,354,053 |
| 2022-01-14 | $101.66 | $103.27 | $100.91 | $103.16 | $102.94 | 4,380,309 |
| 2022-01-13 | $102.29 | $103.65 | $101.80 | $102.46 | $102.24 | 4,382,511 |
| 2022-01-12 | $101.43 | $102.62 | $101.38 | $102.24 | $102.02 | 4,558,453 |
| 2022-01-11 | $100.29 | $102.37 | $99.97 | $101.79 | $101.57 | 5,653,403 |
| 2022-01-10 | $101.72 | $102.00 | $98.94 | $99.42 | $99.21 | 5,768,666 |
| 2022-01-07 | $99.80 | $102.24 | $99.77 | $101.40 | $101.18 | 6,248,430 |
| 2022-01-06 | $100.45 | $101.08 | $99.42 | $99.95 | $99.74 | 4,277,011 |
| 2022-01-05 | $99.73 | $101.79 | $99.29 | $99.37 | $99.16 | 5,894,662 |
| 2022-01-04 | $98.78 | $100.05 | $98.09 | $99.37 | $99.16 | 7,624,083 |
| 2022-01-03 | $95.22 | $97.44 | $94.75 | $96.24 | $96.03 | 4,621,178 |
| 2021-12-31 | $94.50 | $94.97 | $93.90 | $94.47 | $94.27 | 3,688,795 |
| 2021-12-30 | $94.66 | $95.98 | $94.53 | $94.70 | $94.50 | 3,269,019 |
| 2021-12-29 | $95.00 | $95.48 | $94.44 | $94.79 | $94.59 | 3,490,524 |
| 2021-12-28 | $94.43 | $96.08 | $94.24 | $95.30 | $95.10 | 4,054,839 |
| 2021-12-27 | $93.63 | $94.67 | $93.45 | $94.62 | $94.42 | 3,429,798 |
| 2021-12-23 | $93.30 | $94.54 | $93.30 | $94.00 | $93.80 | 3,885,495 |
| 2021-12-22 | $92.92 | $93.71 | $92.16 | $93.07 | $92.87 | 4,663,916 |
| 2021-12-21 | $90.72 | $93.67 | $90.72 | $93.06 | $92.86 | 7,617,689 |
| 2021-12-20 | $90.00 | $90.10 | $88.17 | $89.98 | $89.79 | 6,013,175 |
| 2021-12-17 | $92.45 | $93.07 | $90.11 | $91.45 | $91.17 | 9,069,622 |
| 2021-12-16 | $92.52 | $94.34 | $92.20 | $92.53 | $92.25 | 7,127,357 |
| 2021-12-15 | $92.22 | $92.41 | $90.18 | $92.08 | $91.80 | 7,694,479 |
| 2021-12-14 | $92.75 | $94.06 | $91.72 | $92.11 | $91.83 | 7,260,757 |
| 2021-12-13 | $95.97 | $96.40 | $92.82 | $93.13 | $92.85 | 7,378,550 |
| 2021-12-10 | $98.09 | $98.56 | $96.45 | $96.95 | $96.66 | 4,276,337 |
| 2021-12-09 | $97.77 | $98.19 | $97.00 | $97.83 | $97.53 | 4,066,718 |
| 2021-12-08 | $97.55 | $98.94 | $96.98 | $98.28 | $97.98 | 4,756,834 |
| 2021-12-07 | $96.60 | $98.33 | $96.30 | $97.55 | $97.26 | 5,049,030 |
| 2021-12-06 | $93.85 | $96.89 | $93.24 | $96.01 | $95.72 | 6,679,937 |
| 2021-12-03 | $95.13 | $95.35 | $91.73 | $92.77 | $92.49 | 8,082,765 |
| 2021-12-02 | $94.20 | $95.78 | $92.81 | $95.23 | $94.94 | 6,094,635 |
| 2021-12-01 | $96.55 | $96.89 | $92.94 | $93.00 | $92.72 | 8,664,983 |
| 2021-11-30 | $96.64 | $97.43 | $94.47 | $94.99 | $94.70 | 11,409,439 |
| 2021-11-29 | $99.27 | $100.43 | $96.83 | $98.40 | $98.10 | 9,776,599 |
| 2021-11-26 | $96.66 | $98.10 | $95.51 | $97.84 | $97.54 | 8,607,582 |
| 2021-11-24 | $101.86 | $102.32 | $101.31 | $102.23 | $101.92 | 5,572,077 |
| 2021-11-23 | $101.78 | $102.21 | $101.15 | $102.08 | $101.77 | 6,012,850 |
| 2021-11-22 | $100.47 | $101.97 | $100.28 | $101.04 | $100.73 | 6,209,754 |
| 2021-11-19 | $99.80 | $100.74 | $99.30 | $99.96 | $99.66 | 6,605,069 |
| 2021-11-18 | $101.43 | $101.80 | $99.18 | $100.67 | $100.37 | 8,534,271 |
| 2021-11-17 | $103.70 | $103.88 | $101.42 | $101.99 | $101.68 | 8,307,608 |
| 2021-11-16 | $106.15 | $106.21 | $102.82 | $103.35 | $103.04 | 11,997,734 |
| 2021-11-15 | $108.03 | $108.67 | $106.20 | $106.67 | $106.35 | 6,124,929 |
| 2021-11-12 | $107.40 | $107.93 | $106.46 | $107.59 | $107.27 | 7,539,820 |
| 2021-11-11 | $108.55 | $109.60 | $106.78 | $107.00 | $106.68 | 5,512,827 |
| 2021-11-10 | $112.50 | $112.68 | $108.11 | $108.96 | $108.63 | 8,692,604 |
| 2021-11-09 | $114.73 | $116.17 | $110.48 | $111.29 | $110.95 | 25,022,150 |
| 2021-11-08 | $109.40 | $110.31 | $108.32 | $108.42 | $108.09 | 5,174,452 |
| 2021-11-05 | $106.93 | $109.65 | $106.85 | $108.74 | $108.41 | 7,602,292 |
| 2021-11-04 | $105.87 | $106.40 | $104.29 | $105.21 | $104.89 | 4,675,823 |
| 2021-11-03 | $106.16 | $106.34 | $104.82 | $105.97 | $105.65 | 4,111,736 |
| 2021-11-02 | $106.34 | $107.14 | $105.30 | $106.69 | $106.37 | 4,429,529 |
| 2021-11-01 | $105.76 | $106.77 | $105.28 | $106.23 | $105.91 | 4,662,115 |
| 2021-10-29 | $104.95 | $105.24 | $104.12 | $104.87 | $104.55 | 5,618,692 |
| 2021-10-28 | $103.39 | $105.38 | $103.10 | $105.26 | $104.94 | 5,910,758 |
| 2021-10-27 | $107.88 | $108.28 | $103.69 | $103.85 | $103.54 | 8,984,276 |
| 2021-10-26 | $105.76 | $110.97 | $105.22 | $107.44 | $107.12 | 11,700,976 |
| 2021-10-25 | $103.64 | $105.99 | $103.33 | $105.30 | $104.98 | 6,496,185 |
| 2021-10-22 | $103.05 | $104.51 | $102.55 | $104.05 | $103.74 | 5,355,045 |
| 2021-10-21 | $105.76 | $106.39 | $103.01 | $103.15 | $102.84 | 7,219,593 |
| 2021-10-20 | $104.75 | $106.02 | $103.87 | $106.00 | $105.68 | 6,107,906 |
| 2021-10-19 | $104.58 | $104.97 | $103.58 | $104.73 | $104.41 | 4,216,374 |
| 2021-10-18 | $103.68 | $104.57 | $103.04 | $104.12 | $103.81 | 4,145,535 |
| 2021-10-15 | $103.65 | $105.90 | $103.19 | $104.41 | $104.09 | 5,650,266 |
| 2021-10-14 | $103.14 | $103.65 | $102.37 | $102.74 | $102.43 | 6,140,944 |
| 2021-10-13 | $102.20 | $103.20 | $101.18 | $102.36 | $102.05 | 7,519,190 |
| 2021-10-12 | $103.56 | $104.04 | $101.56 | $102.72 | $102.41 | 8,549,578 |
| 2021-10-11 | $104.84 | $105.76 | $103.97 | $104.08 | $103.77 | 4,121,833 |
| 2021-10-08 | $105.37 | $106.22 | $104.66 | $104.72 | $104.40 | 4,273,578 |
| 2021-10-07 | $104.84 | $106.53 | $104.33 | $105.51 | $105.19 | 6,656,476 |
| 2021-10-06 | $103.68 | $104.42 | $102.06 | $104.33 | $104.02 | 7,013,886 |
| 2021-10-05 | $105.06 | $106.00 | $103.75 | $104.90 | $104.58 | 5,737,196 |
| 2021-10-04 | $105.40 | $107.08 | $104.60 | $104.90 | $104.58 | 7,656,188 |
| 2021-10-01 | $104.18 | $106.39 | $103.67 | $105.82 | $105.50 | 8,094,466 |
| 2021-09-30 | $106.36 | $107.09 | $102.95 | $103.03 | $102.72 | 8,946,772 |
| 2021-09-29 | $106.00 | $107.00 | $105.31 | $106.28 | $105.96 | 7,399,248 |
| 2021-09-28 | $105.29 | $106.75 | $104.73 | $105.73 | $105.41 | 12,551,695 |
| 2021-09-27 | $104.55 | $106.33 | $104.39 | $105.35 | $105.03 | 8,081,525 |
| 2021-09-24 | $102.66 | $104.20 | $102.60 | $103.80 | $103.49 | 6,559,540 |
| 2021-09-23 | $99.53 | $104.08 | $99.52 | $102.96 | $102.57 | 11,601,086 |
| 2021-09-22 | $97.67 | $99.03 | $97.66 | $98.54 | $98.17 | 11,216,068 |
| 2021-09-21 | $99.90 | $99.99 | $96.21 | $96.82 | $96.45 | 15,788,637 |
| 2021-09-20 | $98.50 | $99.87 | $97.27 | $99.81 | $99.43 | 10,103,807 |
| 2021-09-17 | $101.15 | $101.86 | $100.13 | $100.47 | $100.09 | 10,721,927 |
| 2021-09-16 | $102.39 | $102.70 | $100.82 | $101.34 | $100.96 | 5,981,928 |
| 2021-09-15 | $100.79 | $102.47 | $100.69 | $102.16 | $101.77 | 8,103,742 |
| 2021-09-14 | $104.54 | $104.55 | $100.07 | $100.38 | $100.00 | 16,022,583 |
| 2021-09-13 | $102.65 | $104.86 | $102.02 | $104.46 | $104.06 | 12,484,208 |
| 2021-09-10 | $103.29 | $103.95 | $101.78 | $102.00 | $101.61 | 9,563,565 |
| 2021-09-09 | $102.36 | $104.92 | $102.11 | $103.29 | $102.90 | 9,386,479 |
| 2021-09-08 | $102.95 | $104.73 | $100.42 | $102.58 | $102.19 | 12,001,303 |
| 2021-09-07 | $104.50 | $104.94 | $102.31 | $103.29 | $102.90 | 10,991,680 |
| 2021-09-03 | $106.00 | $107.36 | $104.08 | $104.75 | $104.35 | 7,617,749 |
| 2021-09-02 | $104.00 | $106.34 | $103.98 | $106.26 | $105.86 | 8,494,837 |
| 2021-09-01 | $105.36 | $105.47 | $103.26 | $103.66 | $103.27 | 7,968,108 |
| 2021-08-31 | $104.94 | $106.36 | $104.46 | $105.41 | $105.01 | 10,990,786 |
| 2021-08-30 | $106.33 | $106.46 | $104.80 | $105.19 | $104.79 | 7,145,665 |
| 2021-08-27 | $103.90 | $106.15 | $103.90 | $106.09 | $105.69 | 7,770,955 |
| 2021-08-26 | $104.46 | $104.62 | $102.84 | $103.38 | $102.99 | 8,166,535 |
| 2021-08-25 | $103.36 | $105.13 | $102.55 | $104.70 | $104.30 | 7,867,116 |
| 2021-08-24 | $101.29 | $103.51 | $101.06 | $103.27 | $102.88 | 6,857,682 |
| 2021-08-23 | $100.60 | $101.48 | $100.27 | $100.97 | $100.59 | 6,007,436 |
| 2021-08-20 | $99.59 | $100.67 | $99.10 | $100.05 | $99.67 | 6,356,677 |
| 2021-08-19 | $100.00 | $100.82 | $98.60 | $99.42 | $99.04 | 10,805,749 |
| 2021-08-18 | $101.08 | $103.47 | $100.76 | $101.41 | $101.03 | 6,496,462 |
| 2021-08-17 | $102.54 | $103.27 | $100.36 | $101.62 | $101.24 | 8,177,375 |
| 2021-08-16 | $104.23 | $104.30 | $102.24 | $103.35 | $102.96 | 6,919,442 |
| 2021-08-13 | $106.50 | $106.62 | $104.58 | $104.92 | $104.52 | 5,574,638 |
| 2021-08-12 | $106.19 | $107.23 | $105.24 | $106.52 | $106.12 | 6,400,312 |
| 2021-08-11 | $106.21 | $106.21 | $103.82 | $106.04 | $105.64 | 8,305,138 |
| 2021-08-10 | $103.81 | $106.33 | $103.20 | $106.08 | $105.68 | 8,056,071 |
| 2021-08-09 | $103.56 | $104.27 | $102.03 | $103.71 | $103.32 | 7,954,709 |
| 2021-08-06 | $103.36 | $105.26 | $103.36 | $104.52 | $104.12 | 10,988,174 |
| 2021-08-05 | $103.00 | $104.64 | $102.52 | $103.02 | $102.63 | 8,130,781 |
| 2021-08-04 | $101.81 | $103.45 | $101.46 | $102.91 | $102.52 | 14,144,326 |
| 2021-08-03 | $100.20 | $103.20 | $98.11 | $103.06 | $102.67 | 14,440,015 |
| 2021-08-02 | $104.48 | $107.21 | $100.43 | $100.60 | $100.22 | 24,526,452 |
| 2021-07-30 | $13.16 | $13.22 | $12.92 | $12.95 | $103.21 | 7,507,843 |
| 2021-07-29 | $13.19 | $13.38 | $13.09 | $13.29 | $105.92 | 6,755,813 |
| 2021-07-28 | $13.15 | $13.48 | $13.04 | $13.13 | $104.64 | 8,571,032 |
| 2021-07-27 | $13.33 | $13.47 | $12.80 | $13.08 | $104.24 | 14,930,536 |
| 2021-07-26 | $12.66 | $12.94 | $12.63 | $12.92 | $102.97 | 6,728,612 |
| 2021-07-23 | $12.80 | $12.88 | $12.63 | $12.71 | $101.29 | 4,722,408 |
| 2021-07-22 | $13.05 | $13.06 | $12.70 | $12.70 | $101.22 | 5,427,872 |
| 2021-07-21 | $12.79 | $13.11 | $12.77 | $13.08 | $104.24 | 8,440,719 |
| 2021-07-20 | $12.01 | $12.74 | $11.99 | $12.70 | $101.22 | 9,390,363 |
| 2021-07-19 | $12.19 | $12.24 | $11.82 | $12.00 | $95.64 | 12,362,151 |
| 2021-07-16 | $12.80 | $12.87 | $12.52 | $12.55 | $100.02 | 5,695,470 |
| 2021-07-15 | $12.69 | $12.92 | $12.57 | $12.76 | $101.69 | 6,423,853 |
| 2021-07-14 | $12.88 | $12.98 | $12.72 | $12.81 | $102.09 | 5,588,732 |
| 2021-07-13 | $13.09 | $13.09 | $12.88 | $12.89 | $102.73 | 4,926,443 |
| 2021-07-12 | $13.06 | $13.14 | $12.90 | $13.11 | $104.48 | 6,969,832 |
| 2021-07-09 | $13.01 | $13.19 | $12.94 | $13.16 | $104.88 | 5,165,287 |
| 2021-07-08 | $12.73 | $12.94 | $12.61 | $12.87 | $102.57 | 6,727,847 |
| 2021-07-07 | $12.88 | $13.08 | $12.74 | $12.98 | $103.45 | 7,632,563 |
| 2021-07-06 | $13.28 | $13.32 | $12.82 | $12.92 | $102.97 | 8,829,845 |
| 2021-07-02 | $13.54 | $13.54 | $13.31 | $13.36 | $106.48 | 4,149,986 |
| 2021-07-01 | $13.58 | $13.63 | $13.36 | $13.48 | $107.43 | 5,836,633 |
| 2021-06-30 | $13.15 | $13.53 | $13.05 | $13.46 | $107.27 | 8,568,975 |
| 2021-06-29 | $13.06 | $13.23 | $12.96 | $13.09 | $104.32 | 8,649,644 |
| 2021-06-28 | $13.16 | $13.17 | $12.79 | $12.89 | $102.73 | 7,723,447 |
| 2021-06-25 | $13.16 | $13.24 | $13.10 | $13.16 | $104.88 | 4,264,449 |
| 2021-06-24 | $13.06 | $13.20 | $12.92 | $13.15 | $104.72 | 5,977,556 |
| 2021-06-23 | $13.02 | $13.19 | $12.94 | $12.95 | $103.13 | 5,459,693 |
| 2021-06-22 | $13.12 | $13.20 | $12.94 | $13.03 | $103.77 | 4,783,572 |
| 2021-06-21 | $12.89 | $13.19 | $12.86 | $13.19 | $105.04 | 6,744,261 |
| 2021-06-18 | $12.84 | $13.02 | $12.75 | $12.78 | $101.78 | 10,258,083 |
| 2021-06-17 | $13.41 | $13.51 | $12.91 | $13.00 | $103.53 | 9,626,678 |
| 2021-06-16 | $13.50 | $13.65 | $13.29 | $13.44 | $107.03 | 8,716,826 |
| 2021-06-15 | $13.45 | $13.57 | $13.31 | $13.54 | $107.83 | 4,753,236 |
| 2021-06-14 | $13.78 | $13.83 | $13.41 | $13.47 | $107.27 | 5,678,222 |
| 2021-06-11 | $13.65 | $13.78 | $13.57 | $13.69 | $109.02 | 5,295,660 |
| 2021-06-10 | $13.81 | $13.87 | $13.59 | $13.63 | $108.54 | 6,229,849 |
| 2021-06-09 | $13.77 | $13.81 | $13.67 | $13.73 | $109.34 | 6,970,965 |
| 2021-06-08 | $13.97 | $13.99 | $13.72 | $13.90 | $110.69 | 5,515,246 |
| 2021-06-07 | $14.00 | $14.07 | $13.86 | $13.91 | $110.77 | 4,668,637 |
| 2021-06-04 | $14.16 | $14.20 | $13.86 | $13.96 | $111.17 | 8,008,894 |
| 2021-06-03 | $13.99 | $14.37 | $13.94 | $14.09 | $112.21 | 7,895,477 |
| 2021-06-02 | $14.18 | $14.18 | $14.01 | $14.09 | $112.21 | 4,992,106 |
| 2021-06-01 | $14.23 | $14.34 | $14.10 | $14.15 | $112.69 | 6,284,615 |
| 2021-05-28 | $14.29 | $14.34 | $14.03 | $14.06 | $111.97 | 9,071,486 |
| 2021-05-27 | $13.60 | $14.40 | $13.59 | $14.35 | $114.28 | 23,073,572 |
| 2021-05-26 | $13.12 | $13.43 | $13.04 | $13.40 | $106.71 | 7,533,708 |
| 2021-05-25 | $13.20 | $13.29 | $13.10 | $13.12 | $104.48 | 5,916,211 |
| 2021-05-24 | $13.29 | $13.31 | $13.12 | $13.18 | $104.96 | 4,876,594 |
| 2021-05-21 | $13.11 | $13.28 | $13.05 | $13.23 | $105.36 | 6,665,009 |
| 2021-05-20 | $13.09 | $13.11 | $12.92 | $13.06 | $104.01 | 5,809,332 |
| 2021-05-19 | $12.90 | $13.10 | $12.79 | $13.09 | $104.24 | 7,427,025 |
| 2021-05-18 | $13.18 | $13.27 | $12.97 | $12.97 | $103.29 | 6,115,792 |
| 2021-05-17 | $13.23 | $13.34 | $13.12 | $13.15 | $104.72 | 9,542,240 |
| 2021-05-14 | $13.12 | $13.30 | $13.03 | $13.26 | $105.60 | 6,334,675 |
| 2021-05-13 | $12.80 | $13.04 | $12.72 | $12.97 | $103.29 | 8,197,853 |
| 2021-05-12 | $13.08 | $13.13 | $12.77 | $12.82 | $102.09 | 8,856,212 |
| 2021-05-11 | $13.19 | $13.29 | $12.94 | $13.09 | $104.24 | 8,501,530 |
| 2021-05-10 | $13.31 | $13.58 | $13.30 | $13.35 | $106.31 | 8,195,255 |
| 2021-05-07 | $13.16 | $13.34 | $13.07 | $13.30 | $105.92 | 6,735,083 |
| 2021-05-06 | $13.22 | $13.31 | $13.03 | $13.21 | $105.20 | 7,847,153 |
| 2021-05-05 | $13.16 | $13.29 | $13.09 | $13.21 | $105.20 | 6,958,037 |
| 2021-05-04 | $13.34 | $13.39 | $13.07 | $13.12 | $104.48 | 9,692,272 |
| 2021-05-03 | $13.24 | $13.53 | $13.17 | $13.45 | $107.11 | 7,934,060 |
| 2021-04-30 | $13.16 | $13.35 | $13.08 | $13.12 | $104.48 | 6,237,442 |
| 2021-04-29 | $13.18 | $13.29 | $13.08 | $13.21 | $105.20 | 6,894,699 |
| 2021-04-28 | $13.33 | $13.35 | $13.15 | $13.20 | $105.12 | 8,261,923 |
| 2021-04-27 | $13.50 | $13.54 | $12.91 | $13.49 | $107.43 | 18,721,873 |
| 2021-04-26 | $13.63 | $14.00 | $13.55 | $13.57 | $108.07 | 11,722,362 |
| 2021-04-23 | $13.50 | $13.61 | $13.36 | $13.55 | $107.91 | 5,895,752 |
| 2021-04-22 | $13.35 | $13.68 | $13.28 | $13.41 | $106.79 | 6,575,970 |
| 2021-04-21 | $12.93 | $13.38 | $12.77 | $13.35 | $106.31 | 6,201,009 |
| 2021-04-20 | $13.41 | $13.41 | $12.90 | $13.06 | $104.01 | 7,682,091 |
| 2021-04-19 | $13.32 | $13.47 | $13.17 | $13.46 | $107.19 | 5,609,469 |
| 2021-04-16 | $13.63 | $13.68 | $13.35 | $13.39 | $106.63 | 6,253,054 |
| 2021-04-15 | $13.73 | $13.75 | $13.44 | $13.55 | $107.91 | 6,360,223 |
| 2021-04-14 | $13.43 | $13.79 | $13.42 | $13.68 | $108.94 | 8,079,873 |
| 2021-04-13 | $13.51 | $13.54 | $13.26 | $13.44 | $107.03 | 6,402,980 |
