Goldcorp Inc (GG) Exchange: NYSE
Data as of Aug. 22, 2025
$11.19 ($-0.23) -2.01%
Goldcorp Inc - Daily Information
Click for more stock information on Goldcorp Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $11.38 |
| Previous Close | $11.19 |
| High | $11.49 |
| Low | $11.15 |
| Adjusted Open | $11.38 |
| Previous Adjusted Close | $11.19 |
| Adjusted High | $11.49 |
| Adjusted Low | $11.15 |
About Goldcorp Inc (GG)
DELISTED - Newmont Goldcorp is the world's leading gold company and a producer of copper, silver, zinc and lead. The Company's world-class portfolio of assets, prospects and talent is anchored in favorable mining jurisdictions in North America, South America, Australia and Africa. Newmont Goldcorp is the only gold producer listed in the S&P 500 Index and is widely recognized for its principled environmental, social and governance practices. The Company is an industry leader in value creation, supported by robust safety standards, superior execution and technical proficiency. Newmont Goldcorp was founded in 1921 and has been publicly traded since 1925.
Invest in Goldcorp Inc (GG)
Historical Stock Data for Goldcorp Inc (GG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-04-17 | $11.38 | $11.49 | $11.15 | $11.19 | $11.19 | 34,505,162 |
| 2019-04-16 | $11.54 | $11.57 | $11.40 | $11.42 | $11.42 | 19,454,885 |
| 2019-04-15 | $11.50 | $11.61 | $11.45 | $11.60 | $11.60 | 10,620,665 |
| 2019-04-12 | $11.59 | $11.67 | $11.39 | $11.61 | $11.61 | 21,565,481 |
| 2019-04-11 | $11.47 | $11.62 | $11.42 | $11.52 | $11.52 | 11,676,807 |
| 2019-04-10 | $11.68 | $11.76 | $11.59 | $11.60 | $11.60 | 12,676,034 |
| 2019-04-09 | $11.76 | $11.77 | $11.60 | $11.71 | $11.71 | 9,929,210 |
| 2019-04-08 | $11.76 | $11.80 | $11.64 | $11.76 | $11.76 | 7,556,853 |
| 2019-04-05 | $11.65 | $11.71 | $11.55 | $11.69 | $11.69 | 7,563,290 |
| 2019-04-04 | $11.41 | $11.70 | $11.40 | $11.70 | $11.70 | 16,748,512 |
| 2019-04-03 | $11.51 | $11.56 | $11.42 | $11.52 | $11.52 | 11,929,605 |
| 2019-04-02 | $11.37 | $11.50 | $11.31 | $11.47 | $11.47 | 11,731,679 |
| 2019-04-01 | $11.44 | $11.54 | $11.33 | $11.37 | $11.37 | 18,498,431 |
| 2019-03-29 | $11.43 | $11.52 | $11.37 | $11.44 | $11.44 | 14,460,442 |
| 2019-03-28 | $11.20 | $11.48 | $11.20 | $11.37 | $11.37 | 13,125,382 |
| 2019-03-27 | $11.37 | $11.45 | $11.26 | $11.40 | $11.40 | 13,242,148 |
| 2019-03-26 | $10.97 | $11.36 | $10.97 | $11.35 | $11.35 | 55,750,895 |
| 2019-03-25 | $10.92 | $11.23 | $10.88 | $11.12 | $11.12 | 61,869,566 |
| 2019-03-22 | $10.95 | $11.08 | $10.60 | $10.80 | $10.80 | 86,964,487 |
| 2019-03-21 | $11.06 | $11.22 | $10.96 | $11.16 | $11.16 | 34,241,980 |
| 2019-03-20 | $10.84 | $11.08 | $10.65 | $11.04 | $11.04 | 22,339,345 |