| 2021-04-12 | $13.61 | $13.68 | $13.47 | $13.59 | $108.23 | 5,259,619 |
| 2021-04-09 | $13.50 | $13.83 | $13.42 | $13.60 | $108.31 | 7,905,746 |
| 2021-04-08 | $13.26 | $13.50 | $13.09 | $13.45 | $107.11 | 6,864,872 |
| 2021-04-07 | $13.40 | $13.53 | $13.26 | $13.39 | $106.63 | 5,220,677 |
| 2021-04-06 | $13.46 | $13.50 | $13.37 | $13.40 | $106.71 | 5,006,526 |
| 2021-04-05 | $13.47 | $13.57 | $13.37 | $13.46 | $107.19 | 6,342,365 |
| 2021-04-01 | $13.23 | $13.36 | $13.15 | $13.28 | $105.76 | 7,397,976 |
| 2021-03-31 | $13.38 | $13.43 | $13.13 | $13.13 | $104.56 | 7,823,255 |
| 2021-03-30 | $12.98 | $13.36 | $12.90 | $13.30 | $105.92 | 6,615,631 |
| 2021-03-29 | $12.92 | $13.05 | $12.78 | $12.95 | $103.13 | 6,720,366 |
| 2021-03-26 | $12.95 | $13.13 | $12.71 | $12.99 | $103.45 | 7,565,582 |
| 2021-03-25 | $12.40 | $12.93 | $12.23 | $12.85 | $102.33 | 9,173,992 |
| 2021-03-24 | $12.76 | $13.02 | $12.50 | $12.50 | $99.55 | 7,759,187 |
| 2021-03-23 | $12.96 | $13.18 | $12.55 | $12.66 | $100.82 | 8,206,893 |
| 2021-03-22 | $13.16 | $13.24 | $12.93 | $13.13 | $104.56 | 6,598,633 |
| 2021-03-19 | $13.20 | $13.35 | $12.98 | $13.22 | $105.28 | 8,559,003 |
| 2021-03-18 | $13.59 | $13.69 | $13.19 | $13.25 | $105.52 | 7,970,137 |
| 2021-03-17 | $13.20 | $13.61 | $13.13 | $13.61 | $108.39 | 9,903,389 |
| 2021-03-16 | $13.33 | $13.35 | $13.07 | $13.15 | $104.72 | 9,307,028 |
| 2021-03-15 | $12.74 | $13.36 | $12.73 | $13.35 | $106.31 | 13,954,416 |
| 2021-03-12 | $12.24 | $12.62 | $12.23 | $12.58 | $100.18 | 16,818,984 |
| 2021-03-11 | $12.69 | $12.86 | $11.95 | $12.27 | $97.71 | 38,225,666 |
| 2021-03-10 | $13.65 | $13.74 | $12.92 | $13.25 | $105.52 | 27,528,798 |
| 2021-03-09 | $14.10 | $14.42 | $13.83 | $14.00 | $111.49 | 14,308,463 |
| 2021-03-08 | $14.21 | $14.34 | $13.81 | $14.17 | $112.84 | 17,964,703 |
| 2021-03-05 | $13.80 | $13.81 | $13.14 | $13.60 | $108.31 | 13,121,932 |
| 2021-03-04 | $13.88 | $14.13 | $13.18 | $13.57 | $107.99 | 20,820,207 |
| 2021-03-03 | $13.09 | $13.62 | $13.05 | $13.44 | $106.95 | 14,696,535 |
| 2021-03-02 | $13.15 | $13.25 | $12.97 | $12.98 | $103.29 | 9,650,678 |
| 2021-03-01 | $12.92 | $13.29 | $12.79 | $13.11 | $104.33 | 9,754,704 |
| 2021-02-26 | $12.68 | $12.84 | $12.41 | $12.54 | $99.79 | 11,026,207 |
| 2021-02-25 | $13.10 | $13.27 | $12.66 | $12.76 | $101.54 | 11,488,792 |
| 2021-02-24 | $12.80 | $13.35 | $12.65 | $13.12 | $104.41 | 13,348,870 |
| 2021-02-23 | $12.60 | $12.65 | $12.18 | $12.59 | $100.19 | 9,005,312 |
| 2021-02-22 | $12.07 | $12.70 | $12.03 | $12.50 | $99.47 | 12,027,128 |
| 2021-02-19 | $11.72 | $12.03 | $11.68 | $12.02 | $95.65 | 7,631,125 |
| 2021-02-18 | $11.84 | $11.86 | $11.51 | $11.63 | $92.55 | 6,106,823 |
| 2021-02-17 | $11.84 | $11.95 | $11.76 | $11.86 | $94.38 | 5,361,929 |
| 2021-02-16 | $11.82 | $11.98 | $11.78 | $11.97 | $95.25 | 7,539,000 |
| 2021-02-12 | $11.41 | $11.74 | $11.38 | $11.73 | $93.35 | 7,304,957 |
| 2021-02-11 | $11.39 | $11.47 | $11.19 | $11.46 | $91.20 | 6,478,650 |
| 2021-02-10 | $11.59 | $11.59 | $11.38 | $11.40 | $90.72 | 5,662,705 |
| 2021-02-09 | $11.56 | $11.60 | $11.41 | $11.54 | $91.83 | 6,574,084 |
| 2021-02-08 | $11.47 | $11.65 | $11.41 | $11.61 | $92.39 | 5,306,813 |
| 2021-02-05 | $11.51 | $11.55 | $11.32 | $11.40 | $90.72 | 6,477,297 |
| 2021-02-04 | $11.23 | $11.50 | $11.19 | $11.45 | $91.12 | 8,345,969 |
| 2021-02-03 | $11.24 | $11.30 | $11.07 | $11.20 | $89.13 | 6,776,853 |
| 2021-02-02 | $10.88 | $11.35 | $10.84 | $11.24 | $89.45 | 10,478,415 |
| 2021-02-01 | $10.86 | $11.00 | $10.64 | $10.74 | $85.47 | 8,335,726 |
| 2021-01-29 | $11.00 | $11.24 | $10.67 | $10.68 | $84.99 | 13,657,351 |
| 2021-01-28 | $11.41 | $11.47 | $11.07 | $11.09 | $88.25 | 11,762,413 |
| 2021-01-27 | $11.08 | $11.56 | $10.64 | $11.38 | $90.56 | 18,679,986 |
| 2021-01-26 | $12.03 | $12.23 | $11.20 | $11.29 | $89.84 | 26,475,418 |
| 2021-01-25 | $11.14 | $11.15 | $10.77 | $10.99 | $87.46 | 11,502,618 |
| 2021-01-22 | $10.97 | $11.18 | $10.90 | $11.11 | $88.41 | 6,614,930 |
| 2021-01-21 | $11.40 | $11.43 | $11.07 | $11.07 | $88.09 | 8,217,768 |
| 2021-01-20 | $11.50 | $11.50 | $11.30 | $11.39 | $90.64 | 7,376,990 |
| 2021-01-19 | $11.48 | $11.65 | $11.40 | $11.43 | $90.96 | 7,937,425 |
| 2021-01-15 | $11.60 | $11.60 | $11.25 | $11.33 | $90.16 | 9,201,192 |
| 2021-01-14 | $11.61 | $11.73 | $11.58 | $11.66 | $92.79 | 7,401,182 |
| 2021-01-13 | $11.78 | $11.82 | $11.52 | $11.57 | $92.07 | 6,714,194 |
| 2021-01-12 | $11.51 | $11.91 | $11.41 | $11.78 | $93.74 | 11,408,869 |
| 2021-01-11 | $11.11 | $11.53 | $11.06 | $11.45 | $91.12 | 8,424,610 |
| 2021-01-08 | $11.29 | $11.44 | $11.16 | $11.34 | $90.24 | 9,089,960 |
| 2021-01-07 | $11.56 | $11.57 | $11.24 | $11.27 | $89.68 | 9,411,224 |
| 2021-01-06 | $10.83 | $11.62 | $10.83 | $11.36 | $90.40 | 16,448,077 |
| 2021-01-05 | $10.43 | $10.88 | $10.42 | $10.77 | $85.71 | 10,462,536 |
| 2021-01-04 | $10.89 | $10.90 | $10.40 | $10.47 | $83.32 | 9,993,685 |
| 2020-12-31 | $10.65 | $10.83 | $10.58 | $10.80 | $85.94 | 5,962,791 |
| 2020-12-30 | $10.58 | $10.85 | $10.55 | $10.71 | $85.23 | 6,327,625 |
| 2020-12-29 | $10.66 | $10.77 | $10.54 | $10.56 | $84.03 | 6,629,489 |
| 2020-12-28 | $10.70 | $10.78 | $10.58 | $10.64 | $84.67 | 6,695,638 |
| 2020-12-24 | $10.85 | $10.85 | $10.62 | $10.65 | $84.75 | 3,756,206 |
| 2020-12-23 | $10.68 | $10.98 | $10.62 | $10.86 | $86.42 | 7,563,065 |
| 2020-12-22 | $10.71 | $10.76 | $10.49 | $10.61 | $84.43 | 11,140,544 |
| 2020-12-21 | $10.47 | $10.87 | $10.36 | $10.77 | $85.71 | 10,727,339 |
| 2020-12-18 | $10.78 | $11.12 | $10.74 | $10.81 | $86.02 | 14,344,203 |
| 2020-12-17 | $10.94 | $10.99 | $10.80 | $10.88 | $86.50 | 7,805,748 |
| 2020-12-16 | $11.13 | $11.15 | $10.90 | $10.93 | $86.90 | 7,351,979 |
| 2020-12-15 | $10.95 | $11.15 | $10.65 | $11.11 | $88.33 | 10,843,218 |
| 2020-12-14 | $11.27 | $11.35 | $10.79 | $10.83 | $86.10 | 9,914,686 |
| 2020-12-11 | $11.28 | $11.41 | $11.02 | $11.16 | $88.73 | 11,122,513 |
| 2020-12-10 | $11.08 | $11.48 | $11.06 | $11.32 | $90.00 | 11,958,953 |
| 2020-12-09 | $11.00 | $11.49 | $11.00 | $11.39 | $90.56 | 15,766,939 |
| 2020-12-08 | $10.82 | $11.03 | $10.79 | $10.96 | $87.14 | 11,672,289 |
| 2020-12-07 | $10.89 | $11.10 | $10.76 | $10.86 | $86.34 | 12,175,496 |
| 2020-12-04 | $10.67 | $10.93 | $10.51 | $10.88 | $86.50 | 16,877,612 |
| 2020-12-03 | $10.40 | $10.70 | $10.39 | $10.60 | $84.27 | 11,431,610 |
| 2020-12-02 | $10.08 | $10.48 | $10.01 | $10.43 | $82.92 | 9,654,444 |
| 2020-12-01 | $10.33 | $10.48 | $10.11 | $10.15 | $80.70 | 10,794,542 |
| 2020-11-30 | $10.39 | $10.39 | $9.96 | $10.18 | $80.94 | 15,638,017 |
| 2020-11-27 | $10.55 | $10.56 | $10.31 | $10.40 | $82.68 | 6,769,356 |
| 2020-11-25 | $10.53 | $10.56 | $10.34 | $10.50 | $83.48 | 13,734,115 |
| 2020-11-24 | $10.71 | $10.85 | $10.40 | $10.45 | $83.08 | 21,923,832 |
| 2020-11-23 | $9.86 | $10.27 | $9.86 | $10.07 | $80.06 | 13,524,660 |
| 2020-11-20 | $9.64 | $9.83 | $9.59 | $9.76 | $77.60 | 10,016,936 |
| 2020-11-19 | $9.62 | $9.76 | $9.51 | $9.66 | $76.80 | 10,897,189 |
| 2020-11-18 | $9.97 | $10.05 | $9.73 | $9.73 | $77.36 | 18,608,226 |
| 2020-11-17 | $9.45 | $9.74 | $9.33 | $9.68 | $76.96 | 11,293,578 |
| 2020-11-16 | $9.61 | $9.64 | $9.42 | $9.57 | $76.09 | 14,846,499 |
| 2020-11-13 | $8.86 | $9.25 | $8.85 | $9.25 | $73.54 | 16,269,843 |
| 2020-11-12 | $8.76 | $8.87 | $8.67 | $8.76 | $69.65 | 9,952,310 |
| 2020-11-11 | $9.11 | $9.12 | $8.83 | $8.89 | $70.68 | 10,929,996 |
| 2020-11-10 | $8.83 | $9.10 | $8.75 | $8.98 | $71.40 | 20,591,706 |
| 2020-11-09 | $9.35 | $9.41 | $8.61 | $8.72 | $69.33 | 24,160,339 |
| 2020-11-06 | $8.02 | $8.14 | $7.96 | $8.09 | $64.32 | 10,515,686 |
| 2020-11-05 | $7.95 | $8.05 | $7.91 | $7.99 | $63.52 | 10,725,850 |
| 2020-11-04 | $7.69 | $8.02 | $7.53 | $7.85 | $62.41 | 15,865,639 |
| 2020-11-03 | $7.65 | $7.92 | $7.54 | $7.85 | $62.41 | 12,234,066 |
| 2020-11-02 | $7.50 | $7.58 | $7.33 | $7.52 | $59.79 | 13,609,786 |
| 2020-10-30 | $7.34 | $7.54 | $7.29 | $7.42 | $58.99 | 12,810,074 |
| 2020-10-29 | $7.66 | $7.74 | $7.31 | $7.37 | $58.59 | 15,412,249 |
| 2020-10-28 | $7.51 | $7.86 | $7.41 | $7.42 | $58.99 | 31,686,758 |
| 2020-10-27 | $7.40 | $7.40 | $7.09 | $7.10 | $56.45 | 12,271,254 |
| 2020-10-26 | $7.46 | $7.56 | $7.28 | $7.38 | $58.67 | 13,031,803 |
| 2020-10-23 | $7.93 | $8.03 | $7.56 | $7.63 | $60.66 | 16,570,402 |
| 2020-10-22 | $7.33 | $7.75 | $7.32 | $7.72 | $61.38 | 11,970,856 |
| 2020-10-21 | $7.28 | $7.41 | $7.27 | $7.32 | $58.20 | 9,226,388 |
| 2020-10-20 | $7.35 | $7.42 | $7.27 | $7.34 | $58.36 | 12,302,512 |
| 2020-10-19 | $7.39 | $7.47 | $7.23 | $7.29 | $57.96 | 16,354,631 |
| 2020-10-16 | $6.96 | $7.35 | $6.94 | $7.29 | $57.96 | 21,143,407 |
| 2020-10-15 | $6.70 | $6.88 | $6.61 | $6.87 | $54.62 | 11,156,586 |
| 2020-10-14 | $6.72 | $6.89 | $6.72 | $6.82 | $54.22 | 12,259,528 |
| 2020-10-13 | $6.79 | $6.82 | $6.66 | $6.72 | $53.43 | 9,410,950 |
| 2020-10-12 | $6.92 | $6.92 | $6.74 | $6.83 | $54.30 | 11,129,554 |
| 2020-10-09 | $7.07 | $7.07 | $6.70 | $6.84 | $54.38 | 21,438,438 |
| 2020-10-08 | $6.36 | $6.67 | $6.34 | $6.65 | $52.87 | 12,895,918 |
| 2020-10-07 | $6.22 | $6.40 | $6.21 | $6.31 | $50.17 | 10,410,763 |
| 2020-10-06 | $6.43 | $6.58 | $6.11 | $6.17 | $49.05 | 21,258,278 |
| 2020-10-05 | $6.39 | $6.45 | $6.32 | $6.41 | $50.96 | 7,285,447 |
| 2020-10-02 | $6.05 | $6.40 | $6.05 | $6.39 | $50.80 | 11,259,546 |
| 2020-10-01 | $6.27 | $6.29 | $6.11 | $6.24 | $49.61 | 9,896,949 |
| 2020-09-30 | $6.14 | $6.29 | $6.14 | $6.23 | $49.53 | 12,097,694 |
| 2020-09-29 | $6.21 | $6.23 | $6.06 | $6.12 | $48.66 | 9,258,223 |
| 2020-09-28 | $6.23 | $6.31 | $6.18 | $6.20 | $49.29 | 10,411,600 |
| 2020-09-25 | $6.06 | $6.17 | $6.02 | $6.11 | $48.58 | 9,972,331 |
| 2020-09-24 | $6.10 | $6.18 | $6.00 | $6.06 | $48.10 | 11,933,719 |
| 2020-09-23 | $6.28 | $6.42 | $6.10 | $6.11 | $48.50 | 11,080,593 |
| 2020-09-22 | $6.40 | $6.58 | $6.21 | $6.25 | $49.61 | 17,612,630 |
| 2020-09-21 | $6.63 | $6.65 | $6.23 | $6.35 | $50.40 | 20,342,453 |
| 2020-09-18 | $6.92 | $7.14 | $6.87 | $6.88 | $54.61 | 18,160,101 |
| 2020-09-17 | $6.81 | $7.18 | $6.67 | $7.05 | $55.96 | 32,630,036 |
| 2020-09-16 | $6.10 | $6.81 | $6.05 | $6.75 | $53.58 | 32,330,895 |
| 2020-09-15 | $6.17 | $6.22 | $6.02 | $6.10 | $48.42 | 10,793,848 |
| 2020-09-14 | $5.99 | $6.16 | $5.96 | $6.15 | $48.82 | 9,250,257 |
| 2020-09-11 | $6.04 | $6.05 | $5.93 | $5.95 | $47.23 | 8,989,823 |
| 2020-09-10 | $6.17 | $6.20 | $6.00 | $6.00 | $47.62 | 12,165,605 |
| 2020-09-09 | $6.20 | $6.20 | $6.02 | $6.16 | $48.89 | 13,630,543 |
| 2020-09-08 | $6.32 | $6.36 | $6.13 | $6.14 | $48.74 | 15,080,753 |
| 2020-09-04 | $6.43 | $6.56 | $6.26 | $6.42 | $50.96 | 11,209,484 |
| 2020-09-03 | $6.39 | $6.65 | $6.28 | $6.32 | $50.16 | 11,765,615 |
| 2020-09-02 | $6.20 | $6.45 | $6.17 | $6.44 | $51.12 | 10,477,076 |
| 2020-09-01 | $6.27 | $6.40 | $6.15 | $6.19 | $49.13 | 11,662,108 |
| 2020-08-31 | $6.51 | $6.69 | $6.26 | $6.34 | $50.32 | 17,734,121 |
| 2020-08-28 | $6.51 | $6.62 | $6.47 | $6.61 | $52.47 | 7,395,207 |
| 2020-08-27 | $6.52 | $6.63 | $6.45 | $6.48 | $51.43 | 9,173,489 |
| 2020-08-26 | $6.62 | $6.62 | $6.44 | $6.48 | $51.43 | 7,162,998 |
| 2020-08-25 | $6.65 | $6.70 | $6.48 | $6.59 | $52.31 | 8,681,138 |
| 2020-08-24 | $6.35 | $6.64 | $6.30 | $6.63 | $52.63 | 12,848,176 |
| 2020-08-21 | $6.25 | $6.38 | $6.23 | $6.31 | $50.09 | 7,481,432 |
| 2020-08-20 | $6.33 | $6.38 | $6.21 | $6.27 | $49.77 | 7,970,495 |
| 2020-08-19 | $6.47 | $6.57 | $6.35 | $6.38 | $50.64 | 6,795,243 |
| 2020-08-18 | $6.49 | $6.57 | $6.41 | $6.44 | $51.12 | 5,335,755 |
| 2020-08-17 | $6.67 | $6.69 | $6.45 | $6.47 | $51.36 | 7,307,484 |
| 2020-08-14 | $6.54 | $6.72 | $6.47 | $6.66 | $52.86 | 6,299,648 |
| 2020-08-13 | $6.59 | $6.76 | $6.59 | $6.60 | $52.39 | 6,678,564 |
| 2020-08-12 | $6.87 | $6.88 | $6.58 | $6.72 | $53.34 | 8,773,308 |
| 2020-08-11 | $6.87 | $7.00 | $6.69 | $6.73 | $53.42 | 11,642,688 |
| 2020-08-10 | $6.43 | $6.70 | $6.38 | $6.67 | $52.94 | 11,793,127 |
| 2020-08-07 | $6.29 | $6.46 | $6.25 | $6.40 | $50.80 | 10,383,109 |
| 2020-08-06 | $6.33 | $6.42 | $6.28 | $6.33 | $50.24 | 8,739,459 |
| 2020-08-05 | $6.17 | $6.40 | $6.14 | $6.40 | $50.80 | 13,326,592 |
| 2020-08-04 | $6.10 | $6.20 | $6.10 | $6.14 | $48.74 | 8,880,219 |
| 2020-08-03 | $6.14 | $6.19 | $6.02 | $6.11 | $48.50 | 11,221,182 |
| 2020-07-31 | $6.25 | $6.29 | $6.00 | $6.07 | $48.18 | 17,841,457 |
| 2020-07-30 | $6.50 | $6.51 | $6.26 | $6.26 | $49.69 | 15,940,865 |
| 2020-07-29 | $6.99 | $7.00 | $6.52 | $6.59 | $52.31 | 18,555,297 |
| 2020-07-28 | $6.70 | $6.96 | $6.69 | $6.89 | $54.69 | 9,504,206 |
| 2020-07-27 | $6.84 | $6.85 | $6.69 | $6.71 | $53.26 | 8,837,997 |
| 2020-07-24 | $7.02 | $7.11 | $6.82 | $6.86 | $54.45 | 8,181,182 |
| 2020-07-23 | $7.06 | $7.12 | $6.97 | $7.04 | $55.88 | 8,578,563 |
| 2020-07-22 | $6.99 | $7.09 | $6.90 | $7.06 | $56.04 | 8,188,532 |
| 2020-07-21 | $6.94 | $7.15 | $6.90 | $7.04 | $55.88 | 8,734,385 |
| 2020-07-20 | $7.01 | $7.06 | $6.86 | $6.87 | $54.53 | 6,123,096 |
| 2020-07-17 | $7.06 | $7.15 | $6.98 | $7.07 | $56.12 | 7,494,125 |
| 2020-07-16 | $7.06 | $7.18 | $6.99 | $7.05 | $55.96 | 6,534,187 |
| 2020-07-15 | $7.09 | $7.21 | $7.03 | $7.14 | $56.67 | 11,207,992 |
| 2020-07-14 | $6.66 | $6.89 | $6.57 | $6.88 | $54.61 | 8,715,649 |
| 2020-07-13 | $6.76 | $6.82 | $6.64 | $6.70 | $53.18 | 8,539,233 |
| 2020-07-10 | $6.54 | $6.72 | $6.53 | $6.69 | $53.10 | 7,910,516 |
| 2020-07-09 | $6.83 | $6.83 | $6.58 | $6.58 | $52.23 | 9,331,386 |
| 2020-07-08 | $6.82 | $6.87 | $6.72 | $6.86 | $54.45 | 8,037,181 |
| 2020-07-07 | $6.89 | $6.89 | $6.75 | $6.76 | $53.66 | 7,776,669 |
| 2020-07-06 | $6.98 | $7.08 | $6.89 | $7.00 | $55.56 | 9,409,566 |
| 2020-07-02 | $6.86 | $7.04 | $6.81 | $6.82 | $54.13 | 9,262,549 |
| 2020-07-01 | $6.93 | $7.01 | $6.71 | $6.74 | $53.50 | 15,064,606 |
| 2020-06-30 | $6.71 | $6.87 | $6.66 | $6.83 | $54.21 | 8,663,079 |
| 2020-06-29 | $6.57 | $6.80 | $6.50 | $6.80 | $53.97 | 9,409,662 |
| 2020-06-26 | $6.62 | $6.65 | $6.45 | $6.48 | $51.43 | 11,161,986 |
| 2020-06-25 | $6.50 | $6.70 | $6.42 | $6.68 | $52.94 | 9,226,175 |
| 2020-06-24 | $6.90 | $6.90 | $6.52 | $6.53 | $51.75 | 18,044,582 |
| 2020-06-23 | $7.09 | $7.13 | $6.97 | $7.00 | $55.48 | 10,060,817 |
| 2020-06-22 | $7.17 | $7.18 | $6.96 | $7.04 | $55.79 | 9,757,883 |
| 2020-06-19 | $7.42 | $7.45 | $7.09 | $7.15 | $56.67 | 11,073,320 |
| 2020-06-18 | $7.13 | $7.32 | $7.02 | $7.28 | $57.70 | 9,772,124 |
| 2020-06-17 | $7.50 | $7.53 | $7.20 | $7.24 | $57.38 | 9,382,024 |
| 2020-06-16 | $7.73 | $7.74 | $7.29 | $7.47 | $59.20 | 12,257,266 |
| 2020-06-15 | $6.95 | $7.35 | $6.85 | $7.24 | $57.38 | 12,738,926 |
| 2020-06-12 | $7.34 | $7.43 | $7.08 | $7.25 | $57.46 | 12,614,056 |
| 2020-06-11 | $7.06 | $7.35 | $6.84 | $6.95 | $55.08 | 15,521,957 |
| 2020-06-10 | $7.97 | $7.98 | $7.52 | $7.61 | $60.31 | 14,533,826 |
| 2020-06-09 | $8.19 | $8.21 | $7.90 | $8.02 | $63.56 | 14,684,022 |
| 2020-06-08 | $8.22 | $8.57 | $8.11 | $8.46 | $67.05 | 19,776,482 |
| 2020-06-05 | $8.45 | $8.56 | $7.83 | $7.88 | $62.45 | 20,936,808 |
| 2020-06-04 | $7.31 | $7.75 | $7.17 | $7.74 | $61.34 | 15,603,388 |
| 2020-06-03 | $7.22 | $7.42 | $7.18 | $7.36 | $58.33 | 15,319,148 |
| 2020-06-02 | $6.90 | $7.18 | $6.86 | $7.05 | $55.87 | 14,177,290 |
| 2020-06-01 | $6.58 | $6.82 | $6.49 | $6.76 | $53.57 | 9,396,818 |
| 2020-05-29 | $6.56 | $6.72 | $6.44 | $6.57 | $52.07 | 16,159,840 |
| 2020-05-28 | $7.49 | $7.49 | $6.74 | $6.78 | $53.73 | 17,337,405 |
| 2020-05-27 | $7.25 | $7.43 | $7.09 | $7.29 | $57.77 | 18,442,476 |
| 2020-05-26 | $6.79 | $6.94 | $6.79 | $6.80 | $53.89 | 16,161,469 |
| 2020-05-22 | $6.48 | $6.48 | $6.27 | $6.41 | $50.80 | 8,641,414 |
| 2020-05-21 | $6.42 | $6.55 | $6.33 | $6.48 | $51.36 | 12,320,425 |
| 2020-05-20 | $6.33 | $6.47 | $6.29 | $6.42 | $50.88 | 11,376,892 |
| 2020-05-19 | $6.29 | $6.37 | $6.09 | $6.21 | $49.22 | 13,474,506 |
| 2020-05-18 | $5.74 | $6.49 | $5.74 | $6.27 | $49.69 | 31,818,371 |
| 2020-05-15 | $5.61 | $5.66 | $5.48 | $5.49 | $43.51 | 16,028,010 |
| 2020-05-14 | $5.62 | $5.90 | $5.48 | $5.70 | $45.17 | 17,504,027 |
| 2020-05-13 | $6.00 | $6.02 | $5.48 | $5.79 | $45.89 | 29,422,064 |
| 2020-05-12 | $6.22 | $6.28 | $6.00 | $6.00 | $47.55 | 11,901,397 |
| 2020-05-11 | $6.24 | $6.25 | $6.13 | $6.19 | $49.06 | 8,968,084 |
| 2020-05-08 | $6.21 | $6.33 | $6.16 | $6.29 | $49.85 | 11,702,574 |
| 2020-05-07 | $6.06 | $6.26 | $6.06 | $6.11 | $48.42 | 12,565,586 |
| 2020-05-06 | $6.20 | $6.25 | $5.97 | $5.98 | $47.39 | 14,633,440 |
| 2020-05-05 | $6.28 | $6.46 | $6.16 | $6.20 | $49.14 | 14,604,577 |
| 2020-05-04 | $6.30 | $6.31 | $6.15 | $6.21 | $49.22 | 17,063,192 |
| 2020-05-01 | $6.67 | $6.74 | $6.41 | $6.50 | $51.51 | 15,024,658 |
| 2020-04-30 | $6.56 | $6.82 | $6.41 | $6.80 | $53.89 | 21,924,787 |
| 2020-04-29 | $6.68 | $6.90 | $6.52 | $6.58 | $52.15 | 28,080,361 |
| 2020-04-28 | $6.57 | $6.92 | $6.57 | $6.80 | $53.89 | 17,553,107 |
| 2020-04-27 | $6.38 | $6.47 | $6.33 | $6.43 | $50.96 | 13,358,818 |
| 2020-04-24 | $6.59 | $6.60 | $6.25 | $6.26 | $49.61 | 19,443,532 |
| 2020-04-23 | $6.46 | $6.74 | $6.43 | $6.52 | $51.67 | 10,324,187 |
| 2020-04-22 | $6.59 | $6.64 | $6.40 | $6.43 | $50.96 | 9,592,240 |
| 2020-04-21 | $6.39 | $6.58 | $6.30 | $6.48 | $51.36 | 9,660,045 |
| 2020-04-20 | $6.61 | $6.75 | $6.46 | $6.51 | $51.59 | 12,436,025 |
| 2020-04-17 | $6.47 | $6.94 | $6.34 | $6.84 | $54.21 | 20,704,305 |
| 2020-04-16 | $6.48 | $6.54 | $6.20 | $6.24 | $49.45 | 20,460,500 |
| 2020-04-15 | $6.73 | $6.73 | $6.35 | $6.50 | $51.51 | 17,255,254 |
| 2020-04-14 | $7.10 | $7.24 | $6.84 | $6.93 | $54.92 | 13,356,893 |
| 2020-04-13 | $7.13 | $7.13 | $6.76 | $7.02 | $55.64 | 11,732,606 |
| 2020-04-09 | $7.45 | $7.54 | $7.09 | $7.14 | $56.59 | 16,007,367 |
| 2020-04-08 | $7.18 | $7.38 | $7.06 | $7.30 | $57.85 | 11,557,663 |
| 2020-04-07 | $7.69 | $7.75 | $7.00 | $7.03 | $55.71 | 11,961,020 |
| 2020-04-06 | $7.07 | $7.30 | $6.94 | $7.23 | $57.30 | 12,238,279 |
| 2020-04-03 | $7.03 | $7.05 | $6.58 | $6.73 | $53.34 | 12,215,940 |
| 2020-04-02 | $7.02 | $7.39 | $6.77 | $6.90 | $54.68 | 12,108,932 |
| 2020-04-01 | $7.52 | $7.55 | $7.00 | $7.04 | $55.79 | 12,415,678 |
| 2020-03-31 | $7.87 | $8.18 | $7.82 | $7.94 | $62.93 | 15,122,927 |
| 2020-03-30 | $7.54 | $7.94 | $7.35 | $7.89 | $62.53 | 10,842,061 |
| 2020-03-27 | $7.68 | $7.87 | $7.54 | $7.62 | $60.39 | 11,636,681 |
| 2020-03-26 | $7.63 | $8.30 | $7.51 | $8.12 | $64.35 | 15,394,170 |
| 2020-03-25 | $7.45 | $8.00 | $6.96 | $7.56 | $59.91 | 17,219,722 |
| 2020-03-24 | $6.66 | $7.06 | $6.47 | $7.01 | $55.56 | 14,893,256 |
| 2020-03-23 | $6.45 | $6.63 | $6.03 | $6.11 | $48.42 | 13,161,769 |
| 2020-03-20 | $7.01 | $7.05 | $6.45 | $6.52 | $51.67 | 15,755,257 |
| 2020-03-19 | $6.40 | $6.91 | $6.15 | $6.48 | $51.36 | 12,350,168 |
| 2020-03-18 | $6.51 | $6.80 | $5.90 | $6.60 | $52.31 | 17,271,682 |
| 2020-03-17 | $6.91 | $7.33 | $6.30 | $7.08 | $56.11 | 15,016,059 |
| 2020-03-16 | $6.99 | $7.15 | $6.65 | $6.66 | $52.78 | 14,473,387 |
| 2020-03-13 | $7.80 | $8.04 | $7.19 | $7.85 | $62.21 | 13,757,502 |
| 2020-03-12 | $7.23 | $7.78 | $6.83 | $7.23 | $57.30 | 19,624,582 |
| 2020-03-11 | $8.62 | $8.66 | $8.16 | $8.21 | $65.07 | 12,666,257 |
| 2020-03-10 | $8.78 | $8.85 | $8.16 | $8.85 | $70.14 | 12,356,220 |
| 2020-03-09 | $8.33 | $8.66 | $8.11 | $8.21 | $65.07 | 15,259,075 |
| 2020-03-06 | $9.74 | $9.76 | $9.18 | $9.40 | $74.50 | 18,550,549 |
| 2020-03-05 | $10.60 | $10.73 | $9.95 | $10.08 | $79.80 | 13,490,082 |
| 2020-03-04 | $11.06 | $11.12 | $10.70 | $10.95 | $86.69 | 10,370,834 |
| 2020-03-03 | $11.25 | $11.38 | $10.67 | $10.88 | $86.13 | 13,650,901 |
| 2020-03-02 | $11.21 | $11.34 | $10.76 | $11.21 | $88.75 | 15,593,810 |
| 2020-02-28 | $9.95 | $11.19 | $9.86 | $10.88 | $86.13 | 18,914,060 |
| 2020-02-27 | $10.62 | $10.95 | $10.31 | $10.39 | $82.26 | 11,773,638 |
| 2020-02-26 | $11.37 | $11.54 | $10.80 | $10.95 | $86.69 | 11,639,131 |
| 2020-02-25 | $11.97 | $12.00 | $11.18 | $11.32 | $89.62 | 10,130,496 |
| 2020-02-24 | $11.69 | $12.06 | $11.60 | $11.86 | $93.89 | 8,865,273 |
| 2020-02-21 | $12.45 | $12.46 | $12.22 | $12.25 | $96.98 | 5,362,914 |
| 2020-02-20 | $12.65 | $12.68 | $12.41 | $12.53 | $99.20 | 4,942,855 |
| 2020-02-19 | $12.70 | $12.94 | $12.59 | $12.61 | $99.83 | 6,853,880 |
| 2020-02-18 | $12.71 | $12.95 | $12.67 | $12.75 | $100.94 | 5,495,431 |
| 2020-02-14 | $12.97 | $13.07 | $12.75 | $12.83 | $101.57 | 4,618,055 |
| 2020-02-13 | $13.08 | $13.16 | $12.90 | $12.94 | $102.44 | 6,372,770 |
| 2020-02-12 | $12.95 | $13.26 | $12.88 | $13.16 | $104.19 | 8,202,611 |
| 2020-02-11 | $12.95 | $12.98 | $12.78 | $12.85 | $101.73 | 5,105,299 |
| 2020-02-10 | $12.84 | $12.97 | $12.77 | $12.91 | $102.21 | 4,180,491 |
| 2020-02-07 | $13.02 | $13.09 | $12.81 | $12.83 | $101.57 | 8,325,210 |
| 2020-02-06 | $12.94 | $13.00 | $12.83 | $12.95 | $102.52 | 7,944,698 |
| 2020-02-05 | $12.76 | $12.86 | $12.57 | $12.86 | $101.81 | 6,255,461 |
| 2020-02-04 | $12.49 | $12.62 | $12.39 | $12.58 | $99.59 | 5,544,064 |
| 2020-02-03 | $12.46 | $12.68 | $12.25 | $12.26 | $97.06 | 6,295,333 |
| 2020-01-31 | $12.68 | $12.74 | $12.34 | $12.45 | $98.56 | 9,740,609 |
| 2020-01-30 | $12.89 | $12.99 | $12.50 | $12.73 | $100.78 | 11,923,571 |
| 2020-01-29 | $12.57 | $13.00 | $12.49 | $12.94 | $102.44 | 27,582,307 |
| 2020-01-28 | $11.52 | $11.82 | $11.47 | $11.73 | $92.86 | 7,844,417 |
| 2020-01-27 | $11.45 | $11.59 | $11.38 | $11.44 | $90.57 | 5,956,598 |
| 2020-01-24 | $11.88 | $11.89 | $11.62 | $11.71 | $92.71 | 7,414,843 |
| 2020-01-23 | $11.73 | $11.85 | $11.60 | $11.77 | $93.18 | 9,139,475 |
| 2020-01-22 | $11.71 | $11.71 | $11.35 | $11.37 | $90.01 | 7,586,185 |
| 2020-01-21 | $11.74 | $11.80 | $11.61 | $11.66 | $92.31 | 5,313,714 |
| 2020-01-17 | $11.85 | $11.93 | $11.76 | $11.81 | $93.50 | 5,447,376 |
| 2020-01-16 | $11.94 | $11.98 | $11.82 | $11.84 | $93.73 | 4,574,617 |
| 2020-01-15 | $12.02 | $12.02 | $11.83 | $11.87 | $93.97 | 5,754,848 |
| 2020-01-14 | $12.16 | $12.19 | $11.99 | $12.03 | $95.24 | 5,628,613 |
| 2020-01-13 | $11.74 | $12.15 | $11.68 | $12.12 | $95.95 | 8,269,770 |
| 2020-01-10 | $11.84 | $11.91 | $11.59 | $11.67 | $92.39 | 7,331,495 |
| 2020-01-09 | $12.07 | $12.09 | $11.83 | $11.91 | $94.29 | 4,922,080 |
| 2020-01-08 | $11.99 | $12.05 | $11.87 | $11.94 | $94.53 | 6,924,173 |
| 2020-01-07 | $12.15 | $12.24 | $11.92 | $12.05 | $95.40 | 8,825,493 |
| 2020-01-06 | $11.84 | $12.21 | $11.84 | $12.14 | $96.11 | 13,985,971 |
| 2020-01-03 | $11.57 | $12.00 | $11.53 | $11.97 | $94.76 | 10,735,120 |
| 2020-01-02 | $11.23 | $11.96 | $11.23 | $11.93 | $94.45 | 10,924,458 |
| 2019-12-31 | $11.00 | $11.16 | $10.96 | $11.16 | $88.35 | 7,081,467 |
| 2019-12-30 | $11.07 | $11.16 | $11.03 | $11.08 | $87.72 | 6,018,195 |
| 2019-12-27 | $11.17 | $11.21 | $11.13 | $11.18 | $88.51 | 3,746,354 |
| 2019-12-26 | $11.18 | $11.23 | $11.13 | $11.23 | $88.91 | 3,795,602 |
| 2019-12-24 | $11.10 | $11.20 | $11.09 | $11.19 | $88.59 | 2,596,120 |
| 2019-12-23 | $11.00 | $11.17 | $11.00 | $11.16 | $88.35 | 5,503,928 |
| 2019-12-20 | $11.08 | $11.14 | $10.90 | $11.03 | $87.32 | 9,205,021 |
| 2019-12-19 | $10.98 | $11.15 | $10.98 | $11.04 | $87.32 | 5,663,323 |
| 2019-12-18 | $11.02 | $11.14 | $10.92 | $10.96 | $86.69 | 9,427,831 |
| 2019-12-17 | $11.15 | $11.23 | $11.08 | $11.10 | $87.80 | 5,218,355 |
| 2019-12-16 | $11.28 | $11.36 | $11.13 | $11.17 | $88.35 | 6,938,373 |
| 2019-12-13 | $11.50 | $11.60 | $11.33 | $11.34 | $89.70 | 6,579,635 |
| 2019-12-12 | $11.35 | $11.57 | $11.24 | $11.44 | $90.49 | 12,483,832 |
| 2019-12-11 | $10.97 | $11.09 | $10.95 | $10.97 | $86.77 | 4,082,271 |
| 2019-12-10 | $10.99 | $11.03 | $10.92 | $11.01 | $87.09 | 3,097,601 |
| 2019-12-09 | $10.98 | $11.13 | $10.97 | $10.99 | $86.93 | 3,336,944 |
| 2019-12-06 | $10.90 | $11.11 | $10.85 | $11.10 | $87.80 | 6,324,565 |
| 2019-12-05 | $10.89 | $10.96 | $10.76 | $10.79 | $85.34 | 5,909,157 |
| 2019-12-04 | $11.17 | $11.18 | $10.87 | $10.90 | $86.21 | 5,468,566 |
| 2019-12-03 | $11.00 | $11.11 | $10.81 | $10.99 | $86.93 | 8,248,067 |
| 2019-12-02 | $11.31 | $11.52 | $11.14 | $11.16 | $88.27 | 8,588,360 |
| 2019-11-29 | $11.28 | $11.36 | $11.22 | $11.27 | $89.14 | 2,842,406 |
| 2019-11-27 | $11.39 | $11.47 | $11.26 | $11.29 | $89.30 | 5,687,215 |
| 2019-11-26 | $11.62 | $11.67 | $11.31 | $11.35 | $89.77 | 8,025,201 |
| 2019-11-25 | $11.66 | $11.84 | $11.57 | $11.58 | $91.59 | 7,088,752 |
| 2019-11-22 | $11.49 | $11.72 | $11.49 | $11.55 | $91.36 | 4,810,930 |
| 2019-11-21 | $11.33 | $11.62 | $11.31 | $11.53 | $91.20 | 5,210,123 |
| 2019-11-20 | $11.44 | $11.49 | $11.26 | $11.39 | $90.09 | 5,835,390 |
| 2019-11-19 | $11.43 | $11.55 | $11.26 | $11.50 | $90.96 | 5,854,064 |
| 2019-11-18 | $11.41 | $11.50 | $11.33 | $11.44 | $90.49 | 6,371,544 |
| 2019-11-15 | $11.34 | $11.55 | $11.33 | $11.52 | $91.12 | 4,779,399 |
| 2019-11-14 | $11.18 | $11.35 | $11.18 | $11.29 | $89.30 | 3,848,806 |
| 2019-11-13 | $11.29 | $11.36 | $11.18 | $11.29 | $89.30 | 6,788,023 |
| 2019-11-12 | $11.32 | $11.58 | $11.29 | $11.42 | $90.33 | 6,112,271 |
| 2019-11-11 | $11.40 | $11.50 | $11.24 | $11.35 | $89.77 | 5,696,926 |
| 2019-11-08 | $11.23 | $11.55 | $11.14 | $11.52 | $91.12 | 7,809,323 |
| 2019-11-07 | $11.10 | $11.32 | $11.09 | $11.29 | $89.30 | 8,880,339 |
| 2019-11-06 | $10.93 | $11.10 | $10.79 | $11.02 | $87.16 | 9,747,515 |
| 2019-11-05 | $10.92 | $10.97 | $10.72 | $10.97 | $86.77 | 8,915,426 |
| 2019-11-04 | $10.42 | $10.95 | $10.42 | $10.93 | $86.45 | 12,215,230 |
| 2019-11-01 | $10.08 | $10.39 | $10.06 | $10.38 | $82.10 | 10,245,997 |
| 2019-10-31 | $10.05 | $10.21 | $9.86 | $9.98 | $78.94 | 10,824,691 |
| 2019-10-30 | $9.78 | $10.37 | $9.71 | $10.11 | $79.97 | 26,984,397 |
| 2019-10-29 | $9.01 | $9.14 | $8.93 | $9.07 | $71.74 | 5,708,701 |
| 2019-10-28 | $9.02 | $9.12 | $8.99 | $9.07 | $71.74 | 3,965,189 |
| 2019-10-25 | $8.92 | $9.09 | $8.92 | $9.00 | $71.19 | 5,267,837 |
| 2019-10-24 | $9.12 | $9.15 | $8.88 | $8.95 | $70.79 | 4,626,770 |
| 2019-10-23 | $8.98 | $9.15 | $8.93 | $9.14 | $72.29 | 5,955,444 |
| 2019-10-22 | $8.77 | $9.06 | $8.61 | $9.06 | $71.66 | 7,519,842 |
| 2019-10-21 | $8.99 | $9.12 | $8.76 | $8.79 | $69.53 | 7,971,714 |
| 2019-10-18 | $9.01 | $9.10 | $8.95 | $8.96 | $70.87 | 4,876,612 |
| 2019-10-17 | $8.92 | $9.09 | $8.88 | $9.04 | $71.50 | 4,162,428 |
| 2019-10-16 | $8.86 | $9.07 | $8.84 | $8.90 | $70.40 | 7,267,965 |
| 2019-10-15 | $8.74 | $8.92 | $8.61 | $8.89 | $70.32 | 4,921,577 |
| 2019-10-14 | $8.84 | $8.85 | $8.64 | $8.72 | $68.97 | 4,282,206 |
| 2019-10-11 | $8.59 | $8.92 | $8.58 | $8.80 | $69.60 | 7,039,958 |
| 2019-10-10 | $8.34 | $8.52 | $8.31 | $8.45 | $66.84 | 4,218,486 |
| 2019-10-09 | $8.31 | $8.37 | $8.24 | $8.35 | $66.05 | 4,147,034 |
| 2019-10-08 | $8.48 | $8.50 | $8.27 | $8.28 | $65.49 | 5,719,893 |
| 2019-10-07 | $8.55 | $8.65 | $8.48 | $8.56 | $67.71 | 4,059,702 |
| 2019-10-04 | $8.61 | $8.70 | $8.54 | $8.57 | $67.79 | 6,561,607 |
| 2019-10-03 | $8.50 | $8.71 | $8.25 | $8.71 | $68.89 | 7,342,966 |
| 2019-10-02 | $8.56 | $8.62 | $8.41 | $8.51 | $67.31 | 5,954,531 |
| 2019-10-01 | $8.96 | $9.04 | $8.51 | $8.61 | $68.10 | 8,615,928 |
| 2019-09-30 | $9.08 | $9.10 | $8.94 | $8.94 | $70.71 | 4,416,963 |
| 2019-09-27 | $9.04 | $9.17 | $8.99 | $9.04 | $71.50 | 3,813,766 |
| 2019-09-26 | $9.18 | $9.21 | $8.96 | $9.02 | $71.34 | 4,699,573 |
| 2019-09-25 | $8.96 | $9.20 | $8.94 | $9.16 | $72.45 | 5,493,345 |
| 2019-09-24 | $9.31 | $9.35 | $8.96 | $8.97 | $70.95 | 6,730,736 |
| 2019-09-23 | $9.22 | $9.39 | $9.20 | $9.34 | $73.88 | 4,255,158 |
| 2019-09-20 | $9.46 | $9.54 | $9.34 | $9.37 | $74.11 | 7,278,631 |
| 2019-09-19 | $9.35 | $9.50 | $9.34 | $9.42 | $74.51 | 4,264,132 |
| 2019-09-18 | $9.31 | $9.39 | $9.18 | $9.38 | $74.19 | 5,075,605 |
| 2019-09-17 | $9.30 | $9.39 | $9.25 | $9.36 | $74.03 | 4,762,511 |
| 2019-09-16 | $9.30 | $9.42 | $9.17 | $9.38 | $74.19 | 5,798,962 |
| 2019-09-13 | $9.31 | $9.45 | $9.14 | $9.34 | $73.88 | 5,696,294 |
| 2019-09-12 | $9.40 | $9.52 | $9.22 | $9.26 | $73.16 | 8,502,292 |
| 2019-09-11 | $9.15 | $9.36 | $9.06 | $9.36 | $73.95 | 7,128,197 |
| 2019-09-10 | $8.91 | $9.27 | $8.90 | $9.14 | $72.22 | 7,823,419 |
| 2019-09-09 | $8.75 | $9.05 | $8.73 | $8.96 | $70.79 | 6,204,199 |
| 2019-09-06 | $8.82 | $8.82 | $8.57 | $8.71 | $68.82 | 5,354,448 |
| 2019-09-05 | $8.99 | $9.23 | $8.80 | $8.81 | $69.61 | 10,861,324 |
| 2019-09-04 | $8.41 | $8.87 | $8.40 | $8.80 | $69.53 | 11,705,192 |
| 2019-09-03 | $8.10 | $8.39 | $8.08 | $8.33 | $65.82 | 8,455,990 |
| 2019-08-30 | $8.14 | $8.26 | $8.11 | $8.25 | $65.18 | 5,915,295 |
| 2019-08-29 | $8.04 | $8.20 | $8.00 | $8.11 | $64.08 | 7,346,233 |
| 2019-08-28 | $7.92 | $7.99 | $7.76 | $7.94 | $62.74 | 7,201,375 |
| 2019-08-27 | $8.09 | $8.11 | $7.91 | $7.93 | $62.66 | 8,266,115 |
| 2019-08-26 | $8.06 | $8.10 | $7.92 | $8.05 | $63.60 | 7,250,156 |
| 2019-08-23 | $8.09 | $8.10 | $7.76 | $7.97 | $62.97 | 16,080,393 |
| 2019-08-22 | $8.18 | $8.31 | $8.11 | $8.19 | $64.71 | 8,521,732 |