| 2019-03-19 | $10.87 | $11.04 | $10.84 | $10.85 | $10.85 | 12,499,685 |
| 2019-03-18 | $10.85 | $10.89 | $10.76 | $10.77 | $10.77 | 20,197,358 |
| 2019-03-15 | $10.94 | $11.05 | $10.75 | $10.85 | $10.85 | 22,206,195 |
| 2019-03-14 | $10.96 | $11.10 | $10.89 | $10.91 | $10.91 | 19,061,421 |
| 2019-03-13 | $11.33 | $11.38 | $11.14 | $11.20 | $11.20 | 42,445,688 |
| 2019-03-12 | $10.96 | $11.30 | $10.94 | $11.26 | $11.24 | 43,017,909 |
| 2019-03-11 | $10.85 | $11.02 | $10.59 | $10.92 | $10.90 | 110,599,905 |
| 2019-03-08 | $10.73 | $10.83 | $10.56 | $10.72 | $10.70 | 15,719,184 |
| 2019-03-07 | $10.63 | $10.73 | $10.53 | $10.60 | $10.58 | 39,128,709 |
| 2019-03-06 | $10.98 | $11.01 | $10.63 | $10.64 | $10.62 | 26,365,356 |
| 2019-03-05 | $10.93 | $11.08 | $10.87 | $11.04 | $11.02 | 19,892,736 |
| 2019-03-04 | $10.58 | $10.94 | $10.54 | $10.91 | $10.89 | 34,525,946 |
| 2019-03-01 | $10.50 | $10.80 | $10.50 | $10.55 | $10.53 | 22,779,041 |
| 2019-02-28 | $10.58 | $10.63 | $10.43 | $10.54 | $10.52 | 13,230,412 |
| 2019-02-27 | $10.76 | $10.79 | $10.46 | $10.59 | $10.57 | 25,091,178 |
| 2019-02-26 | $10.93 | $11.06 | $10.72 | $10.80 | $10.78 | 29,114,357 |
| 2019-02-25 | $10.92 | $11.18 | $10.78 | $11.06 | $11.04 | 27,850,476 |
| 2019-02-22 | $11.23 | $11.40 | $10.95 | $11.13 | $11.11 | 86,171,701 |
| 2019-02-21 | $11.50 | $11.72 | $11.29 | $11.51 | $11.49 | 24,229,492 |
| 2019-02-20 | $11.30 | $11.68 | $11.21 | $11.52 | $11.50 | 15,383,643 |
| 2019-02-19 | $10.90 | $11.31 | $10.87 | $11.27 | $11.25 | 11,818,160 |
| 2019-02-15 | $10.86 | $10.92 | $10.73 | $10.82 | $10.80 | 9,242,667 |
| 2019-02-14 | $10.68 | $10.83 | $10.58 | $10.81 | $10.79 | 13,117,870 |
| 2019-02-13 | $10.82 | $10.97 | $10.76 | $10.77 | $10.75 | 11,502,675 |
| 2019-02-12 | $10.97 | $11.01 | $10.81 | $10.86 | $10.84 | 12,569,066 |
| 2019-02-11 | $10.92 | $11.07 | $10.91 | $10.97 | $10.95 | 4,734,075 |
| 2019-02-08 | $11.02 | $11.11 | $10.96 | $11.05 | $11.03 | 6,510,137 |
| 2019-02-07 | $11.00 | $11.19 | $10.93 | $11.01 | $10.99 | 9,407,085 |
| 2019-02-06 | $11.00 | $11.20 | $11.00 | $11.07 | $11.05 | 5,824,708 |
| 2019-02-05 | $11.07 | $11.18 | $10.97 | $11.16 | $11.14 | 7,811,158 |
| 2019-02-04 | $10.86 | $11.15 | $10.85 | $11.11 | $11.09 | 6,238,081 |
| 2019-02-01 | $11.17 | $11.17 | $10.91 | $11.04 | $11.02 | 9,772,911 |
| 2019-01-31 | $11.10 | $11.19 | $10.93 | $11.19 | $11.17 | 10,451,112 |
| 2019-01-30 | $10.92 | $11.16 | $10.75 | $11.00 | $10.98 | 13,093,851 |
| 2019-01-29 | $10.78 | $10.93 | $10.67 | $10.92 | $10.90 | 12,043,179 |
| 2019-01-28 | $10.84 | $10.92 | $10.63 | $10.69 | $10.67 | 18,263,019 |
| 2019-01-25 | $10.60 | $10.83 | $10.60 | $10.80 | $10.78 | 12,685,233 |
| 2019-01-24 | $10.45 | $10.55 | $10.40 | $10.48 | $10.46 | 7,209,661 |