| 2019-08-21 | $8.36 | $8.48 | $8.14 | $8.16 | $64.47 | 10,663,135 |
| 2019-08-20 | $8.58 | $8.60 | $8.33 | $8.38 | $66.21 | 12,793,476 |
| 2019-08-19 | $8.88 | $8.89 | $8.61 | $8.67 | $68.50 | 13,954,699 |
| 2019-08-16 | $8.41 | $8.80 | $8.37 | $8.79 | $69.45 | 31,110,455 |
| 2019-08-15 | $8.54 | $8.63 | $7.65 | $8.01 | $63.29 | 50,131,081 |
| 2019-08-14 | $9.24 | $9.30 | $8.96 | $9.03 | $71.35 | 11,149,329 |
| 2019-08-13 | $9.23 | $9.59 | $9.21 | $9.35 | $73.88 | 9,271,569 |
| 2019-08-12 | $9.04 | $9.09 | $8.95 | $9.05 | $71.51 | 10,487,415 |
| 2019-08-09 | $9.47 | $9.48 | $9.12 | $9.15 | $72.30 | 9,590,102 |
| 2019-08-08 | $9.51 | $9.53 | $9.32 | $9.49 | $74.98 | 6,175,826 |
| 2019-08-07 | $9.44 | $9.47 | $9.23 | $9.46 | $74.75 | 9,598,794 |
| 2019-08-06 | $9.71 | $9.75 | $9.48 | $9.57 | $75.61 | 8,299,726 |
| 2019-08-05 | $9.79 | $9.81 | $9.61 | $9.66 | $76.33 | 8,780,398 |
| 2019-08-02 | $10.01 | $10.08 | $9.82 | $10.00 | $79.01 | 8,037,048 |
| 2019-08-01 | $10.37 | $10.49 | $9.98 | $10.08 | $79.64 | 10,990,211 |
| 2019-07-31 | $10.76 | $10.79 | $10.05 | $10.45 | $82.57 | 21,559,256 |
| 2019-07-30 | $10.39 | $10.58 | $10.28 | $10.52 | $83.12 | 5,664,308 |
| 2019-07-29 | $10.50 | $10.58 | $10.38 | $10.38 | $82.01 | 4,671,170 |
| 2019-07-26 | $10.47 | $10.55 | $10.40 | $10.51 | $83.04 | 3,376,981 |
| 2019-07-25 | $10.63 | $10.67 | $10.36 | $10.43 | $82.41 | 5,765,134 |
| 2019-07-24 | $10.58 | $10.70 | $10.54 | $10.68 | $84.38 | 5,612,188 |
| 2019-07-23 | $10.28 | $10.68 | $10.27 | $10.65 | $84.15 | 9,287,291 |
| 2019-07-22 | $10.05 | $10.23 | $10.05 | $10.21 | $80.67 | 5,416,627 |
| 2019-07-19 | $10.08 | $10.19 | $10.03 | $10.04 | $79.33 | 4,331,740 |
| 2019-07-18 | $10.01 | $10.19 | $9.96 | $10.06 | $79.49 | 5,644,807 |
| 2019-07-17 | $10.37 | $10.37 | $9.98 | $9.98 | $78.85 | 6,710,369 |
| 2019-07-16 | $10.23 | $10.40 | $10.21 | $10.38 | $82.01 | 4,941,643 |
| 2019-07-15 | $10.25 | $10.34 | $10.20 | $10.27 | $81.15 | 5,261,882 |
| 2019-07-12 | $10.18 | $10.39 | $10.14 | $10.37 | $81.94 | 4,899,434 |
| 2019-07-11 | $10.22 | $10.31 | $10.10 | $10.11 | $79.88 | 4,208,756 |
| 2019-07-10 | $10.29 | $10.43 | $10.18 | $10.20 | $80.59 | 4,887,710 |
| 2019-07-09 | $10.12 | $10.29 | $10.04 | $10.25 | $80.99 | 4,431,970 |
| 2019-07-08 | $10.42 | $10.43 | $10.14 | $10.20 | $80.59 | 6,017,891 |
| 2019-07-05 | $10.54 | $10.55 | $10.37 | $10.50 | $82.96 | 3,783,461 |
| 2019-07-03 | $10.66 | $10.66 | $10.54 | $10.61 | $83.83 | 2,771,948 |
| 2019-07-02 | $10.63 | $10.72 | $10.57 | $10.62 | $83.91 | 3,765,717 |
| 2019-07-01 | $10.62 | $10.72 | $10.53 | $10.63 | $83.99 | 5,000,966 |
| 2019-06-28 | $10.39 | $10.50 | $10.37 | $10.50 | $82.96 | 5,502,551 |
| 2019-06-27 | $10.24 | $10.44 | $10.24 | $10.40 | $82.09 | 4,160,413 |
| 2019-06-26 | $10.22 | $10.39 | $10.20 | $10.27 | $81.07 | 4,265,997 |
| 2019-06-25 | $10.26 | $10.28 | $10.10 | $10.22 | $80.67 | 4,437,022 |
| 2019-06-24 | $10.46 | $10.53 | $10.27 | $10.28 | $81.15 | 4,574,847 |
| 2019-06-21 | $10.67 | $10.71 | $10.45 | $10.48 | $82.73 | 8,196,997 |
| 2019-06-20 | $10.47 | $10.70 | $10.47 | $10.63 | $83.91 | 8,245,185 |
| 2019-06-19 | $10.47 | $10.61 | $10.33 | $10.34 | $81.62 | 7,577,088 |
| 2019-06-18 | $10.11 | $10.43 | $10.09 | $10.42 | $82.25 | 9,195,444 |
| 2019-06-17 | $10.20 | $10.24 | $10.02 | $10.05 | $79.33 | 5,756,281 |
| 2019-06-14 | $10.28 | $10.34 | $10.18 | $10.23 | $80.75 | 4,294,381 |
| 2019-06-13 | $10.36 | $10.52 | $10.25 | $10.31 | $81.38 | 7,764,467 |
| 2019-06-12 | $10.08 | $10.39 | $10.02 | $10.28 | $81.15 | 6,871,259 |
| 2019-06-11 | $10.10 | $10.20 | $9.96 | $10.12 | $79.88 | 4,869,708 |
| 2019-06-10 | $10.05 | $10.35 | $10.00 | $10.05 | $79.33 | 6,533,391 |
| 2019-06-07 | $9.90 | $10.05 | $9.82 | $9.98 | $78.78 | 5,135,570 |
| 2019-06-06 | $9.89 | $10.00 | $9.77 | $9.92 | $78.31 | 4,816,000 |
| 2019-06-05 | $10.07 | $10.09 | $9.82 | $9.89 | $78.07 | 5,145,422 |
| 2019-06-04 | $9.61 | $10.00 | $9.59 | $10.00 | $78.94 | 7,675,588 |
| 2019-06-03 | $9.30 | $9.54 | $9.25 | $9.53 | $75.23 | 5,909,247 |
| 2019-05-31 | $9.34 | $9.47 | $9.30 | $9.44 | $74.52 | 5,792,233 |
| 2019-05-30 | $9.37 | $9.51 | $9.29 | $9.47 | $74.75 | 6,316,425 |
| 2019-05-29 | $9.31 | $9.39 | $9.15 | $9.37 | $73.96 | 5,573,494 |
| 2019-05-28 | $9.41 | $9.54 | $9.27 | $9.36 | $73.88 | 9,026,463 |
| 2019-05-24 | $9.62 | $9.68 | $9.44 | $9.45 | $74.60 | 5,941,632 |
| 2019-05-23 | $9.81 | $9.83 | $9.47 | $9.56 | $75.46 | 7,105,187 |
| 2019-05-22 | $9.95 | $10.12 | $9.88 | $9.90 | $78.15 | 6,455,509 |
| 2019-05-21 | $9.96 | $9.96 | $9.80 | $9.96 | $78.62 | 7,551,680 |
| 2019-05-20 | $9.91 | $10.06 | $9.78 | $9.88 | $77.99 | 6,525,891 |
| 2019-05-17 | $10.01 | $10.16 | $9.98 | $10.00 | $78.94 | 4,632,810 |
| 2019-05-16 | $10.22 | $10.29 | $10.06 | $10.13 | $79.96 | 6,813,189 |
| 2019-05-15 | $10.15 | $10.39 | $10.12 | $10.26 | $80.99 | 6,714,547 |
| 2019-05-14 | $9.94 | $10.35 | $9.91 | $10.32 | $81.46 | 8,815,062 |
| 2019-05-13 | $9.85 | $10.07 | $9.82 | $9.87 | $77.91 | 7,517,002 |
| 2019-05-10 | $10.02 | $10.18 | $9.77 | $10.13 | $79.96 | 7,891,279 |
| 2019-05-09 | $10.11 | $10.21 | $10.02 | $10.04 | $79.25 | 7,437,480 |
| 2019-05-08 | $10.08 | $10.25 | $10.08 | $10.16 | $80.20 | 5,918,666 |
| 2019-05-07 | $10.34 | $10.36 | $10.06 | $10.11 | $79.80 | 7,111,773 |
| 2019-05-06 | $10.24 | $10.49 | $10.21 | $10.43 | $82.33 | 5,453,977 |
| 2019-05-03 | $10.30 | $10.50 | $10.24 | $10.50 | $82.88 | 8,601,939 |
| 2019-05-02 | $10.15 | $10.40 | $10.08 | $10.25 | $80.91 | 9,903,229 |
| 2019-05-01 | $10.15 | $10.42 | $10.09 | $10.10 | $79.73 | 12,421,804 |
| 2019-04-30 | $10.23 | $10.53 | $9.96 | $10.17 | $80.28 | 22,148,182 |
| 2019-04-29 | $9.57 | $9.74 | $9.54 | $9.73 | $76.81 | 8,251,187 |
| 2019-04-26 | $9.12 | $9.59 | $9.11 | $9.57 | $75.54 | 9,286,215 |
| 2019-04-25 | $9.22 | $9.23 | $8.98 | $9.12 | $71.99 | 7,797,250 |
| 2019-04-24 | $9.31 | $9.35 | $9.21 | $9.32 | $73.57 | 3,598,132 |
| 2019-04-23 | $9.30 | $9.37 | $9.22 | $9.33 | $73.65 | 5,063,080 |
| 2019-04-22 | $9.25 | $9.35 | $9.18 | $9.32 | $73.57 | 8,390,313 |
| 2019-04-18 | $9.13 | $9.35 | $9.10 | $9.35 | $73.81 | 6,438,634 |
| 2019-04-17 | $9.16 | $9.18 | $9.06 | $9.12 | $71.99 | 6,008,135 |
| 2019-04-16 | $9.04 | $9.19 | $8.99 | $9.14 | $72.15 | 7,529,495 |
| 2019-04-15 | $9.01 | $9.05 | $8.79 | $8.98 | $70.89 | 10,368,343 |
| 2019-04-12 | $9.15 | $9.21 | $8.99 | $9.00 | $71.04 | 8,666,504 |
| 2019-04-11 | $9.12 | $9.26 | $9.10 | $9.12 | $71.99 | 6,851,847 |
| 2019-04-10 | $9.25 | $9.26 | $9.08 | $9.16 | $72.31 | 6,733,925 |
| 2019-04-09 | $9.35 | $9.41 | $9.12 | $9.22 | $72.78 | 10,396,338 |
| 2019-04-08 | $9.51 | $9.54 | $9.15 | $9.49 | $74.91 | 22,001,025 |
| 2019-04-05 | $10.07 | $10.14 | $9.98 | $10.01 | $79.02 | 5,407,149 |
| 2019-04-04 | $10.10 | $10.12 | $9.97 | $10.03 | $79.17 | 5,129,261 |
| 2019-04-03 | $10.26 | $10.28 | $10.00 | $10.10 | $79.73 | 7,017,434 |
| 2019-04-02 | $10.06 | $10.28 | $10.04 | $10.24 | $80.83 | 6,468,530 |
| 2019-04-01 | $10.02 | $10.13 | $10.00 | $10.10 | $79.73 | 6,418,249 |
| 2019-03-29 | $9.98 | $10.03 | $9.92 | $9.99 | $78.86 | 6,064,888 |
| 2019-03-28 | $9.96 | $10.01 | $9.80 | $9.89 | $78.07 | 5,649,923 |
| 2019-03-27 | $10.08 | $10.18 | $9.90 | $9.96 | $78.62 | 6,893,537 |
| 2019-03-26 | $9.95 | $10.15 | $9.93 | $10.10 | $79.73 | 5,953,103 |
| 2019-03-25 | $9.96 | $10.13 | $9.81 | $9.88 | $77.99 | 6,215,968 |
| 2019-03-22 | $10.22 | $10.24 | $9.92 | $9.98 | $78.78 | 10,195,441 |
| 2019-03-21 | $10.20 | $10.33 | $10.13 | $10.27 | $81.07 | 6,314,868 |
| 2019-03-20 | $10.13 | $10.33 | $10.12 | $10.22 | $80.67 | 6,046,253 |
| 2019-03-19 | $10.22 | $10.34 | $10.14 | $10.19 | $80.44 | 6,835,115 |
| 2019-03-18 | $9.99 | $10.31 | $9.97 | $10.20 | $80.52 | 11,455,931 |
| 2019-03-15 | $10.29 | $10.45 | $9.90 | $9.96 | $78.62 | 23,649,266 |
| 2019-03-14 | $10.30 | $10.50 | $10.20 | $10.30 | $81.30 | 16,733,844 |
| 2019-03-13 | $9.73 | $10.05 | $9.70 | $10.02 | $79.09 | 9,270,560 |
| 2019-03-12 | $9.93 | $10.14 | $9.66 | $9.76 | $77.04 | 12,421,193 |
| 2019-03-11 | $9.45 | $10.02 | $9.33 | $9.90 | $78.15 | 13,256,305 |
| 2019-03-08 | $9.33 | $9.68 | $9.28 | $9.58 | $75.62 | 10,939,831 |
| 2019-03-07 | $9.08 | $9.45 | $9.07 | $9.45 | $74.52 | 15,935,136 |
| 2019-03-06 | $9.26 | $9.64 | $9.05 | $9.11 | $71.84 | 25,722,215 |
| 2019-03-05 | $10.38 | $10.57 | $9.58 | $9.89 | $77.99 | 22,347,952 |
| 2019-03-04 | $10.32 | $10.52 | $10.22 | $10.38 | $81.85 | 8,720,368 |
| 2019-03-01 | $10.45 | $10.52 | $10.05 | $10.27 | $80.98 | 11,125,027 |
| 2019-02-28 | $10.82 | $10.85 | $10.33 | $10.39 | $81.93 | 11,357,761 |
| 2019-02-27 | $10.83 | $10.93 | $10.64 | $10.88 | $85.79 | 13,604,174 |
| 2019-02-26 | $10.79 | $10.90 | $10.53 | $10.66 | $84.06 | 12,998,828 |
| 2019-02-25 | $11.57 | $11.75 | $10.78 | $10.82 | $82.08 | 37,709,390 |
| 2019-02-22 | $10.05 | $10.18 | $9.99 | $10.17 | $77.15 | 6,592,729 |
| 2019-02-21 | $10.03 | $10.20 | $10.00 | $10.03 | $76.09 | 6,435,759 |
| 2019-02-20 | $10.09 | $10.13 | $10.01 | $10.10 | $76.62 | 6,320,826 |
| 2019-02-19 | $10.03 | $10.15 | $9.95 | $10.13 | $76.85 | 8,259,329 |
| 2019-02-15 | $10.12 | $10.28 | $10.06 | $10.09 | $76.55 | 10,179,165 |
| 2019-02-14 | $10.29 | $10.30 | $9.95 | $10.04 | $76.17 | 12,133,623 |
| 2019-02-13 | $9.98 | $10.42 | $9.95 | $10.37 | $78.67 | 12,854,714 |
| 2019-02-12 | $10.07 | $10.15 | $9.91 | $9.98 | $75.71 | 8,721,084 |
| 2019-02-11 | $9.87 | $10.15 | $9.83 | $10.03 | $76.09 | 9,184,303 |
| 2019-02-08 | $10.01 | $10.10 | $9.54 | $9.81 | $74.42 | 15,402,930 |
| 2019-02-07 | $10.42 | $10.44 | $9.97 | $10.06 | $76.32 | 14,123,745 |
| 2019-02-06 | $10.67 | $10.91 | $10.43 | $10.47 | $79.43 | 15,654,603 |
| 2019-02-05 | $10.25 | $10.65 | $10.17 | $10.63 | $80.64 | 13,359,628 |
| 2019-02-04 | $10.27 | $10.34 | $10.10 | $10.21 | $77.46 | 13,414,295 |
| 2019-02-01 | $10.20 | $10.43 | $9.96 | $10.19 | $77.30 | 20,549,684 |
| 2019-01-31 | $9.94 | $10.77 | $9.76 | $10.16 | $77.08 | 45,298,115 |
| 2019-01-30 | $8.98 | $9.28 | $8.88 | $9.10 | $69.04 | 11,230,291 |
| 2019-01-29 | $8.90 | $9.13 | $8.65 | $8.90 | $67.52 | 14,872,586 |
| 2019-01-28 | $8.98 | $9.00 | $8.75 | $8.93 | $67.75 | 11,906,088 |
| 2019-01-25 | $8.85 | $9.21 | $8.84 | $9.16 | $69.49 | 14,596,092 |
| 2019-01-24 | $8.63 | $8.97 | $8.61 | $8.78 | $66.61 | 11,736,620 |
| 2019-01-23 | $8.69 | $8.84 | $8.61 | $8.73 | $66.23 | 9,404,975 |
| 2019-01-22 | $8.98 | $8.99 | $8.56 | $8.66 | $65.70 | 14,054,599 |
| 2019-01-18 | $9.23 | $9.25 | $9.03 | $9.06 | $68.73 | 12,048,833 |
| 2019-01-17 | $8.90 | $9.19 | $8.75 | $9.14 | $69.34 | 13,745,400 |
| 2019-01-16 | $8.71 | $9.00 | $8.66 | $8.98 | $68.13 | 10,948,491 |
| 2019-01-15 | $8.91 | $8.93 | $8.70 | $8.73 | $66.23 | 12,220,815 |
| 2019-01-14 | $8.81 | $9.00 | $8.76 | $8.90 | $67.52 | 10,612,292 |
| 2019-01-11 | $8.87 | $8.95 | $8.72 | $8.94 | $67.82 | 10,481,219 |
| 2019-01-10 | $8.50 | $8.95 | $8.49 | $8.94 | $67.82 | 14,596,328 |
| 2019-01-09 | $8.52 | $8.76 | $8.18 | $8.50 | $64.48 | 15,111,477 |
| 2019-01-08 | $8.91 | $9.04 | $8.52 | $8.56 | $64.94 | 19,096,908 |
| 2019-01-07 | $8.55 | $8.79 | $8.29 | $8.74 | $66.30 | 23,346,084 |
| 2019-01-04 | $8.19 | $8.26 | $7.98 | $8.23 | $62.44 | 15,602,273 |
| 2019-01-03 | $8.02 | $8.20 | $7.78 | $8.06 | $61.15 | 15,974,550 |
| 2019-01-02 | $7.46 | $8.18 | $7.41 | $8.05 | $61.07 | 16,806,750 |
| 2018-12-31 | $7.52 | $7.62 | $7.35 | $7.57 | $57.43 | 14,079,218 |
| 2018-12-28 | $7.19 | $7.65 | $7.19 | $7.51 | $56.97 | 15,808,479 |
| 2018-12-27 | $7.18 | $7.27 | $6.95 | $7.27 | $55.15 | 15,562,618 |
| 2018-12-26 | $6.99 | $7.41 | $6.77 | $7.39 | $56.06 | 16,869,697 |
| 2018-12-24 | $7.06 | $7.13 | $6.90 | $6.92 | $52.50 | 9,096,333 |
| 2018-12-21 | $7.32 | $7.45 | $7.10 | $7.15 | $54.24 | 24,121,354 |
| 2018-12-20 | $7.65 | $7.82 | $7.36 | $7.44 | $56.44 | 23,692,879 |
| 2018-12-19 | $7.64 | $7.95 | $7.55 | $7.66 | $58.11 | 28,515,898 |
| 2018-12-18 | $7.18 | $7.63 | $7.16 | $7.28 | $55.16 | 19,070,024 |
| 2018-12-17 | $7.09 | $7.23 | $7.01 | $7.15 | $54.17 | 16,855,738 |
| 2018-12-14 | $7.08 | $7.25 | $7.00 | $7.10 | $53.79 | 16,734,848 |
| 2018-12-13 | $7.49 | $7.50 | $7.12 | $7.20 | $54.55 | 26,931,790 |
| 2018-12-12 | $6.84 | $7.03 | $6.70 | $6.71 | $50.84 | 13,749,000 |
| 2018-12-11 | $7.04 | $7.13 | $6.66 | $6.76 | $51.22 | 16,186,538 |
| 2018-12-10 | $6.97 | $7.12 | $6.75 | $6.93 | $52.50 | 14,661,334 |
| 2018-12-07 | $7.30 | $7.38 | $6.99 | $7.01 | $53.11 | 14,874,198 |
| 2018-12-06 | $7.20 | $7.39 | $7.15 | $7.35 | $55.69 | 14,677,440 |
| 2018-12-04 | $7.75 | $7.81 | $7.28 | $7.28 | $55.16 | 17,323,301 |
| 2018-12-03 | $7.54 | $7.95 | $7.53 | $7.81 | $59.17 | 16,973,811 |
| 2018-11-30 | $7.66 | $7.68 | $7.40 | $7.50 | $56.82 | 24,307,358 |
| 2018-11-29 | $7.65 | $8.00 | $7.49 | $7.94 | $60.16 | 16,030,969 |
| 2018-11-28 | $7.39 | $7.77 | $7.37 | $7.74 | $58.64 | 16,151,019 |
| 2018-11-27 | $7.49 | $7.63 | $7.37 | $7.44 | $56.37 | 14,344,989 |
| 2018-11-26 | $7.61 | $7.74 | $7.26 | $7.58 | $57.43 | 20,612,826 |
| 2018-11-23 | $7.78 | $7.86 | $7.55 | $7.57 | $57.35 | 5,648,127 |
| 2018-11-21 | $7.79 | $7.93 | $7.73 | $7.81 | $59.17 | 10,971,510 |
| 2018-11-20 | $7.67 | $7.86 | $7.53 | $7.65 | $57.96 | 18,619,956 |
| 2018-11-19 | $7.99 | $8.24 | $7.79 | $7.84 | $59.40 | 19,239,424 |
| 2018-11-16 | $8.08 | $8.20 | $7.73 | $8.02 | $60.76 | 22,946,488 |
| 2018-11-15 | $8.24 | $8.60 | $8.06 | $8.17 | $61.90 | 16,692,522 |
| 2018-11-14 | $8.76 | $8.85 | $8.19 | $8.32 | $63.04 | 22,109,861 |
| 2018-11-13 | $8.02 | $9.05 | $7.97 | $8.61 | $65.23 | 26,741,308 |
| 2018-11-12 | $8.42 | $8.45 | $7.72 | $7.99 | $60.54 | 31,856,963 |
| 2018-11-09 | $8.79 | $8.96 | $8.15 | $8.58 | $65.01 | 35,540,866 |
| 2018-11-08 | $9.14 | $9.34 | $9.05 | $9.10 | $68.95 | 21,021,972 |
| 2018-11-07 | $9.45 | $9.46 | $9.14 | $9.20 | $69.70 | 16,113,787 |
| 2018-11-06 | $9.36 | $9.54 | $9.36 | $9.42 | $71.37 | 14,672,563 |
| 2018-11-05 | $9.39 | $9.53 | $9.27 | $9.28 | $70.31 | 16,161,647 |
| 2018-11-02 | $9.62 | $9.66 | $9.07 | $9.29 | $70.39 | 34,237,994 |
| 2018-11-01 | $10.01 | $10.23 | $9.54 | $9.58 | $72.58 | 30,710,797 |
| 2018-10-31 | $10.18 | $10.39 | $9.80 | $10.10 | $76.52 | 26,229,733 |
| 2018-10-30 | $10.56 | $11.40 | $9.87 | $10.18 | $77.13 | 44,822,215 |
| 2018-10-29 | $11.43 | $11.73 | $10.93 | $11.16 | $84.55 | 15,571,726 |
| 2018-10-26 | $11.59 | $11.65 | $11.17 | $11.30 | $85.61 | 15,281,207 |
| 2018-10-25 | $12.20 | $12.28 | $11.72 | $11.80 | $89.40 | 11,465,010 |
| 2018-10-24 | $12.71 | $12.81 | $12.14 | $12.17 | $92.21 | 10,830,859 |
| 2018-10-23 | $12.15 | $12.74 | $12.08 | $12.69 | $96.14 | 10,639,177 |
| 2018-10-22 | $12.59 | $12.63 | $12.33 | $12.38 | $93.80 | 6,528,047 |
| 2018-10-19 | $12.28 | $12.73 | $12.26 | $12.56 | $95.16 | 11,275,889 |
| 2018-10-18 | $12.14 | $12.43 | $12.06 | $12.38 | $93.80 | 10,591,781 |
| 2018-10-17 | $12.25 | $12.56 | $12.12 | $12.19 | $92.36 | 10,840,316 |
| 2018-10-16 | $12.23 | $12.29 | $12.00 | $12.10 | $91.67 | 11,236,951 |
| 2018-10-15 | $12.25 | $12.50 | $12.14 | $12.15 | $92.05 | 8,138,727 |
| 2018-10-12 | $12.53 | $12.83 | $12.20 | $12.32 | $93.34 | 16,008,264 |
| 2018-10-11 | $13.12 | $13.29 | $12.66 | $12.72 | $96.37 | 15,092,712 |
| 2018-10-10 | $13.39 | $13.66 | $13.23 | $13.28 | $100.62 | 11,945,998 |
| 2018-10-09 | $13.71 | $13.78 | $13.41 | $13.55 | $102.66 | 14,350,327 |
| 2018-10-08 | $13.52 | $13.64 | $13.26 | $13.61 | $103.12 | 22,432,052 |
| 2018-10-05 | $12.88 | $13.30 | $12.86 | $13.18 | $99.86 | 19,640,012 |
| 2018-10-04 | $12.41 | $12.68 | $12.34 | $12.66 | $95.92 | 9,733,200 |
| 2018-10-03 | $12.34 | $12.63 | $12.28 | $12.48 | $94.55 | 10,779,638 |
| 2018-10-02 | $12.32 | $12.48 | $11.77 | $12.32 | $93.34 | 19,321,077 |
| 2018-10-01 | $13.02 | $13.07 | $11.94 | $12.09 | $91.60 | 40,031,772 |
| 2018-09-28 | $11.44 | $11.51 | $11.25 | $11.29 | $85.54 | 9,949,137 |
| 2018-09-27 | $11.37 | $11.75 | $11.36 | $11.53 | $87.36 | 10,679,609 |
| 2018-09-26 | $11.25 | $11.56 | $11.21 | $11.39 | $86.30 | 12,131,996 |
| 2018-09-25 | $11.73 | $11.76 | $11.22 | $11.27 | $85.39 | 17,370,651 |
| 2018-09-24 | $12.10 | $12.10 | $11.60 | $11.74 | $88.95 | 19,306,019 |
| 2018-09-21 | $12.40 | $12.56 | $12.16 | $12.17 | $92.21 | 12,397,631 |
| 2018-09-20 | $12.59 | $12.69 | $12.36 | $12.46 | $94.40 | 11,475,988 |
| 2018-09-19 | $12.62 | $12.99 | $12.56 | $12.86 | $97.43 | 8,068,810 |
| 2018-09-18 | $12.67 | $12.75 | $12.56 | $12.66 | $95.92 | 5,572,986 |
| 2018-09-17 | $12.61 | $12.89 | $12.60 | $12.70 | $96.22 | 6,583,673 |
| 2018-09-14 | $12.53 | $12.75 | $12.38 | $12.68 | $96.07 | 9,091,055 |
| 2018-09-13 | $12.67 | $12.75 | $12.43 | $12.71 | $95.39 | 7,103,805 |
| 2018-09-12 | $12.30 | $12.63 | $12.23 | $12.61 | $94.64 | 5,221,247 |
| 2018-09-11 | $12.44 | $12.47 | $12.23 | $12.33 | $92.54 | 5,217,130 |
| 2018-09-10 | $12.36 | $12.70 | $12.35 | $12.51 | $93.89 | 5,635,077 |
| 2018-09-07 | $12.39 | $12.44 | $12.27 | $12.40 | $93.07 | 5,959,442 |
| 2018-09-06 | $12.50 | $12.80 | $12.50 | $12.51 | $93.89 | 5,277,657 |
| 2018-09-05 | $12.45 | $12.58 | $12.24 | $12.56 | $94.27 | 7,155,353 |
| 2018-09-04 | $12.88 | $12.88 | $12.63 | $12.67 | $95.09 | 5,825,590 |
| 2018-08-31 | $12.73 | $12.95 | $12.70 | $12.94 | $97.12 | 6,548,791 |
| 2018-08-30 | $12.87 | $12.97 | $12.75 | $12.77 | $95.84 | 5,803,575 |
| 2018-08-29 | $12.77 | $12.98 | $12.67 | $12.97 | $97.35 | 6,209,073 |
| 2018-08-28 | $12.77 | $12.89 | $12.72 | $12.76 | $95.77 | 7,674,766 |
| 2018-08-27 | $12.48 | $12.78 | $12.45 | $12.77 | $95.84 | 5,805,928 |
| 2018-08-24 | $12.52 | $12.56 | $12.47 | $12.50 | $93.82 | 5,024,319 |
| 2018-08-23 | $12.41 | $12.56 | $12.39 | $12.54 | $94.12 | 4,944,366 |
| 2018-08-22 | $12.61 | $12.62 | $12.42 | $12.47 | $93.59 | 5,644,890 |
| 2018-08-21 | $12.34 | $12.69 | $12.33 | $12.63 | $94.79 | 7,529,024 |
| 2018-08-20 | $12.27 | $12.39 | $12.14 | $12.30 | $92.32 | 4,905,640 |
| 2018-08-17 | $12.26 | $12.34 | $12.21 | $12.30 | $92.32 | 6,099,546 |
| 2018-08-16 | $12.26 | $12.36 | $12.21 | $12.30 | $92.32 | 6,754,231 |
| 2018-08-15 | $12.27 | $12.36 | $11.94 | $12.22 | $91.72 | 8,407,279 |
| 2018-08-14 | $12.48 | $12.60 | $12.32 | $12.35 | $92.69 | 6,444,653 |
| 2018-08-13 | $12.72 | $12.73 | $12.39 | $12.45 | $93.44 | 8,718,108 |
| 2018-08-10 | $12.91 | $12.91 | $12.71 | $12.77 | $95.84 | 6,295,317 |
| 2018-08-09 | $13.01 | $13.03 | $12.91 | $12.94 | $97.12 | 4,221,008 |
| 2018-08-08 | $13.19 | $13.19 | $12.97 | $13.05 | $97.95 | 5,249,025 |
| 2018-08-07 | $13.12 | $13.25 | $13.02 | $13.16 | $98.77 | 7,354,440 |
| 2018-08-06 | $13.12 | $13.18 | $13.06 | $13.10 | $98.32 | 4,221,276 |
| 2018-08-03 | $13.15 | $13.25 | $13.10 | $13.14 | $98.62 | 4,579,330 |
| 2018-08-02 | $13.17 | $13.21 | $13.06 | $13.17 | $98.85 | 4,752,158 |
| 2018-08-01 | $13.55 | $13.55 | $13.24 | $13.24 | $99.37 | 5,785,489 |
| 2018-07-31 | $13.19 | $13.65 | $13.16 | $13.63 | $102.30 | 9,315,062 |
| 2018-07-30 | $13.04 | $13.21 | $13.01 | $13.16 | $98.77 | 5,140,612 |
| 2018-07-27 | $13.12 | $13.18 | $12.98 | $13.06 | $98.02 | 5,110,552 |
| 2018-07-26 | $13.10 | $13.27 | $13.06 | $13.15 | $98.70 | 7,082,653 |
| 2018-07-25 | $13.13 | $13.15 | $12.96 | $13.11 | $98.40 | 6,935,494 |
| 2018-07-24 | $12.92 | $13.13 | $12.85 | $13.12 | $98.47 | 7,362,586 |
| 2018-07-23 | $13.02 | $13.12 | $12.90 | $12.99 | $97.50 | 11,736,777 |
| 2018-07-20 | $13.72 | $13.78 | $12.98 | $13.12 | $98.47 | 22,261,393 |
| 2018-07-19 | $13.72 | $13.88 | $13.62 | $13.73 | $103.05 | 9,739,782 |
| 2018-07-18 | $13.74 | $13.81 | $13.70 | $13.75 | $103.20 | 5,331,611 |
| 2018-07-17 | $13.85 | $13.89 | $13.65 | $13.69 | $102.75 | 7,680,264 |
| 2018-07-16 | $13.89 | $13.95 | $13.80 | $13.90 | $104.33 | 5,568,749 |
| 2018-07-13 | $13.97 | $14.07 | $13.88 | $13.89 | $104.25 | 6,307,652 |
| 2018-07-12 | $14.05 | $14.14 | $13.93 | $13.99 | $105.00 | 5,174,324 |
| 2018-07-11 | $14.06 | $14.29 | $13.99 | $13.99 | $105.00 | 6,141,204 |
| 2018-07-10 | $14.00 | $14.18 | $13.98 | $14.17 | $106.35 | 7,836,633 |
| 2018-07-09 | $13.94 | $14.14 | $13.91 | $13.95 | $104.70 | 8,713,136 |
| 2018-07-06 | $13.37 | $13.90 | $13.32 | $13.85 | $103.95 | 7,798,600 |
| 2018-07-05 | $13.38 | $13.44 | $13.04 | $13.43 | $100.80 | 6,956,650 |
| 2018-07-03 | $13.35 | $13.49 | $13.30 | $13.37 | $100.35 | 4,185,301 |
| 2018-07-02 | $13.48 | $13.55 | $13.19 | $13.37 | $100.35 | 8,156,102 |
| 2018-06-29 | $13.83 | $13.90 | $13.57 | $13.61 | $102.15 | 9,350,220 |
| 2018-06-28 | $13.94 | $14.00 | $13.68 | $13.83 | $103.80 | 8,371,405 |
| 2018-06-27 | $13.86 | $14.44 | $13.80 | $13.96 | $104.78 | 17,585,955 |
| 2018-06-26 | $13.46 | $13.94 | $13.39 | $13.74 | $103.12 | 27,782,976 |
| 2018-06-25 | $13.03 | $13.05 | $12.74 | $12.75 | $95.69 | 9,981,061 |
| 2018-06-22 | $12.76 | $13.08 | $12.76 | $13.05 | $97.95 | 9,630,166 |
| 2018-06-21 | $12.81 | $12.82 | $12.61 | $12.76 | $95.77 | 9,184,909 |
| 2018-06-20 | $12.76 | $13.11 | $12.75 | $12.88 | $96.67 | 12,528,409 |
| 2018-06-19 | $13.06 | $13.07 | $12.90 | $12.95 | $97.20 | 10,118,092 |
| 2018-06-18 | $13.21 | $13.23 | $13.10 | $13.20 | $99.07 | 8,879,327 |
| 2018-06-15 | $13.51 | $13.52 | $13.30 | $13.30 | $99.82 | 12,496,512 |
| 2018-06-14 | $13.87 | $13.91 | $13.56 | $13.64 | $101.46 | 7,882,892 |
| 2018-06-13 | $14.02 | $14.06 | $13.83 | $13.89 | $103.32 | 4,612,431 |
| 2018-06-12 | $14.03 | $14.14 | $13.91 | $13.98 | $103.99 | 5,394,508 |
| 2018-06-11 | $13.99 | $14.03 | $13.85 | $13.98 | $103.99 | 5,665,089 |
| 2018-06-08 | $13.78 | $14.07 | $13.71 | $13.93 | $103.62 | 6,528,227 |
| 2018-06-07 | $13.63 | $13.80 | $13.61 | $13.78 | $102.50 | 9,222,621 |
| 2018-06-06 | $13.82 | $13.89 | $13.63 | $13.64 | $101.46 | 8,074,426 |
| 2018-06-05 | $13.71 | $13.93 | $13.52 | $13.80 | $102.65 | 9,153,240 |
| 2018-06-04 | $14.13 | $14.21 | $13.68 | $13.71 | $101.98 | 10,708,208 |
| 2018-06-01 | $14.10 | $14.15 | $13.95 | $14.10 | $104.88 | 7,391,465 |
| 2018-05-31 | $14.10 | $14.13 | $13.95 | $14.08 | $104.73 | 7,205,357 |
| 2018-05-30 | $14.14 | $14.24 | $14.02 | $14.17 | $105.40 | 6,783,346 |
| 2018-05-29 | $14.48 | $14.52 | $14.02 | $14.18 | $105.47 | 9,880,319 |
| 2018-05-25 | $14.61 | $14.67 | $14.41 | $14.63 | $108.82 | 6,457,267 |
| 2018-05-24 | $14.34 | $14.72 | $14.24 | $14.60 | $108.60 | 13,696,259 |
| 2018-05-23 | $15.20 | $15.21 | $14.11 | $14.18 | $105.47 | 19,143,441 |
| 2018-05-22 | $15.39 | $15.59 | $15.29 | $15.29 | $113.73 | 8,541,360 |
| 2018-05-21 | $15.36 | $15.55 | $15.20 | $15.26 | $113.51 | 10,123,599 |
| 2018-05-18 | $15.08 | $15.10 | $14.92 | $14.97 | $111.35 | 4,464,831 |
| 2018-05-17 | $15.12 | $15.24 | $14.92 | $15.03 | $111.80 | 6,591,075 |
| 2018-05-16 | $14.71 | $15.10 | $14.69 | $15.03 | $111.80 | 7,097,128 |
| 2018-05-15 | $14.70 | $14.72 | $14.57 | $14.71 | $109.42 | 4,581,103 |
| 2018-05-14 | $14.70 | $14.80 | $14.64 | $14.71 | $109.42 | 5,331,351 |
| 2018-05-11 | $14.74 | $14.77 | $14.52 | $14.60 | $108.60 | 3,717,383 |
| 2018-05-10 | $14.76 | $14.76 | $14.50 | $14.69 | $109.27 | 4,869,833 |
| 2018-05-09 | $14.35 | $14.68 | $14.30 | $14.62 | $108.75 | 6,609,174 |
| 2018-05-08 | $14.18 | $14.49 | $14.09 | $14.27 | $106.14 | 7,709,436 |
| 2018-05-07 | $14.09 | $14.18 | $14.00 | $14.07 | $104.66 | 4,270,540 |
| 2018-05-04 | $13.87 | $14.13 | $13.77 | $14.10 | $104.88 | 5,445,157 |
| 2018-05-03 | $14.19 | $14.19 | $13.85 | $13.93 | $103.62 | 7,886,253 |
| 2018-05-02 | $14.10 | $14.38 | $14.08 | $14.18 | $105.47 | 6,714,433 |
| 2018-05-01 | $14.08 | $14.09 | $13.83 | $14.05 | $104.51 | 6,674,733 |
| 2018-04-30 | $14.37 | $14.39 | $14.07 | $14.07 | $104.66 | 6,306,040 |
| 2018-04-27 | $14.22 | $14.48 | $14.19 | $14.38 | $106.96 | 6,344,087 |
| 2018-04-26 | $14.11 | $14.50 | $14.06 | $14.38 | $106.96 | 8,426,906 |
| 2018-04-25 | $14.72 | $14.73 | $13.91 | $14.05 | $104.51 | 14,310,501 |
| 2018-04-24 | $14.66 | $14.77 | $14.54 | $14.68 | $109.19 | 9,648,693 |
| 2018-04-23 | $14.75 | $14.78 | $14.39 | $14.52 | $108.00 | 9,525,927 |
| 2018-04-20 | $14.94 | $15.05 | $14.34 | $14.54 | $108.15 | 24,515,646 |
| 2018-04-19 | $13.67 | $14.06 | $13.63 | $13.99 | $104.06 | 11,405,394 |
| 2018-04-18 | $13.88 | $13.92 | $13.62 | $13.66 | $101.61 | 5,584,776 |
| 2018-04-17 | $13.38 | $13.87 | $13.36 | $13.79 | $102.57 | 9,371,602 |
| 2018-04-16 | $13.50 | $13.58 | $13.23 | $13.33 | $99.15 | 7,572,092 |
| 2018-04-13 | $13.41 | $13.68 | $13.36 | $13.49 | $100.34 | 9,246,797 |
| 2018-04-12 | $13.03 | $13.25 | $12.97 | $13.18 | $98.04 | 8,267,494 |
| 2018-04-11 | $12.91 | $13.08 | $12.85 | $12.97 | $96.47 | 6,524,999 |
| 2018-04-10 | $13.01 | $13.14 | $12.95 | $13.05 | $97.07 | 7,491,245 |
| 2018-04-09 | $13.10 | $13.16 | $12.82 | $12.83 | $95.43 | 8,878,339 |
| 2018-04-06 | $13.32 | $13.47 | $12.93 | $13.06 | $97.14 | 8,246,009 |
| 2018-04-05 | $13.29 | $13.56 | $13.17 | $13.43 | $99.90 | 6,954,568 |
| 2018-04-04 | $12.82 | $13.30 | $12.79 | $13.28 | $98.78 | 7,428,312 |
| 2018-04-03 | $13.12 | $13.14 | $12.80 | $13.13 | $97.66 | 7,767,778 |
| 2018-04-02 | $13.45 | $13.54 | $12.96 | $13.12 | $97.59 | 9,366,132 |
| 2018-03-29 | $13.58 | $13.66 | $13.35 | $13.48 | $100.27 | 9,681,513 |
| 2018-03-28 | $13.52 | $13.95 | $13.09 | $13.68 | $101.76 | 18,073,633 |
| 2018-03-27 | $12.92 | $13.72 | $12.82 | $13.44 | $99.97 | 19,940,947 |
| 2018-03-26 | $13.23 | $13.24 | $12.73 | $12.89 | $95.88 | 13,135,201 |
| 2018-03-23 | $13.40 | $13.45 | $13.02 | $13.07 | $97.22 | 10,774,965 |
| 2018-03-22 | $13.75 | $13.79 | $13.32 | $13.35 | $99.30 | 9,215,723 |
| 2018-03-21 | $13.66 | $13.96 | $13.57 | $13.88 | $103.24 | 8,443,953 |
| 2018-03-20 | $14.10 | $14.11 | $13.62 | $13.64 | $101.46 | 11,394,603 |
| 2018-03-19 | $14.26 | $14.28 | $14.00 | $14.07 | $104.66 | 8,280,380 |
| 2018-03-16 | $14.34 | $14.42 | $14.18 | $14.31 | $106.44 | 14,645,572 |
| 2018-03-15 | $14.31 | $14.55 | $14.26 | $14.36 | $106.81 | 6,137,326 |
| 2018-03-14 | $14.46 | $14.59 | $14.24 | $14.27 | $106.14 | 7,372,229 |
| 2018-03-13 | $14.69 | $14.74 | $14.34 | $14.43 | $107.33 | 15,331,098 |
| 2018-03-12 | $15.02 | $15.33 | $14.96 | $15.10 | $112.32 | 9,106,688 |
| 2018-03-09 | $14.62 | $14.95 | $14.51 | $14.94 | $111.13 | 7,650,495 |
| 2018-03-08 | $14.50 | $14.64 | $14.41 | $14.52 | $108.00 | 6,343,435 |
| 2018-03-07 | $14.48 | $14.59 | $14.18 | $14.51 | $107.93 | 10,783,939 |
| 2018-03-06 | $14.60 | $14.67 | $14.51 | $14.64 | $108.90 | 7,549,723 |
| 2018-03-05 | $14.18 | $14.65 | $14.12 | $14.42 | $107.26 | 11,362,162 |
| 2018-03-02 | $13.99 | $14.24 | $13.97 | $14.12 | $105.03 | 9,696,490 |
| 2018-03-01 | $14.16 | $14.26 | $13.95 | $14.02 | $104.28 | 11,937,244 |
| 2018-02-28 | $14.60 | $14.62 | $14.09 | $14.11 | $104.95 | 11,405,258 |
| 2018-02-27 | $14.67 | $15.18 | $14.50 | $14.50 | $107.86 | 11,943,529 |
| 2018-02-26 | $14.39 | $14.68 | $13.95 | $14.65 | $108.97 | 18,820,637 |
| 2018-02-23 | $14.53 | $14.67 | $14.49 | $14.49 | $107.78 | 6,796,256 |
| 2018-02-22 | $14.53 | $15.07 | $14.49 | $14.62 | $107.85 | 10,160,424 |
| 2018-02-21 | $14.71 | $14.73 | $14.45 | $14.49 | $106.90 | 12,714,782 |
| 2018-02-20 | $14.92 | $14.97 | $14.62 | $14.74 | $108.74 | 7,966,899 |
| 2018-02-16 | $14.85 | $15.23 | $14.81 | $15.05 | $111.03 | 8,373,501 |
| 2018-02-15 | $14.93 | $15.14 | $14.77 | $14.85 | $109.55 | 7,107,688 |
| 2018-02-14 | $14.69 | $15.03 | $14.64 | $14.90 | $109.92 | 11,145,614 |
| 2018-02-13 | $14.74 | $14.79 | $14.53 | $14.67 | $108.22 | 9,530,725 |
| 2018-02-12 | $15.06 | $15.14 | $14.78 | $14.82 | $109.33 | 9,797,716 |
| 2018-02-09 | $14.69 | $15.03 | $14.23 | $14.94 | $110.22 | 16,729,248 |
| 2018-02-08 | $15.19 | $15.21 | $14.45 | $14.45 | $106.60 | 17,374,399 |
| 2018-02-07 | $15.31 | $15.52 | $15.25 | $15.25 | $112.50 | 9,833,790 |
| 2018-02-06 | $14.82 | $15.34 | $14.71 | $15.27 | $112.65 | 16,429,506 |
| 2018-02-05 | $15.48 | $15.63 | $14.91 | $14.91 | $109.99 | 15,662,908 |
| 2018-02-02 | $15.89 | $15.93 | $15.60 | $15.64 | $115.38 | 10,628,186 |
| 2018-02-01 | $16.06 | $16.11 | $15.92 | $16.02 | $118.18 | 6,834,033 |
| 2018-01-31 | $16.06 | $16.27 | $15.99 | $16.17 | $119.29 | 9,856,977 |
| 2018-01-30 | $16.10 | $16.27 | $15.95 | $15.95 | $117.67 | 8,785,838 |
| 2018-01-29 | $16.02 | $16.43 | $15.97 | $16.28 | $120.10 | 9,488,401 |
| 2018-01-26 | $16.13 | $16.16 | $15.93 | $16.13 | $118.99 | 11,392,258 |
| 2018-01-25 | $16.50 | $16.62 | $16.13 | $16.18 | $119.36 | 12,042,415 |
| 2018-01-24 | $17.00 | $17.36 | $16.25 | $16.44 | $121.28 | 21,528,792 |
| 2018-01-23 | $16.30 | $17.03 | $16.27 | $16.89 | $124.60 | 15,619,652 |
| 2018-01-22 | $15.90 | $16.33 | $15.80 | $16.17 | $119.29 | 17,254,365 |
| 2018-01-19 | $16.65 | $16.73 | $16.02 | $16.26 | $119.95 | 27,784,448 |
| 2018-01-18 | $17.40 | $17.48 | $16.76 | $16.77 | $123.72 | 22,111,803 |
| 2018-01-17 | $17.65 | $17.70 | $17.26 | $17.35 | $127.99 | 24,138,297 |
| 2018-01-16 | $18.32 | $18.51 | $17.96 | $18.21 | $134.34 | 26,623,516 |
| 2018-01-12 | $19.12 | $19.15 | $18.70 | $18.76 | $138.40 | 11,286,648 |
| 2018-01-11 | $19.23 | $19.39 | $19.00 | $19.02 | $140.31 | 12,884,291 |
| 2018-01-10 | $18.59 | $19.06 | $18.58 | $18.93 | $139.65 | 10,012,112 |