| 2019-01-23 | $10.46 | $10.62 | $10.36 | $10.50 | $10.48 | 13,850,415 |
| 2019-01-22 | $10.29 | $10.48 | $10.25 | $10.48 | $10.46 | 15,926,297 |
| 2019-01-18 | $10.20 | $10.52 | $10.20 | $10.37 | $10.35 | 11,520,930 |
| 2019-01-17 | $10.26 | $10.36 | $10.20 | $10.34 | $10.32 | 10,207,434 |
| 2019-01-16 | $10.21 | $10.47 | $10.21 | $10.28 | $10.26 | 15,246,183 |
| 2019-01-15 | $10.33 | $10.47 | $10.03 | $10.20 | $10.18 | 20,895,056 |
| 2019-01-14 | $10.61 | $10.90 | $10.32 | $10.38 | $10.36 | 60,383,045 |
| 2019-01-11 | $9.65 | $9.80 | $9.61 | $9.69 | $9.67 | 3,988,306 |
| 2019-01-10 | $9.70 | $9.83 | $9.56 | $9.64 | $9.62 | 6,505,878 |
| 2019-01-09 | $9.51 | $9.78 | $9.49 | $9.74 | $9.72 | 7,892,261 |
| 2019-01-08 | $9.44 | $9.59 | $9.38 | $9.52 | $9.50 | 8,833,658 |
| 2019-01-07 | $9.77 | $9.77 | $9.48 | $9.58 | $9.56 | 8,878,451 |
| 2019-01-04 | $9.82 | $9.84 | $9.60 | $9.71 | $9.69 | 9,720,101 |
| 2019-01-03 | $9.95 | $10.01 | $9.70 | $9.88 | $9.86 | 7,229,467 |
| 2019-01-02 | $9.78 | $10.08 | $9.61 | $9.82 | $9.80 | 8,065,131 |
| 2018-12-31 | $9.68 | $9.80 | $9.54 | $9.80 | $9.78 | 7,461,031 |
| 2018-12-28 | $9.76 | $9.87 | $9.61 | $9.67 | $9.65 | 7,721,405 |
| 2018-12-27 | $9.66 | $9.80 | $9.57 | $9.74 | $9.72 | 9,236,582 |
| 2018-12-26 | $9.76 | $9.84 | $9.41 | $9.56 | $9.54 | 6,133,347 |
| 2018-12-24 | $9.37 | $9.74 | $9.30 | $9.68 | $9.66 | 7,068,816 |
| 2018-12-21 | $9.44 | $9.56 | $9.15 | $9.24 | $9.22 | 18,075,024 |
| 2018-12-20 | $9.55 | $9.64 | $9.38 | $9.46 | $9.44 | 12,341,286 |
| 2018-12-19 | $9.73 | $10.01 | $9.20 | $9.23 | $9.21 | 12,289,656 |
| 2018-12-18 | $9.39 | $9.84 | $9.32 | $9.68 | $9.66 | 11,879,148 |
| 2018-12-17 | $9.20 | $9.47 | $9.12 | $9.39 | $9.37 | 9,676,311 |
| 2018-12-14 | $9.31 | $9.36 | $9.09 | $9.14 | $9.12 | 12,061,931 |
| 2018-12-13 | $9.65 | $9.66 | $9.39 | $9.46 | $9.44 | 6,382,964 |
| 2018-12-12 | $9.44 | $9.75 | $9.29 | $9.64 | $9.62 | 7,757,781 |
| 2018-12-11 | $9.64 | $9.76 | $9.41 | $9.50 | $9.46 | 6,381,330 |
| 2018-12-10 | $9.38 | $9.92 | $9.32 | $9.57 | $9.53 | 14,911,711 |
| 2018-12-07 | $9.51 | $9.58 | $9.16 | $9.43 | $9.39 | 10,850,799 |
| 2018-12-06 | $9.51 | $9.69 | $9.32 | $9.45 | $9.41 | 10,360,808 |
| 2018-12-04 | $9.51 | $9.67 | $9.40 | $9.52 | $9.48 | 8,247,884 |
| 2018-12-03 | $9.46 | $9.49 | $9.22 | $9.45 | $9.41 | 9,298,476 |
| 2018-11-30 | $9.35 | $9.39 | $9.13 | $9.28 | $9.24 | 7,697,836 |
| 2018-11-29 | $9.57 | $9.66 | $9.42 | $9.43 | $9.39 | 5,734,723 |
| 2018-11-28 | $9.31 | $9.56 | $9.21 | $9.51 | $9.47 | 7,296,828 |
| 2018-11-27 | $9.57 | $9.59 | $9.23 | $9.37 | $9.33 | 6,693,898 |
| 2018-11-26 | $9.63 | $9.80 | $9.50 | $9.56 | $9.52 | 6,563,172 |
| 2018-11-23 | $9.77 | $9.79 | $9.40 | $9.42 | $9.38 | 4,600,497 |