| 2018-01-09 | $18.33 | $18.66 | $18.11 | $18.56 | $136.92 | 8,415,227 |
| 2018-01-08 | $18.67 | $18.70 | $18.10 | $18.28 | $134.86 | 10,646,644 |
| 2018-01-05 | $18.86 | $18.87 | $18.50 | $18.54 | $136.77 | 10,284,058 |
| 2018-01-04 | $18.38 | $18.62 | $18.30 | $18.53 | $136.70 | 10,616,808 |
| 2018-01-03 | $18.30 | $18.34 | $18.03 | $18.15 | $133.90 | 10,560,545 |
| 2018-01-02 | $17.58 | $17.99 | $17.53 | $17.98 | $132.64 | 10,036,189 |
| 2017-12-29 | $17.27 | $17.53 | $17.27 | $17.45 | $128.73 | 9,862,422 |
| 2017-12-28 | $17.35 | $17.40 | $17.25 | $17.36 | $128.07 | 7,893,954 |
| 2017-12-27 | $17.46 | $17.63 | $17.31 | $17.38 | $128.22 | 7,620,968 |
| 2017-12-26 | $17.45 | $17.66 | $17.40 | $17.43 | $128.58 | 7,189,956 |
| 2017-12-22 | $17.51 | $17.56 | $17.40 | $17.50 | $128.22 | 6,024,824 |
| 2017-12-21 | $17.46 | $17.69 | $17.44 | $17.47 | $128.00 | 8,594,725 |
| 2017-12-20 | $17.60 | $17.65 | $17.36 | $17.45 | $127.85 | 9,782,337 |
| 2017-12-19 | $17.76 | $17.80 | $17.55 | $17.59 | $128.88 | 8,495,682 |
| 2017-12-18 | $17.84 | $18.05 | $17.75 | $17.76 | $130.12 | 6,950,431 |
| 2017-12-15 | $17.75 | $17.83 | $17.66 | $17.82 | $130.56 | 9,913,207 |
| 2017-12-14 | $17.77 | $17.82 | $17.64 | $17.64 | $129.24 | 6,223,724 |
| 2017-12-13 | $17.92 | $17.99 | $17.76 | $17.76 | $130.12 | 5,410,796 |
| 2017-12-12 | $17.66 | $18.04 | $17.65 | $17.91 | $131.22 | 8,643,410 |
| 2017-12-11 | $17.61 | $17.79 | $17.53 | $17.65 | $129.32 | 7,529,437 |
| 2017-12-08 | $17.74 | $17.82 | $17.66 | $17.71 | $129.76 | 7,001,362 |
| 2017-12-07 | $17.66 | $18.06 | $17.63 | $17.71 | $129.76 | 7,200,552 |
| 2017-12-06 | $17.75 | $17.84 | $17.60 | $17.66 | $129.39 | 5,635,518 |
| 2017-12-05 | $17.98 | $18.01 | $17.67 | $17.76 | $130.12 | 8,540,717 |
| 2017-12-04 | $18.00 | $18.06 | $17.88 | $17.95 | $131.52 | 8,642,116 |
| 2017-12-01 | $18.28 | $18.28 | $17.86 | $17.88 | $131.00 | 10,513,786 |
| 2017-11-30 | $18.56 | $18.59 | $18.18 | $18.29 | $134.01 | 8,672,568 |
| 2017-11-29 | $18.45 | $18.54 | $18.31 | $18.48 | $135.40 | 7,116,909 |
| 2017-11-28 | $18.17 | $18.44 | $18.06 | $18.41 | $134.89 | 7,050,028 |
| 2017-11-27 | $18.34 | $18.50 | $18.09 | $18.12 | $132.76 | 9,561,266 |
| 2017-11-24 | $18.38 | $18.38 | $18.15 | $18.19 | $133.27 | 3,234,278 |
| 2017-11-22 | $17.87 | $18.25 | $17.84 | $18.15 | $132.98 | 7,101,746 |
| 2017-11-21 | $17.95 | $18.07 | $17.70 | $17.83 | $130.64 | 10,078,351 |
| 2017-11-20 | $18.13 | $18.13 | $17.83 | $17.98 | $131.74 | 8,290,069 |
| 2017-11-17 | $18.34 | $18.47 | $18.21 | $18.21 | $133.42 | 7,833,901 |
| 2017-11-16 | $18.48 | $18.48 | $18.05 | $18.25 | $133.71 | 11,602,309 |
| 2017-11-15 | $17.51 | $18.38 | $17.50 | $18.26 | $133.79 | 18,735,356 |
| 2017-11-14 | $18.79 | $18.88 | $17.46 | $17.90 | $131.15 | 40,494,136 |
| 2017-11-13 | $20.26 | $20.75 | $18.75 | $19.02 | $139.35 | 33,888,419 |
| 2017-11-10 | $19.98 | $20.68 | $19.90 | $20.49 | $150.13 | 12,944,924 |
| 2017-11-09 | $20.04 | $20.07 | $19.85 | $19.99 | $146.46 | 6,514,124 |
| 2017-11-08 | $20.21 | $20.32 | $20.07 | $20.12 | $147.41 | 4,994,243 |
| 2017-11-07 | $20.17 | $20.25 | $20.12 | $20.21 | $148.07 | 5,371,059 |
| 2017-11-06 | $20.52 | $20.53 | $20.08 | $20.13 | $147.49 | 7,440,972 |
| 2017-11-03 | $19.92 | $20.33 | $19.86 | $20.14 | $147.56 | 8,694,028 |
| 2017-11-02 | $20.05 | $20.08 | $19.63 | $19.94 | $146.10 | 10,267,217 |
| 2017-11-01 | $20.07 | $20.52 | $19.96 | $20.02 | $146.68 | 11,847,888 |
| 2017-10-31 | $20.26 | $20.40 | $20.05 | $20.16 | $147.71 | 12,659,894 |
| 2017-10-30 | $20.62 | $20.72 | $20.26 | $20.41 | $149.54 | 12,506,983 |
| 2017-10-27 | $21.26 | $21.30 | $20.64 | $20.79 | $152.32 | 12,652,702 |
| 2017-10-26 | $21.57 | $21.65 | $21.20 | $21.32 | $156.21 | 10,850,087 |
| 2017-10-25 | $21.84 | $21.89 | $21.30 | $21.53 | $157.71 | 13,217,524 |
| 2017-10-24 | $22.12 | $22.31 | $21.75 | $21.89 | $160.38 | 16,296,616 |
| 2017-10-23 | $23.44 | $23.44 | $22.18 | $22.32 | $163.53 | 23,971,438 |
| 2017-10-20 | $22.14 | $23.84 | $22.10 | $23.83 | $174.60 | 24,698,838 |
| 2017-10-19 | $23.14 | $23.78 | $23.05 | $23.58 | $172.76 | 9,640,506 |
| 2017-10-18 | $23.20 | $23.28 | $23.07 | $23.12 | $169.39 | 4,454,741 |
| 2017-10-17 | $23.22 | $23.25 | $23.00 | $23.19 | $169.91 | 7,472,993 |
| 2017-10-16 | $22.99 | $23.48 | $22.93 | $23.36 | $171.15 | 6,438,926 |
| 2017-10-13 | $23.15 | $23.23 | $22.96 | $22.98 | $168.37 | 5,237,603 |
| 2017-10-12 | $23.05 | $23.09 | $22.83 | $23.05 | $168.88 | 7,764,055 |
| 2017-10-11 | $23.13 | $23.27 | $22.90 | $23.07 | $169.03 | 10,412,647 |
| 2017-10-10 | $23.70 | $23.86 | $23.32 | $23.36 | $171.15 | 10,481,078 |
| 2017-10-09 | $24.10 | $24.15 | $23.25 | $23.43 | $171.67 | 18,167,181 |
| 2017-10-06 | $24.41 | $24.54 | $24.13 | $24.39 | $178.70 | 5,162,746 |
| 2017-10-05 | $24.39 | $24.57 | $24.15 | $24.54 | $179.80 | 4,497,899 |
| 2017-10-04 | $24.88 | $24.89 | $24.43 | $24.48 | $179.36 | 4,166,480 |
| 2017-10-03 | $24.61 | $24.83 | $24.33 | $24.80 | $181.70 | 4,396,798 |
| 2017-10-02 | $24.22 | $24.61 | $24.10 | $24.57 | $180.02 | 5,500,683 |
| 2017-09-29 | $24.22 | $24.29 | $24.01 | $24.18 | $177.16 | 4,360,252 |
| 2017-09-28 | $24.39 | $24.45 | $24.16 | $24.24 | $177.60 | 4,674,856 |
| 2017-09-27 | $25.00 | $25.05 | $24.28 | $24.37 | $178.55 | 7,302,047 |
| 2017-09-26 | $25.15 | $25.21 | $24.92 | $24.93 | $182.66 | 5,006,277 |
| 2017-09-25 | $24.92 | $25.18 | $24.85 | $25.11 | $183.97 | 5,475,181 |
| 2017-09-22 | $24.84 | $25.04 | $24.77 | $24.87 | $182.22 | 5,132,772 |
| 2017-09-21 | $24.33 | $24.84 | $24.17 | $24.75 | $181.34 | 6,763,613 |
| 2017-09-20 | $24.20 | $24.41 | $24.19 | $24.32 | $178.19 | 5,118,805 |
| 2017-09-19 | $24.46 | $24.47 | $24.02 | $24.20 | $177.31 | 5,866,845 |
| 2017-09-18 | $23.96 | $24.55 | $23.93 | $24.46 | $179.21 | 6,814,959 |
| 2017-09-15 | $24.10 | $24.17 | $23.75 | $23.93 | $175.33 | 8,444,346 |
| 2017-09-14 | $24.10 | $24.27 | $23.94 | $24.26 | $175.98 | 5,421,901 |
| 2017-09-13 | $23.93 | $24.18 | $23.92 | $24.11 | $174.89 | 4,993,410 |
| 2017-09-12 | $23.82 | $23.91 | $23.71 | $23.91 | $173.44 | 6,437,128 |
| 2017-09-11 | $23.80 | $23.89 | $23.62 | $23.72 | $172.06 | 5,520,322 |
| 2017-09-08 | $23.95 | $24.00 | $23.58 | $23.82 | $172.79 | 5,776,122 |
| 2017-09-07 | $24.51 | $24.55 | $23.83 | $24.02 | $174.24 | 10,228,722 |
| 2017-09-06 | $24.89 | $25.02 | $24.82 | $24.92 | $180.77 | 7,059,205 |
| 2017-09-05 | $25.06 | $25.06 | $24.57 | $24.76 | $179.61 | 5,786,800 |
| 2017-09-01 | $24.60 | $25.30 | $24.49 | $25.14 | $182.37 | 7,610,452 |
| 2017-08-31 | $24.41 | $24.70 | $24.28 | $24.55 | $178.09 | 7,111,460 |
| 2017-08-30 | $24.49 | $24.49 | $24.15 | $24.28 | $176.13 | 4,397,717 |
| 2017-08-29 | $24.33 | $24.46 | $24.28 | $24.44 | $177.29 | 3,103,778 |
| 2017-08-28 | $24.53 | $24.67 | $24.35 | $24.47 | $177.51 | 3,064,659 |
| 2017-08-25 | $24.39 | $24.60 | $24.35 | $24.49 | $177.65 | 2,919,882 |
| 2017-08-24 | $24.43 | $24.54 | $24.30 | $24.30 | $176.27 | 3,301,714 |
| 2017-08-23 | $24.52 | $24.56 | $24.34 | $24.39 | $176.93 | 4,430,302 |
| 2017-08-22 | $24.57 | $24.74 | $24.48 | $24.60 | $178.45 | 3,867,050 |
| 2017-08-21 | $24.49 | $24.60 | $24.32 | $24.49 | $177.65 | 5,911,973 |
| 2017-08-18 | $24.63 | $24.74 | $24.44 | $24.55 | $178.09 | 4,348,743 |
| 2017-08-17 | $25.07 | $25.10 | $24.72 | $24.75 | $179.54 | 3,970,952 |
| 2017-08-16 | $25.12 | $25.25 | $25.05 | $25.10 | $182.08 | 3,515,603 |
| 2017-08-15 | $25.21 | $25.32 | $25.10 | $25.14 | $182.37 | 3,526,969 |
| 2017-08-14 | $25.28 | $25.55 | $25.25 | $25.36 | $183.96 | 3,121,160 |
| 2017-08-11 | $25.40 | $25.45 | $25.19 | $25.20 | $182.80 | 2,466,366 |
| 2017-08-10 | $25.71 | $25.71 | $25.27 | $25.30 | $183.53 | 3,825,171 |
| 2017-08-09 | $25.55 | $25.72 | $25.46 | $25.71 | $186.50 | 3,828,986 |
| 2017-08-08 | $25.63 | $25.89 | $25.52 | $25.56 | $185.41 | 3,507,280 |
| 2017-08-07 | $25.74 | $25.79 | $25.55 | $25.63 | $185.92 | 2,445,923 |
| 2017-08-04 | $25.75 | $25.85 | $25.62 | $25.78 | $187.01 | 3,027,969 |
| 2017-08-03 | $25.59 | $25.78 | $25.37 | $25.76 | $186.86 | 3,899,324 |
| 2017-08-02 | $25.44 | $25.57 | $25.39 | $25.52 | $185.12 | 3,487,745 |
| 2017-08-01 | $25.63 | $25.66 | $25.33 | $25.44 | $184.54 | 5,435,520 |
| 2017-07-31 | $25.54 | $25.69 | $25.49 | $25.61 | $185.78 | 3,952,323 |
| 2017-07-28 | $25.86 | $25.88 | $25.40 | $25.53 | $185.19 | 3,655,800 |
| 2017-07-27 | $25.59 | $25.80 | $25.52 | $25.79 | $187.08 | 5,158,237 |
| 2017-07-26 | $25.59 | $25.69 | $25.37 | $25.59 | $185.63 | 5,237,518 |
| 2017-07-25 | $25.57 | $25.73 | $25.36 | $25.44 | $184.54 | 5,948,064 |
| 2017-07-24 | $25.78 | $25.85 | $25.35 | $25.43 | $184.47 | 7,353,132 |
| 2017-07-21 | $25.38 | $26.01 | $25.26 | $25.91 | $187.95 | 11,736,595 |
| 2017-07-20 | $27.02 | $27.05 | $26.60 | $26.69 | $193.61 | 7,079,644 |
| 2017-07-19 | $26.85 | $27.03 | $26.84 | $26.94 | $195.42 | 3,194,640 |
| 2017-07-18 | $26.76 | $26.92 | $26.74 | $26.89 | $195.06 | 3,292,025 |
| 2017-07-17 | $26.76 | $26.88 | $26.72 | $26.82 | $194.55 | 3,594,283 |
| 2017-07-14 | $26.74 | $26.90 | $26.73 | $26.78 | $194.26 | 2,713,658 |
| 2017-07-13 | $26.58 | $26.83 | $26.50 | $26.79 | $194.33 | 3,592,376 |
| 2017-07-12 | $26.54 | $26.81 | $26.37 | $26.58 | $192.81 | 6,529,961 |
| 2017-07-11 | $26.03 | $26.45 | $25.91 | $26.38 | $191.36 | 5,346,283 |
| 2017-07-10 | $26.13 | $26.19 | $25.85 | $26.04 | $188.89 | 5,743,576 |
| 2017-07-07 | $26.25 | $26.30 | $25.98 | $26.15 | $189.69 | 5,108,606 |
| 2017-07-06 | $26.86 | $27.05 | $26.10 | $26.31 | $190.85 | 9,884,050 |
| 2017-07-05 | $27.54 | $27.56 | $27.23 | $27.35 | $198.40 | 2,739,190 |
| 2017-07-03 | $27.16 | $27.59 | $27.06 | $27.45 | $199.12 | 2,684,962 |
| 2017-06-30 | $27.09 | $27.19 | $26.91 | $27.01 | $195.93 | 3,358,541 |
| 2017-06-29 | $27.16 | $27.41 | $26.79 | $27.02 | $196.00 | 4,735,047 |
| 2017-06-28 | $27.26 | $27.40 | $27.05 | $27.08 | $196.44 | 3,996,471 |
| 2017-06-27 | $27.52 | $27.59 | $27.20 | $27.21 | $197.38 | 5,348,733 |
| 2017-06-26 | $27.59 | $27.68 | $27.50 | $27.61 | $200.28 | 3,700,852 |
| 2017-06-23 | $27.79 | $27.79 | $27.50 | $27.57 | $199.99 | 3,962,957 |
| 2017-06-22 | $27.77 | $27.83 | $27.54 | $27.55 | $199.85 | 3,509,767 |
| 2017-06-21 | $28.18 | $28.19 | $27.65 | $27.78 | $201.52 | 4,361,491 |
| 2017-06-20 | $28.71 | $28.72 | $28.08 | $28.13 | $204.06 | 6,157,201 |
| 2017-06-19 | $28.96 | $29.00 | $28.74 | $28.80 | $208.92 | 3,921,403 |
| 2017-06-16 | $28.98 | $29.01 | $28.62 | $29.00 | $210.37 | 10,528,929 |
| 2017-06-15 | $28.48 | $28.95 | $28.43 | $28.94 | $209.93 | 6,192,713 |
| 2017-06-14 | $28.48 | $28.80 | $28.37 | $28.69 | $206.41 | 5,275,306 |
| 2017-06-13 | $29.12 | $29.16 | $28.34 | $28.45 | $204.68 | 7,622,300 |
| 2017-06-12 | $29.24 | $29.47 | $28.73 | $28.94 | $208.20 | 17,894,159 |
| 2017-06-09 | $27.63 | $27.97 | $27.59 | $27.94 | $201.01 | 3,292,370 |
| 2017-06-08 | $27.66 | $27.82 | $27.53 | $27.59 | $198.49 | 5,288,512 |
| 2017-06-07 | $27.95 | $27.96 | $27.40 | $27.68 | $199.14 | 5,646,810 |
| 2017-06-06 | $27.99 | $28.04 | $27.81 | $27.93 | $200.94 | 992,280 |
| 2017-06-05 | $27.90 | $28.07 | $27.81 | $27.98 | $201.30 | 912,580 |
| 2017-06-02 | $27.87 | $27.94 | $27.62 | $27.88 | $200.58 | 4,777,002 |
| 2017-06-01 | $27.51 | $27.88 | $27.50 | $27.72 | $199.43 | 4,181,703 |
| 2017-05-31 | $27.33 | $27.44 | $27.19 | $27.38 | $196.98 | 4,510,212 |
| 2017-05-30 | $27.31 | $27.45 | $27.16 | $27.36 | $196.84 | 4,731,486 |
| 2017-05-26 | $27.46 | $27.55 | $27.29 | $27.45 | $197.48 | 3,964,735 |
| 2017-05-25 | $27.79 | $27.90 | $27.42 | $27.49 | $197.77 | 5,078,036 |
| 2017-05-24 | $28.32 | $28.50 | $27.62 | $27.83 | $200.22 | 6,977,049 |
| 2017-05-23 | $28.21 | $28.28 | $28.11 | $28.28 | $203.46 | 2,934,457 |
| 2017-05-22 | $28.23 | $28.30 | $28.06 | $28.18 | $202.74 | 3,566,146 |
| 2017-05-19 | $27.55 | $28.17 | $27.50 | $28.05 | $201.80 | 6,131,519 |
| 2017-05-18 | $27.26 | $27.65 | $27.10 | $27.48 | $197.70 | 6,154,553 |
| 2017-05-17 | $27.82 | $27.87 | $27.41 | $27.41 | $197.20 | 6,722,000 |
| 2017-05-16 | $28.25 | $28.28 | $28.00 | $28.04 | $201.73 | 3,817,345 |
| 2017-05-15 | $28.07 | $28.24 | $27.97 | $28.18 | $202.74 | 5,139,406 |
| 2017-05-12 | $28.36 | $28.45 | $27.85 | $28.27 | $203.38 | 8,823,142 |
| 2017-05-11 | $28.68 | $28.89 | $28.50 | $28.87 | $207.70 | 3,584,294 |
| 2017-05-10 | $28.92 | $28.93 | $28.60 | $28.70 | $206.48 | 3,381,445 |
| 2017-05-09 | $29.08 | $29.09 | $28.86 | $28.93 | $208.13 | 3,072,032 |
| 2017-05-08 | $29.16 | $29.25 | $29.00 | $29.07 | $209.14 | 2,804,470 |
| 2017-05-05 | $29.13 | $29.24 | $29.11 | $29.22 | $210.22 | 2,168,152 |
| 2017-05-04 | $29.27 | $29.31 | $29.05 | $29.20 | $210.07 | 2,539,330 |
| 2017-05-03 | $28.92 | $29.29 | $28.85 | $29.23 | $210.29 | 3,478,711 |
| 2017-05-02 | $29.01 | $29.05 | $28.91 | $28.99 | $208.56 | 4,089,605 |
| 2017-05-01 | $29.01 | $29.17 | $28.93 | $28.94 | $208.20 | 3,078,739 |
| 2017-04-28 | $29.10 | $29.16 | $28.93 | $28.99 | $208.56 | 3,109,063 |
| 2017-04-27 | $29.29 | $29.31 | $29.02 | $29.08 | $209.21 | 4,258,777 |
| 2017-04-26 | $29.52 | $29.55 | $29.26 | $29.26 | $210.51 | 4,756,157 |
| 2017-04-25 | $29.45 | $29.60 | $29.32 | $29.45 | $211.87 | 5,070,139 |
| 2017-04-24 | $29.85 | $29.93 | $29.49 | $29.55 | $212.59 | 6,312,584 |
| 2017-04-21 | $30.27 | $30.38 | $29.45 | $29.55 | $212.59 | 9,400,484 |
| 2017-04-20 | $30.05 | $30.54 | $30.03 | $30.27 | $217.77 | 4,815,924 |
| 2017-04-19 | $29.89 | $30.06 | $29.87 | $30.00 | $215.83 | 3,455,363 |
| 2017-04-18 | $29.60 | $29.90 | $29.58 | $29.84 | $214.68 | 3,340,011 |
| 2017-04-17 | $29.62 | $29.70 | $29.55 | $29.64 | $213.24 | 2,829,389 |
| 2017-04-13 | $29.70 | $29.80 | $29.55 | $29.56 | $212.66 | 2,598,306 |
| 2017-04-12 | $29.88 | $29.90 | $29.65 | $29.77 | $214.18 | 3,513,434 |
| 2017-04-11 | $30.00 | $30.10 | $29.84 | $30.04 | $216.12 | 2,862,984 |
| 2017-04-10 | $30.07 | $30.23 | $29.96 | $30.01 | $215.90 | 2,404,341 |
| 2017-04-07 | $29.92 | $30.19 | $29.92 | $29.99 | $215.76 | 2,465,150 |
| 2017-04-06 | $30.00 | $30.18 | $29.92 | $29.93 | $215.33 | 2,799,947 |
| 2017-04-05 | $30.09 | $30.42 | $29.95 | $29.97 | $215.61 | 3,357,017 |
| 2017-04-04 | $29.90 | $30.09 | $29.70 | $30.02 | $215.97 | 3,255,601 |
| 2017-04-03 | $29.76 | $30.00 | $29.75 | $29.88 | $214.97 | 3,886,442 |
| 2017-03-31 | $29.86 | $30.04 | $29.74 | $29.80 | $214.39 | 6,599,905 |
| 2017-03-30 | $29.66 | $29.99 | $29.63 | $29.87 | $214.89 | 4,672,388 |
| 2017-03-29 | $29.52 | $29.71 | $29.46 | $29.68 | $213.53 | 3,580,662 |
| 2017-03-28 | $29.31 | $29.73 | $29.25 | $29.62 | $213.10 | 3,616,386 |
| 2017-03-27 | $29.45 | $29.51 | $29.25 | $29.44 | $211.80 | 3,766,191 |
| 2017-03-24 | $29.59 | $29.81 | $29.53 | $29.72 | $213.82 | 3,622,079 |
| 2017-03-23 | $29.50 | $29.73 | $29.38 | $29.62 | $213.10 | 3,205,974 |
| 2017-03-22 | $29.56 | $29.71 | $29.31 | $29.53 | $212.45 | 3,378,223 |
| 2017-03-21 | $29.86 | $29.86 | $29.34 | $29.39 | $211.44 | 3,486,599 |
| 2017-03-20 | $29.90 | $29.92 | $29.69 | $29.74 | $213.96 | 2,452,711 |
| 2017-03-17 | $29.85 | $30.04 | $29.77 | $29.88 | $214.97 | 5,669,934 |
| 2017-03-16 | $29.80 | $29.82 | $29.62 | $29.75 | $214.03 | 2,755,388 |
| 2017-03-15 | $29.55 | $29.83 | $29.47 | $29.76 | $214.10 | 3,266,764 |
| 2017-03-14 | $29.76 | $29.79 | $29.47 | $29.54 | $212.52 | 2,962,569 |
| 2017-03-13 | $30.23 | $30.26 | $29.79 | $29.86 | $214.82 | 3,922,249 |
| 2017-03-10 | $29.84 | $30.43 | $29.63 | $30.28 | $217.84 | 7,691,984 |
| 2017-03-09 | $29.75 | $29.83 | $29.56 | $29.66 | $213.38 | 3,370,366 |
| 2017-03-08 | $29.89 | $29.94 | $29.73 | $29.80 | $214.39 | 4,197,773 |
| 2017-03-07 | $29.93 | $29.99 | $29.79 | $29.86 | $214.82 | 3,893,744 |
| 2017-03-06 | $30.00 | $30.08 | $29.92 | $30.00 | $215.83 | 3,042,997 |
| 2017-03-03 | $30.19 | $30.22 | $30.05 | $30.12 | $216.69 | 2,597,869 |
| 2017-03-02 | $30.23 | $30.23 | $30.00 | $30.19 | $217.20 | 3,591,222 |
| 2017-03-01 | $29.98 | $30.35 | $29.82 | $30.19 | $217.20 | 4,792,139 |
| 2017-02-28 | $29.99 | $30.08 | $29.67 | $29.81 | $214.46 | 5,081,069 |
| 2017-02-27 | $30.05 | $30.15 | $29.90 | $29.94 | $215.40 | 3,059,959 |
| 2017-02-24 | $29.84 | $30.19 | $29.78 | $30.19 | $217.20 | 3,549,649 |
| 2017-02-23 | $30.04 | $30.08 | $29.85 | $30.02 | $215.97 | 3,761,151 |
| 2017-02-22 | $30.52 | $30.55 | $30.26 | $30.33 | $216.47 | 3,914,023 |
| 2017-02-21 | $30.41 | $30.59 | $30.34 | $30.52 | $217.83 | 3,928,770 |
| 2017-02-17 | $30.41 | $30.44 | $30.20 | $30.37 | $216.76 | 2,838,649 |
| 2017-02-16 | $30.35 | $30.47 | $30.30 | $30.45 | $217.33 | 3,369,366 |
| 2017-02-15 | $30.29 | $30.35 | $30.18 | $30.35 | $216.62 | 3,309,568 |
| 2017-02-14 | $30.13 | $30.28 | $29.92 | $30.28 | $216.12 | 4,550,874 |
| 2017-02-13 | $29.88 | $30.06 | $29.73 | $30.04 | $214.40 | 4,809,945 |
| 2017-02-10 | $29.74 | $29.75 | $29.55 | $29.72 | $212.12 | 2,960,682 |
| 2017-02-09 | $29.52 | $29.70 | $29.46 | $29.59 | $211.19 | 2,815,021 |
| 2017-02-08 | $29.51 | $29.54 | $29.26 | $29.43 | $210.05 | 4,178,522 |
| 2017-02-07 | $29.75 | $29.81 | $29.53 | $29.56 | $210.98 | 3,089,144 |
| 2017-02-06 | $29.68 | $29.75 | $29.57 | $29.66 | $211.69 | 3,082,258 |
| 2017-02-03 | $29.79 | $29.80 | $29.54 | $29.70 | $211.98 | 4,041,244 |
| 2017-02-02 | $29.58 | $29.71 | $29.50 | $29.68 | $211.83 | 2,820,682 |
| 2017-02-01 | $29.73 | $29.81 | $29.56 | $29.69 | $211.91 | 3,336,698 |
| 2017-01-31 | $29.85 | $29.90 | $29.50 | $29.70 | $211.98 | 5,028,324 |
| 2017-01-30 | $29.96 | $30.10 | $29.77 | $29.96 | $213.83 | 3,405,588 |
| 2017-01-27 | $30.40 | $30.44 | $29.94 | $30.01 | $214.19 | 3,898,057 |
| 2017-01-26 | $30.44 | $30.49 | $30.13 | $30.32 | $216.40 | 3,477,664 |
| 2017-01-25 | $30.42 | $30.47 | $30.22 | $30.37 | $216.76 | 4,954,385 |
| 2017-01-24 | $29.86 | $30.06 | $29.82 | $30.00 | $214.12 | 4,376,828 |
| 2017-01-23 | $30.50 | $30.51 | $29.58 | $29.75 | $212.33 | 7,677,372 |
| 2017-01-20 | $30.76 | $30.90 | $30.30 | $30.53 | $217.90 | 10,818,201 |
| 2017-01-19 | $31.25 | $31.34 | $31.05 | $31.21 | $222.75 | 4,898,016 |
| 2017-01-18 | $31.21 | $31.34 | $31.13 | $31.23 | $222.90 | 3,209,378 |
| 2017-01-17 | $31.17 | $31.45 | $31.16 | $31.27 | $223.18 | 3,745,481 |
| 2017-01-13 | $31.36 | $31.45 | $31.25 | $31.36 | $223.83 | 3,159,758 |
| 2017-01-12 | $31.45 | $31.47 | $31.13 | $31.39 | $224.04 | 3,886,917 |
| 2017-01-11 | $31.24 | $31.52 | $31.24 | $31.47 | $224.61 | 3,688,026 |
| 2017-01-10 | $31.46 | $31.62 | $31.37 | $31.37 | $223.90 | 3,534,376 |
| 2017-01-09 | $31.64 | $31.66 | $31.43 | $31.46 | $224.54 | 2,762,550 |
| 2017-01-06 | $31.58 | $31.77 | $31.36 | $31.61 | $225.61 | 2,874,116 |
| 2017-01-05 | $31.57 | $31.75 | $31.31 | $31.52 | $224.97 | 3,359,492 |
| 2017-01-04 | $31.75 | $31.83 | $31.62 | $31.70 | $226.25 | 2,785,531 |
| 2017-01-03 | $31.67 | $31.84 | $31.40 | $31.69 | $226.18 | 4,177,133 |
| 2016-12-30 | $31.63 | $31.80 | $31.51 | $31.60 | $225.54 | 3,307,038 |
| 2016-12-29 | $31.74 | $31.88 | $31.70 | $31.71 | $226.32 | 2,090,815 |
| 2016-12-28 | $31.84 | $31.97 | $31.67 | $31.70 | $226.25 | 2,453,712 |
| 2016-12-27 | $31.89 | $32.05 | $31.85 | $31.90 | $227.68 | 2,034,133 |
| 2016-12-23 | $31.90 | $31.94 | $31.78 | $31.88 | $227.54 | 428,152 |
| 2016-12-22 | $31.89 | $31.95 | $31.78 | $31.82 | $227.11 | 873,403 |
| 2016-12-21 | $32.20 | $32.24 | $32.05 | $32.13 | $227.60 | 3,632,834 |
| 2016-12-20 | $31.92 | $32.38 | $31.91 | $32.25 | $228.45 | 5,173,514 |
| 2016-12-19 | $31.76 | $32.00 | $31.71 | $31.92 | $226.12 | 4,541,070 |
| 2016-12-16 | $31.52 | $31.87 | $31.46 | $31.75 | $224.91 | 9,340,385 |
| 2016-12-15 | $31.49 | $31.95 | $31.13 | $31.26 | $221.44 | 5,635,952 |
| 2016-12-14 | $31.61 | $31.98 | $31.44 | $31.50 | $223.14 | 5,674,101 |
| 2016-12-13 | $31.90 | $32.00 | $31.61 | $31.74 | $224.84 | 4,482,581 |
| 2016-12-12 | $31.67 | $31.99 | $31.66 | $31.86 | $225.69 | 4,033,034 |
| 2016-12-09 | $31.45 | $31.92 | $31.35 | $31.78 | $225.12 | 4,057,318 |
| 2016-12-08 | $31.60 | $31.70 | $31.40 | $31.53 | $223.35 | 3,645,391 |
| 2016-12-07 | $31.01 | $31.60 | $30.93 | $31.60 | $223.85 | 4,274,247 |
| 2016-12-06 | $31.19 | $31.24 | $31.01 | $31.17 | $220.80 | 2,283,263 |
| 2016-12-05 | $31.43 | $31.45 | $31.06 | $31.11 | $220.38 | 2,876,393 |
| 2016-12-02 | $31.36 | $31.49 | $31.26 | $31.34 | $222.01 | 2,779,817 |
| 2016-12-01 | $30.64 | $31.46 | $30.62 | $31.39 | $222.36 | 5,807,455 |
| 2016-11-30 | $31.18 | $31.27 | $30.75 | $30.76 | $217.90 | 5,929,521 |
| 2016-11-29 | $31.28 | $31.35 | $30.98 | $31.05 | $219.95 | 4,082,649 |
| 2016-11-28 | $31.33 | $31.43 | $31.21 | $31.25 | $221.37 | 2,870,462 |
| 2016-11-25 | $31.45 | $31.49 | $31.29 | $31.44 | $222.72 | 1,710,146 |
| 2016-11-23 | $31.24 | $31.38 | $31.18 | $31.34 | $222.01 | 3,199,362 |
| 2016-11-22 | $30.93 | $31.24 | $30.88 | $31.18 | $220.87 | 3,601,401 |
| 2016-11-21 | $30.69 | $30.88 | $30.58 | $30.87 | $218.68 | 2,876,129 |
| 2016-11-18 | $30.75 | $30.90 | $30.52 | $30.67 | $217.26 | 3,713,851 |
| 2016-11-17 | $30.70 | $30.87 | $30.66 | $30.79 | $218.11 | 2,317,072 |
| 2016-11-16 | $30.65 | $30.78 | $30.54 | $30.74 | $217.76 | 3,282,719 |
| 2016-11-15 | $30.48 | $30.77 | $30.24 | $30.75 | $217.83 | 5,221,292 |
| 2016-11-14 | $30.74 | $30.85 | $30.49 | $30.51 | $216.13 | 4,903,561 |
| 2016-11-11 | $30.49 | $30.77 | $30.37 | $30.71 | $217.55 | 5,549,543 |
| 2016-11-10 | $29.85 | $30.84 | $29.83 | $30.41 | $215.42 | 10,565,913 |
| 2016-11-09 | $29.32 | $29.81 | $29.07 | $29.63 | $209.89 | 7,022,168 |
| 2016-11-08 | $29.37 | $29.62 | $29.29 | $29.42 | $208.41 | 4,654,579 |
| 2016-11-07 | $28.85 | $29.33 | $28.83 | $29.31 | $207.63 | 5,360,079 |
| 2016-11-04 | $28.22 | $28.81 | $28.22 | $28.44 | $201.46 | 4,659,730 |
| 2016-11-03 | $28.60 | $28.60 | $28.19 | $28.28 | $200.33 | 2,988,051 |
| 2016-11-02 | $28.86 | $28.86 | $28.40 | $28.49 | $201.82 | 4,011,076 |
| 2016-11-01 | $29.00 | $29.20 | $28.71 | $28.88 | $204.58 | 4,158,752 |
| 2016-10-31 | $29.48 | $29.65 | $29.09 | $29.10 | $206.14 | 5,659,898 |
| 2016-10-28 | $28.88 | $29.59 | $28.87 | $29.22 | $206.99 | 8,817,954 |
| 2016-10-27 | $28.89 | $28.96 | $28.61 | $28.63 | $202.81 | 3,304,450 |
| 2016-10-26 | $28.59 | $29.07 | $28.55 | $28.87 | $204.51 | 3,164,594 |
| 2016-10-25 | $28.94 | $29.01 | $28.62 | $28.65 | $202.95 | 3,440,069 |
| 2016-10-24 | $29.00 | $29.21 | $28.90 | $28.92 | $204.86 | 4,045,866 |
| 2016-10-21 | $28.44 | $29.00 | $28.33 | $28.98 | $205.29 | 8,335,163 |
| 2016-10-20 | $29.10 | $29.20 | $28.96 | $29.07 | $205.93 | 3,692,100 |
| 2016-10-19 | $29.06 | $29.22 | $29.03 | $29.06 | $205.86 | 3,792,342 |
| 2016-10-18 | $29.03 | $29.08 | $28.90 | $28.98 | $205.29 | 3,581,131 |
| 2016-10-17 | $28.90 | $28.99 | $28.70 | $28.85 | $204.37 | 5,162,380 |
| 2016-10-14 | $28.96 | $29.03 | $28.82 | $28.89 | $204.65 | 3,661,466 |
| 2016-10-13 | $28.78 | $28.90 | $28.66 | $28.77 | $203.80 | 3,688,994 |
| 2016-10-12 | $28.92 | $29.02 | $28.81 | $28.90 | $204.72 | 2,956,446 |
| 2016-10-11 | $28.75 | $29.03 | $28.69 | $28.92 | $204.86 | 4,019,582 |
| 2016-10-10 | $29.00 | $29.31 | $28.81 | $28.86 | $204.44 | 4,415,206 |
| 2016-10-07 | $29.06 | $29.21 | $28.92 | $29.08 | $206.00 | 4,916,472 |
| 2016-10-06 | $29.40 | $29.50 | $29.14 | $29.27 | $207.34 | 3,649,139 |
| 2016-10-05 | $29.52 | $29.70 | $29.40 | $29.50 | $208.97 | 3,240,001 |
| 2016-10-04 | $29.71 | $29.75 | $29.45 | $29.50 | $208.97 | 4,044,369 |
| 2016-10-03 | $29.46 | $29.70 | $29.40 | $29.64 | $209.97 | 2,571,796 |
| 2016-09-30 | $29.60 | $29.85 | $29.58 | $29.62 | $209.82 | 4,645,611 |
| 2016-09-29 | $29.81 | $30.10 | $29.44 | $29.53 | $209.19 | 5,050,240 |
| 2016-09-28 | $29.92 | $29.94 | $29.60 | $29.90 | $211.81 | 3,475,597 |
| 2016-09-27 | $29.60 | $29.97 | $29.47 | $29.88 | $211.67 | 3,312,123 |
| 2016-09-26 | $29.80 | $29.81 | $29.52 | $29.54 | $209.26 | 3,365,200 |
| 2016-09-23 | $30.02 | $30.05 | $29.81 | $29.89 | $211.74 | 2,964,062 |
| 2016-09-22 | $29.96 | $30.11 | $29.93 | $30.04 | $212.80 | 3,817,133 |
| 2016-09-21 | $29.75 | $29.92 | $29.59 | $29.85 | $211.45 | 3,772,019 |
| 2016-09-20 | $29.67 | $29.80 | $29.62 | $29.67 | $210.18 | 3,851,435 |
| 2016-09-19 | $29.78 | $29.96 | $29.40 | $29.43 | $208.48 | 3,962,909 |
| 2016-09-16 | $29.63 | $29.75 | $29.54 | $29.68 | $210.25 | 8,436,660 |
| 2016-09-15 | $29.55 | $29.85 | $29.42 | $29.75 | $210.74 | 4,581,597 |
| 2016-09-14 | $29.81 | $30.00 | $29.67 | $29.70 | $208.78 | 6,636,161 |
| 2016-09-13 | $30.22 | $30.25 | $29.72 | $29.85 | $209.83 | 5,855,375 |
| 2016-09-12 | $30.00 | $30.57 | $29.84 | $30.49 | $214.33 | 5,379,975 |
| 2016-09-09 | $30.82 | $30.82 | $30.11 | $30.11 | $211.66 | 5,797,362 |
| 2016-09-08 | $31.00 | $31.05 | $30.90 | $31.04 | $218.20 | 3,931,132 |
| 2016-09-07 | $30.99 | $31.06 | $30.80 | $31.06 | $218.34 | 3,542,195 |
| 2016-09-06 | $31.31 | $31.34 | $30.80 | $31.05 | $218.27 | 5,320,499 |
| 2016-09-02 | $31.25 | $31.45 | $31.23 | $31.29 | $219.95 | 2,703,481 |
| 2016-09-01 | $31.15 | $31.29 | $30.96 | $31.20 | $219.32 | 5,360,267 |
| 2016-08-31 | $31.29 | $31.35 | $31.19 | $31.24 | $219.60 | 4,341,716 |
| 2016-08-30 | $31.34 | $31.47 | $31.30 | $31.37 | $220.52 | 2,356,557 |
| 2016-08-29 | $31.18 | $31.45 | $31.17 | $31.36 | $220.45 | 2,760,756 |
| 2016-08-26 | $31.27 | $31.46 | $31.14 | $31.23 | $219.53 | 2,892,936 |
| 2016-08-25 | $31.19 | $31.30 | $31.13 | $31.21 | $219.39 | 2,212,399 |
| 2016-08-24 | $31.27 | $31.35 | $31.17 | $31.22 | $219.46 | 2,864,267 |
| 2016-08-23 | $31.45 | $31.57 | $31.23 | $31.23 | $219.53 | 4,172,618 |
| 2016-08-22 | $31.17 | $31.43 | $31.08 | $31.32 | $220.16 | 2,658,394 |
| 2016-08-19 | $31.32 | $31.40 | $31.18 | $31.25 | $219.67 | 3,188,683 |
| 2016-08-18 | $31.25 | $31.43 | $31.19 | $31.43 | $220.94 | 3,643,349 |
| 2016-08-17 | $31.26 | $31.33 | $31.18 | $31.29 | $219.95 | 2,286,470 |
| 2016-08-16 | $31.14 | $31.29 | $31.08 | $31.19 | $219.25 | 2,908,256 |
| 2016-08-15 | $31.30 | $31.35 | $31.22 | $31.24 | $219.60 | 2,540,527 |
| 2016-08-12 | $31.20 | $31.28 | $31.18 | $31.24 | $219.60 | 2,770,980 |
| 2016-08-11 | $31.31 | $31.37 | $31.20 | $31.29 | $219.95 | 4,935,476 |
| 2016-08-10 | $31.25 | $31.34 | $31.20 | $31.27 | $219.81 | 2,408,624 |
| 2016-08-09 | $31.23 | $31.35 | $31.15 | $31.30 | $220.02 | 2,612,705 |
| 2016-08-08 | $31.30 | $31.40 | $31.21 | $31.27 | $219.81 | 2,654,758 |
| 2016-08-05 | $31.27 | $31.45 | $31.22 | $31.28 | $219.88 | 2,803,499 |
| 2016-08-04 | $31.20 | $31.25 | $31.09 | $31.17 | $219.11 | 2,636,659 |
| 2016-08-03 | $31.03 | $31.24 | $31.03 | $31.13 | $218.83 | 2,599,255 |
| 2016-08-02 | $31.11 | $31.16 | $31.00 | $31.05 | $218.27 | 3,508,135 |
| 2016-08-01 | $31.12 | $31.22 | $31.02 | $31.15 | $218.97 | 4,047,897 |
| 2016-07-29 | $31.28 | $31.43 | $31.11 | $31.14 | $218.90 | 6,503,046 |
| 2016-07-28 | $31.20 | $31.31 | $31.08 | $31.25 | $219.67 | 3,936,503 |
| 2016-07-27 | $31.49 | $31.56 | $31.12 | $31.28 | $219.88 | 5,098,256 |
| 2016-07-26 | $31.67 | $31.73 | $31.31 | $31.47 | $221.22 | 4,794,801 |
| 2016-07-25 | $32.07 | $32.08 | $31.38 | $31.64 | $222.41 | 5,941,059 |
| 2016-07-22 | $31.73 | $32.07 | $31.69 | $32.06 | $225.37 | 7,505,150 |
| 2016-07-21 | $32.73 | $32.85 | $32.49 | $32.59 | $229.09 | 5,569,012 |
| 2016-07-20 | $32.96 | $33.00 | $32.70 | $32.78 | $230.43 | 4,619,840 |
| 2016-07-19 | $32.75 | $32.95 | $32.72 | $32.93 | $231.48 | 4,359,639 |
| 2016-07-18 | $32.89 | $32.94 | $32.66 | $32.91 | $231.34 | 4,969,685 |
| 2016-07-15 | $32.76 | $32.95 | $32.74 | $32.88 | $231.13 | 5,494,105 |
| 2016-07-14 | $32.50 | $32.72 | $32.49 | $32.63 | $229.37 | 4,400,510 |
| 2016-07-13 | $32.26 | $32.48 | $32.25 | $32.36 | $227.47 | 4,214,999 |
| 2016-07-12 | $32.31 | $32.49 | $32.13 | $32.26 | $226.77 | 4,948,051 |
| 2016-07-11 | $32.26 | $32.50 | $32.18 | $32.21 | $226.42 | 4,934,397 |
| 2016-07-08 | $31.99 | $32.27 | $31.99 | $32.20 | $226.35 | 5,006,361 |
| 2016-07-07 | $31.81 | $32.10 | $31.74 | $31.82 | $223.68 | 4,874,629 |
| 2016-07-06 | $31.27 | $31.80 | $31.27 | $31.74 | $223.12 | 4,170,167 |
| 2016-07-05 | $31.25 | $31.53 | $31.12 | $31.45 | $221.08 | 4,204,513 |
| 2016-07-01 | $31.33 | $31.63 | $31.32 | $31.49 | $221.36 | 4,248,699 |
| 2016-06-30 | $30.66 | $31.50 | $30.65 | $31.48 | $221.29 | 7,082,967 |
| 2016-06-29 | $30.51 | $30.62 | $30.30 | $30.55 | $214.75 | 4,660,292 |
| 2016-06-28 | $29.81 | $30.00 | $29.67 | $29.94 | $210.46 | 4,964,284 |
| 2016-06-27 | $29.54 | $29.62 | $29.17 | $29.32 | $206.11 | 7,168,578 |
| 2016-06-24 | $30.11 | $30.55 | $29.75 | $29.82 | $209.62 | 11,130,206 |
| 2016-06-23 | $31.06 | $31.21 | $30.97 | $31.19 | $219.25 | 5,223,338 |
| 2016-06-22 | $31.00 | $31.10 | $30.77 | $30.78 | $216.37 | 4,678,583 |
| 2016-06-21 | $30.88 | $31.01 | $30.87 | $30.94 | $217.49 | 4,681,868 |
| 2016-06-20 | $30.85 | $31.32 | $30.83 | $30.83 | $216.72 | 6,222,411 |
| 2016-06-17 | $30.65 | $30.72 | $30.45 | $30.60 | $215.10 | 7,228,670 |
| 2016-06-16 | $30.14 | $30.74 | $30.08 | $30.64 | $215.38 | 8,785,005 |
| 2016-06-15 | $30.48 | $30.91 | $30.47 | $30.59 | $213.43 | 5,686,055 |