| 2018-11-21 | $9.56 | $9.92 | $9.56 | $9.81 | $9.77 | 8,400,257 |
| 2018-11-20 | $9.50 | $9.60 | $9.27 | $9.50 | $9.46 | 10,422,714 |
| 2018-11-19 | $9.38 | $9.64 | $9.36 | $9.48 | $9.44 | 8,767,915 |
| 2018-11-16 | $9.48 | $9.59 | $9.42 | $9.44 | $9.40 | 9,268,071 |
| 2018-11-15 | $9.19 | $9.35 | $9.10 | $9.27 | $9.23 | 8,216,321 |
| 2018-11-14 | $8.85 | $9.30 | $8.83 | $9.14 | $9.10 | 8,612,516 |
| 2018-11-13 | $9.00 | $9.13 | $8.84 | $8.88 | $8.85 | 6,594,721 |
| 2018-11-12 | $9.10 | $9.20 | $8.98 | $9.00 | $8.97 | 7,213,048 |
| 2018-11-09 | $9.24 | $9.29 | $9.00 | $9.19 | $9.15 | 7,815,219 |
| 2018-11-08 | $9.30 | $9.48 | $9.25 | $9.38 | $9.34 | 8,092,586 |
| 2018-11-07 | $9.44 | $9.50 | $9.33 | $9.33 | $9.29 | 5,748,004 |
| 2018-11-06 | $9.48 | $9.60 | $9.34 | $9.38 | $9.34 | 5,467,187 |
| 2018-11-05 | $9.63 | $9.70 | $9.34 | $9.51 | $9.47 | 12,148,923 |
| 2018-11-02 | $9.54 | $9.71 | $9.47 | $9.63 | $9.59 | 8,762,737 |
| 2018-11-01 | $9.27 | $9.68 | $9.22 | $9.61 | $9.57 | 10,938,422 |
| 2018-10-31 | $8.90 | $9.15 | $8.62 | $9.02 | $8.99 | 21,450,955 |
| 2018-10-30 | $8.96 | $9.08 | $8.83 | $9.04 | $9.01 | 13,732,338 |
| 2018-10-29 | $8.86 | $9.27 | $8.69 | $8.98 | $8.95 | 19,683,074 |
| 2018-10-26 | $8.70 | $9.12 | $8.53 | $8.84 | $8.81 | 22,559,511 |
| 2018-10-25 | $9.73 | $9.79 | $8.42 | $8.49 | $8.46 | 49,715,029 |
| 2018-10-24 | $10.64 | $10.69 | $10.41 | $10.44 | $10.40 | 9,090,010 |
| 2018-10-23 | $10.87 | $10.93 | $10.62 | $10.67 | $10.63 | 12,191,206 |
| 2018-10-22 | $10.86 | $10.88 | $10.53 | $10.56 | $10.52 | 12,290,223 |
| 2018-10-19 | $10.95 | $11.06 | $10.85 | $10.88 | $10.84 | 8,525,167 |
| 2018-10-18 | $10.81 | $11.15 | $10.77 | $10.91 | $10.87 | 11,214,370 |
| 2018-10-17 | $10.71 | $11.05 | $10.65 | $10.89 | $10.85 | 11,370,505 |
| 2018-10-16 | $10.96 | $11.00 | $10.58 | $10.78 | $10.74 | 8,967,697 |
| 2018-10-15 | $10.94 | $11.17 | $10.76 | $10.86 | $10.82 | 11,372,197 |
| 2018-10-12 | $10.77 | $10.91 | $10.45 | $10.76 | $10.72 | 12,726,086 |
| 2018-10-11 | $10.28 | $10.93 | $10.18 | $10.80 | $10.76 | 21,330,852 |
| 2018-10-10 | $9.96 | $10.24 | $9.82 | $10.11 | $10.07 | 8,720,664 |
| 2018-10-09 | $10.01 | $10.06 | $9.86 | $9.94 | $9.90 | 7,823,057 |
| 2018-10-08 | $9.89 | $10.13 | $9.75 | $10.13 | $10.09 | 9,433,339 |
| 2018-10-05 | $10.27 | $10.30 | $9.99 | $9.99 | $9.95 | 10,875,644 |
| 2018-10-04 | $10.26 | $10.37 | $10.14 | $10.21 | $10.17 | 6,597,345 |
| 2018-10-03 | $10.57 | $10.59 | $10.24 | $10.30 | $10.26 | 7,376,485 |
| 2018-10-02 | $10.29 | $10.63 | $10.27 | $10.55 | $10.51 | 10,797,908 |
| 2018-10-01 | $10.24 | $10.30 | $10.14 | $10.22 | $10.18 | 4,838,346 |
| 2018-09-28 | $10.28 | $10.33 | $10.17 | $10.20 | $10.16 | 6,090,088 |
| 2018-09-27 | $10.05 | $10.25 | $10.00 | $10.16 | $10.12 | 10,716