| 2016-06-14 | $29.82 | $30.46 | $29.79 | $30.44 | $212.38 | 5,677,736 |
| 2016-06-13 | $29.98 | $30.13 | $29.79 | $29.83 | $208.13 | 4,282,357 |
| 2016-06-10 | $30.02 | $30.28 | $29.93 | $30.04 | $209.59 | 3,823,788 |
| 2016-06-09 | $30.16 | $30.33 | $30.02 | $30.24 | $210.99 | 3,446,473 |
| 2016-06-08 | $30.23 | $30.50 | $30.16 | $30.31 | $211.48 | 3,786,277 |
| 2016-06-07 | $30.14 | $30.41 | $30.13 | $30.14 | $210.29 | 3,332,774 |
| 2016-06-06 | $30.00 | $30.23 | $29.95 | $30.12 | $210.15 | 2,424,539 |
| 2016-06-03 | $30.02 | $30.05 | $29.81 | $29.94 | $208.90 | 3,091,952 |
| 2016-06-02 | $30.01 | $30.05 | $29.85 | $30.05 | $209.66 | 2,472,704 |
| 2016-06-01 | $30.04 | $30.14 | $29.89 | $30.11 | $210.08 | 2,744,948 |
| 2016-05-31 | $30.12 | $30.34 | $30.07 | $30.23 | $210.92 | 3,936,291 |
| 2016-05-27 | $30.14 | $30.19 | $30.04 | $30.12 | $210.15 | 2,533,206 |
| 2016-05-26 | $30.07 | $30.23 | $30.00 | $30.02 | $209.45 | 2,942,277 |
| 2016-05-25 | $30.00 | $30.32 | $29.96 | $30.09 | $209.94 | 3,594,321 |
| 2016-05-24 | $29.72 | $29.97 | $29.69 | $29.85 | $208.27 | 3,145,899 |
| 2016-05-23 | $29.52 | $29.67 | $29.41 | $29.49 | $205.76 | 3,068,261 |
| 2016-05-20 | $29.53 | $29.68 | $29.43 | $29.56 | $206.24 | 4,548,076 |
| 2016-05-19 | $29.33 | $29.45 | $29.06 | $29.36 | $204.85 | 4,423,387 |
| 2016-05-18 | $29.70 | $29.85 | $29.43 | $29.61 | $206.59 | 3,612,719 |
| 2016-05-17 | $29.89 | $30.09 | $29.58 | $29.71 | $207.29 | 4,355,211 |
| 2016-05-16 | $29.55 | $30.13 | $29.52 | $29.96 | $209.03 | 3,338,935 |
| 2016-05-13 | $29.97 | $30.11 | $29.54 | $29.64 | $206.80 | 4,582,117 |
| 2016-05-12 | $29.84 | $30.20 | $29.84 | $30.09 | $209.94 | 6,141,343 |
| 2016-05-11 | $30.50 | $30.75 | $30.34 | $30.34 | $211.69 | 3,067,555 |
| 2016-05-10 | $29.99 | $30.56 | $29.98 | $30.48 | $212.66 | 3,524,487 |
| 2016-05-09 | $30.05 | $30.09 | $29.63 | $29.87 | $208.41 | 3,527,959 |
| 2016-05-06 | $29.68 | $30.24 | $29.41 | $30.12 | $210.15 | 3,677,103 |
| 2016-05-05 | $30.14 | $30.24 | $29.80 | $29.89 | $208.55 | 4,118,030 |
| 2016-05-04 | $30.40 | $30.42 | $29.89 | $30.07 | $209.80 | 5,170,424 |
| 2016-05-03 | $30.64 | $30.71 | $30.35 | $30.63 | $213.71 | 3,599,827 |
| 2016-05-02 | $30.64 | $30.99 | $30.63 | $30.89 | $215.52 | 2,233,607 |
| 2016-04-29 | $30.75 | $30.97 | $30.60 | $30.75 | $214.55 | 3,754,840 |
| 2016-04-28 | $30.74 | $31.22 | $30.70 | $30.90 | $215.59 | 3,745,365 |
| 2016-04-27 | $30.94 | $31.01 | $30.82 | $30.93 | $215.80 | 2,980,922 |
| 2016-04-26 | $30.84 | $30.98 | $30.74 | $30.90 | $215.59 | 3,726,816 |
| 2016-04-25 | $30.81 | $30.86 | $30.40 | $30.68 | $214.06 | 4,609,393 |
| 2016-04-22 | $31.03 | $31.18 | $30.31 | $30.76 | $214.62 | 7,340,439 |
| 2016-04-21 | $31.12 | $31.28 | $30.85 | $30.98 | $216.15 | 5,150,526 |
| 2016-04-20 | $31.20 | $31.35 | $31.05 | $31.15 | $217.34 | 3,448,393 |
| 2016-04-19 | $31.14 | $31.21 | $31.01 | $31.15 | $217.34 | 2,971,443 |
| 2016-04-18 | $30.90 | $31.19 | $30.90 | $31.06 | $216.71 | 2,738,030 |
| 2016-04-15 | $31.07 | $31.10 | $30.93 | $31.03 | $216.50 | 3,174,926 |
| 2016-04-14 | $30.99 | $31.08 | $30.86 | $31.02 | $216.43 | 2,793,088 |
| 2016-04-13 | $30.98 | $31.10 | $30.94 | $30.98 | $216.15 | 3,069,661 |
| 2016-04-12 | $30.68 | $30.93 | $30.58 | $30.81 | $214.97 | 3,580,098 |
| 2016-04-11 | $30.83 | $31.00 | $30.71 | $30.71 | $214.27 | 3,264,473 |
| 2016-04-08 | $30.90 | $31.08 | $30.69 | $30.79 | $214.83 | 3,483,148 |
| 2016-04-07 | $30.72 | $30.78 | $30.51 | $30.63 | $213.71 | 4,360,571 |
| 2016-04-06 | $30.89 | $31.50 | $30.64 | $30.90 | $215.59 | 4,760,922 |
| 2016-04-05 | $30.95 | $31.13 | $30.78 | $30.98 | $216.15 | 4,064,304 |
| 2016-04-04 | $31.69 | $31.71 | $31.09 | $31.23 | $217.90 | 5,836,809 |
| 2016-04-01 | $31.50 | $32.02 | $31.45 | $31.93 | $222.78 | 5,118,804 |
| 2016-03-31 | $31.89 | $32.05 | $31.76 | $31.79 | $221.80 | 4,785,776 |
| 2016-03-30 | $31.76 | $31.95 | $31.73 | $31.83 | $222.08 | 4,559,183 |
| 2016-03-29 | $31.46 | $31.58 | $31.28 | $31.48 | $219.64 | 5,008,704 |
| 2016-03-28 | $31.14 | $31.70 | $31.10 | $31.49 | $219.71 | 5,128,824 |
| 2016-03-24 | $30.91 | $31.11 | $30.82 | $31.11 | $217.06 | 3,585,275 |
| 2016-03-23 | $31.04 | $31.24 | $31.01 | $31.07 | $216.78 | 3,538,459 |
| 2016-03-22 | $30.98 | $31.24 | $30.97 | $31.06 | $216.71 | 3,382,697 |
| 2016-03-21 | $30.85 | $31.20 | $30.79 | $31.09 | $216.92 | 3,555,790 |
| 2016-03-18 | $31.09 | $31.15 | $30.90 | $30.92 | $215.73 | 6,804,849 |
| 2016-03-17 | $30.22 | $31.11 | $30.18 | $30.96 | $216.01 | 7,879,221 |
| 2016-03-16 | $30.24 | $30.31 | $30.07 | $30.17 | $210.50 | 4,267,748 |
| 2016-03-15 | $30.03 | $30.37 | $30.03 | $30.28 | $211.27 | 3,754,801 |
| 2016-03-14 | $30.22 | $30.37 | $30.08 | $30.27 | $211.20 | 2,879,163 |
| 2016-03-11 | $30.14 | $30.58 | $30.14 | $30.34 | $211.69 | 4,178,072 |
| 2016-03-10 | $30.17 | $30.29 | $29.79 | $29.94 | $208.90 | 4,306,851 |
| 2016-03-09 | $30.16 | $30.20 | $29.97 | $30.05 | $209.66 | 3,224,833 |
| 2016-03-08 | $30.08 | $30.22 | $29.97 | $30.06 | $209.73 | 3,967,637 |
| 2016-03-07 | $30.26 | $30.45 | $30.13 | $30.29 | $211.34 | 3,409,913 |
| 2016-03-04 | $30.22 | $30.59 | $30.22 | $30.46 | $212.52 | 4,291,881 |
| 2016-03-03 | $30.20 | $30.40 | $30.06 | $30.22 | $210.85 | 3,652,505 |
| 2016-03-02 | $29.78 | $30.18 | $29.76 | $30.18 | $210.57 | 4,834,983 |
| 2016-03-01 | $29.41 | $29.97 | $29.31 | $29.88 | $208.48 | 4,200,527 |
| 2016-02-29 | $29.44 | $29.55 | $29.12 | $29.14 | $203.31 | 4,437,382 |
| 2016-02-26 | $29.30 | $29.56 | $29.29 | $29.40 | $205.13 | 3,812,394 |
| 2016-02-25 | $28.80 | $29.28 | $28.78 | $29.23 | $203.94 | 4,661,859 |
| 2016-02-24 | $28.90 | $29.05 | $28.40 | $28.96 | $200.48 | 5,836,815 |
| 2016-02-23 | $29.21 | $29.36 | $29.08 | $29.22 | $202.28 | 4,047,139 |
| 2016-02-22 | $29.25 | $29.49 | $29.20 | $29.41 | $203.60 | 5,003,735 |
| 2016-02-19 | $28.94 | $29.13 | $28.68 | $29.02 | $200.90 | 4,685,804 |
| 2016-02-18 | $29.30 | $29.35 | $28.99 | $29.08 | $201.31 | 4,034,798 |
| 2016-02-17 | $29.14 | $29.61 | $29.12 | $29.34 | $203.11 | 4,970,252 |
| 2016-02-16 | $28.58 | $29.03 | $28.42 | $28.86 | $199.79 | 6,134,697 |
| 2016-02-12 | $27.57 | $28.26 | $27.36 | $28.26 | $195.63 | 7,489,700 |
| 2016-02-11 | $27.75 | $28.03 | $27.10 | $27.45 | $190.03 | 10,464,748 |
| 2016-02-10 | $28.37 | $28.70 | $28.25 | $28.30 | $195.91 | 4,220,736 |
| 2016-02-09 | $27.75 | $28.54 | $27.75 | $28.28 | $195.77 | 4,810,938 |
| 2016-02-08 | $28.22 | $28.27 | $27.76 | $28.17 | $195.01 | 6,248,986 |
| 2016-02-05 | $29.15 | $29.20 | $28.30 | $28.54 | $197.57 | 6,754,011 |
| 2016-02-04 | $28.65 | $29.46 | $28.49 | $29.18 | $202.00 | 7,015,413 |
| 2016-02-03 | $28.39 | $28.69 | $27.87 | $28.67 | $198.47 | 5,750,770 |
| 2016-02-02 | $28.27 | $28.29 | $27.92 | $28.24 | $195.50 | 5,206,198 |
| 2016-02-01 | $29.01 | $29.03 | $28.56 | $28.64 | $198.26 | 5,643,702 |
| 2016-01-29 | $28.46 | $29.11 | $28.34 | $29.10 | $201.45 | 6,700,327 |
| 2016-01-28 | $28.22 | $28.35 | $27.93 | $28.21 | $195.29 | 5,206,131 |
| 2016-01-27 | $28.20 | $28.58 | $27.82 | $28.00 | $193.83 | 5,990,944 |
| 2016-01-26 | $28.07 | $28.54 | $28.05 | $28.31 | $195.98 | 5,512,425 |
| 2016-01-25 | $28.32 | $28.49 | $28.00 | $28.04 | $194.11 | 5,826,532 |
| 2016-01-22 | $28.55 | $28.56 | $27.71 | $28.24 | $195.50 | 11,416,526 |
| 2016-01-21 | $28.13 | $28.99 | $28.13 | $28.59 | $197.92 | 7,278,843 |
| 2016-01-20 | $27.93 | $28.43 | $27.48 | $28.00 | $193.83 | 11,439,279 |
| 2016-01-19 | $28.72 | $28.89 | $28.20 | $28.49 | $197.23 | 6,753,512 |
| 2016-01-15 | $28.14 | $28.76 | $28.10 | $28.49 | $197.23 | 9,018,972 |
| 2016-01-14 | $28.31 | $29.25 | $28.29 | $29.06 | $201.17 | 8,475,724 |
| 2016-01-13 | $28.91 | $29.06 | $28.20 | $28.24 | $195.50 | 7,239,305 |
| 2016-01-12 | $28.76 | $28.88 | $28.34 | $28.64 | $198.26 | 6,193,143 |
| 2016-01-11 | $28.57 | $29.92 | $28.26 | $28.58 | $197.85 | 1,791,422 |
| 2016-01-08 | $29.12 | $29.30 | $28.34 | $28.45 | $196.95 | 2,819,368 |
| 2016-01-07 | $29.65 | $29.96 | $28.85 | $28.97 | $200.55 | 11,981,502 |
| 2016-01-06 | $30.27 | $30.72 | $30.05 | $30.25 | $209.41 | 8,139,717 |
| 2016-01-05 | $30.68 | $30.84 | $30.45 | $30.74 | $212.80 | 7,161,372 |
| 2016-01-04 | $30.55 | $30.76 | $30.25 | $30.71 | $212.59 | 8,169,339 |
| 2015-12-31 | $30.86 | $31.49 | $30.79 | $31.15 | $215.64 | 6,796,176 |
| 2015-12-30 | $31.28 | $31.44 | $31.01 | $31.05 | $214.95 | 3,784,424 |
| 2015-12-29 | $31.01 | $31.48 | $31.00 | $31.28 | $216.54 | 4,339,098 |
| 2015-12-28 | $30.74 | $31.00 | $30.61 | $30.90 | $213.91 | 3,450,161 |
| 2015-12-24 | $30.90 | $30.93 | $30.69 | $30.83 | $213.43 | 1,756,483 |
| 2015-12-23 | $30.52 | $31.00 | $30.52 | $30.95 | $214.26 | 4,648,225 |
| 2015-12-22 | $30.49 | $30.63 | $30.16 | $30.49 | $211.07 | 5,490,300 |
| 2015-12-21 | $30.42 | $30.60 | $30.15 | $30.40 | $210.45 | 5,290,021 |
| 2015-12-18 | $30.39 | $30.58 | $30.28 | $30.28 | $209.62 | 10,757,657 |
| 2015-12-17 | $30.94 | $31.05 | $30.53 | $30.55 | $211.49 | 7,538,975 |
| 2015-12-16 | $30.46 | $31.23 | $30.42 | $30.98 | $212.86 | 9,590,077 |
| 2015-12-15 | $30.40 | $30.61 | $30.22 | $30.32 | $208.33 | 7,710,671 |
| 2015-12-14 | $30.26 | $30.46 | $29.77 | $30.26 | $207.91 | 8,451,961 |
| 2015-12-11 | $30.32 | $30.61 | $30.15 | $30.26 | $207.91 | 8,172,687 |
| 2015-12-10 | $30.44 | $30.93 | $30.37 | $30.65 | $210.59 | 6,115,928 |
| 2015-12-09 | $30.02 | $30.59 | $29.96 | $30.47 | $209.36 | 6,569,227 |
| 2015-12-08 | $30.07 | $30.38 | $29.91 | $30.19 | $207.43 | 6,920,667 |
| 2015-12-07 | $30.42 | $30.44 | $30.12 | $30.37 | $208.67 | 8,663,599 |
| 2015-12-04 | $30.07 | $30.52 | $29.96 | $30.49 | $209.49 | 7,561,973 |
| 2015-12-03 | $30.09 | $30.25 | $29.97 | $30.03 | $206.33 | 8,181,538 |
| 2015-12-02 | $30.09 | $30.23 | $29.88 | $29.97 | $205.92 | 5,731,625 |
| 2015-12-01 | $29.99 | $30.25 | $29.87 | $30.17 | $207.30 | 7,047,573 |
| 2015-11-30 | $30.33 | $30.45 | $29.94 | $29.94 | $205.72 | 10,353,434 |
| 2015-11-27 | $30.27 | $30.38 | $30.19 | $30.36 | $208.60 | 4,306,324 |
| 2015-11-25 | $30.64 | $30.65 | $30.30 | $30.36 | $208.60 | 7,035,909 |
| 2015-11-24 | $30.33 | $30.87 | $30.28 | $30.66 | $210.66 | 18,953,030 |
| 2015-11-23 | $30.59 | $30.82 | $30.26 | $30.59 | $210.18 | 17,590,431 |
| 2015-11-20 | $30.26 | $30.99 | $30.21 | $30.66 | $210.66 | 27,383,164 |
| 2015-11-19 | $30.42 | $30.51 | $30.26 | $30.27 | $207.98 | 2,804,157 |
| 2015-11-18 | $30.24 | $30.57 | $30.10 | $30.52 | $209.70 | 2,726,097 |
| 2015-11-17 | $30.57 | $30.75 | $30.00 | $30.32 | $208.33 | 56,040,007 |
| 2015-11-16 | $29.88 | $30.60 | $29.77 | $30.36 | $208.60 | 37,002,554 |
| 2015-11-13 | $29.86 | $30.49 | $29.81 | $30.28 | $208.05 | 32,109,358 |
| 2015-11-12 | $30.41 | $30.90 | $30.11 | $30.16 | $207.23 | 38,039,627 |
| 2015-11-11 | $30.20 | $30.82 | $30.20 | $30.67 | $210.73 | 25,673,662 |
| 2015-11-10 | $29.63 | $30.27 | $29.61 | $30.12 | $206.95 | 31,109,232 |
| 2015-11-09 | $29.76 | $29.95 | $29.38 | $29.75 | $204.41 | 18,899,126 |
| 2015-11-06 | $29.44 | $29.95 | $29.25 | $29.92 | $205.58 | 16,384,813 |
| 2015-11-05 | $29.47 | $29.74 | $29.31 | $29.64 | $203.65 | 15,928,248 |
| 2015-11-04 | $29.55 | $29.79 | $29.46 | $29.54 | $202.97 | 13,659,532 |
| 2015-11-03 | $29.21 | $29.79 | $29.18 | $29.59 | $203.31 | 12,450,958 |
| 2015-11-02 | $28.94 | $29.40 | $28.88 | $29.40 | $202.01 | 7,730,972 |
| 2015-10-30 | $29.22 | $29.33 | $28.91 | $28.92 | $198.71 | 9,227,683 |
| 2015-10-29 | $29.17 | $29.38 | $29.06 | $29.34 | $201.59 | 5,505,449 |
| 2015-10-28 | $29.33 | $29.58 | $29.15 | $29.39 | $201.94 | 9,234,663 |
| 2015-10-27 | $29.41 | $29.64 | $29.23 | $29.46 | $202.42 | 8,783,903 |
| 2015-10-26 | $29.52 | $29.66 | $29.41 | $29.55 | $203.04 | 6,334,963 |
| 2015-10-23 | $29.70 | $29.83 | $29.42 | $29.51 | $202.76 | 9,987,218 |
| 2015-10-22 | $28.95 | $29.74 | $28.91 | $29.58 | $203.24 | 10,585,263 |
| 2015-10-21 | $28.79 | $29.24 | $28.78 | $28.85 | $198.23 | 8,512,806 |
| 2015-10-20 | $28.82 | $29.00 | $28.70 | $28.78 | $197.75 | 9,764,758 |
| 2015-10-19 | $28.80 | $29.56 | $28.75 | $28.99 | $199.19 | 17,025,327 |
| 2015-10-16 | $28.61 | $29.19 | $28.22 | $28.98 | $199.12 | 18,450,436 |
| 2015-10-15 | $27.80 | $28.17 | $27.64 | $28.03 | $192.59 | 10,001,690 |
| 2015-10-14 | $27.74 | $27.84 | $27.48 | $27.60 | $189.64 | 5,081,215 |
| 2015-10-13 | $27.97 | $28.28 | $27.87 | $27.87 | $191.49 | 5,613,314 |
| 2015-10-12 | $27.98 | $28.17 | $27.91 | $28.09 | $193.00 | 3,279,341 |
| 2015-10-09 | $27.98 | $28.17 | $27.89 | $28.07 | $192.87 | 6,149,196 |
| 2015-10-08 | $27.63 | $28.20 | $27.43 | $28.03 | $192.59 | 6,641,243 |
| 2015-10-07 | $27.50 | $27.77 | $27.32 | $27.77 | $190.81 | 8,554,074 |
| 2015-10-06 | $26.99 | $27.41 | $26.96 | $27.29 | $187.51 | 9,342,297 |
| 2015-10-05 | $26.37 | $27.20 | $26.22 | $26.82 | $184.28 | 13,693,701 |
| 2015-10-02 | $24.87 | $25.49 | $24.83 | $25.47 | $175.00 | 5,544,521 |
| 2015-10-01 | $25.15 | $25.31 | $24.79 | $25.19 | $173.08 | 5,161,071 |
| 2015-09-30 | $24.73 | $25.24 | $24.69 | $25.22 | $173.28 | 5,651,446 |
| 2015-09-29 | $24.33 | $24.60 | $24.26 | $24.57 | $168.82 | 5,403,294 |
| 2015-09-28 | $24.69 | $24.74 | $24.31 | $24.31 | $167.03 | 5,513,027 |
| 2015-09-25 | $25.00 | $25.04 | $24.86 | $24.92 | $171.22 | 5,060,376 |
| 2015-09-24 | $24.87 | $25.45 | $24.65 | $24.91 | $171.15 | 6,917,282 |
| 2015-09-23 | $25.01 | $25.33 | $24.98 | $25.14 | $172.74 | 5,351,738 |
| 2015-09-22 | $24.76 | $25.16 | $24.60 | $25.11 | $172.53 | 5,743,464 |
| 2015-09-21 | $24.89 | $25.20 | $24.84 | $25.09 | $172.39 | 3,848,062 |
| 2015-09-18 | $25.15 | $25.21 | $24.71 | $24.80 | $170.40 | 10,117,422 |
| 2015-09-17 | $25.50 | $25.93 | $25.27 | $25.35 | $174.18 | 6,346,230 |
| 2015-09-16 | $25.53 | $26.03 | $25.42 | $25.93 | $176.56 | 7,994,982 |
| 2015-09-15 | $24.90 | $25.45 | $24.70 | $25.30 | $172.27 | 6,020,184 |
| 2015-09-14 | $24.97 | $24.98 | $24.60 | $24.77 | $168.66 | 3,409,010 |
| 2015-09-11 | $24.74 | $24.96 | $24.50 | $24.95 | $169.89 | 4,144,837 |
| 2015-09-10 | $24.56 | $24.86 | $24.50 | $24.68 | $168.05 | 4,552,245 |
| 2015-09-09 | $25.20 | $25.22 | $24.48 | $24.55 | $167.16 | 4,496,978 |
| 2015-09-08 | $24.51 | $24.98 | $24.27 | $24.96 | $169.96 | 6,003,824 |
General Electric Company (GE) News Headlines
.jpg)
.jpg)
.jpg)
Your Evening Briefing:Boeing Bows to Pressure With CEO to StepDown
None
bloomberg.com March 25, 2024Recent General Electric Company (GE) News
.jpg)
.jpg)
.jpg)
Similar Companies to General Electric Company (GE) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |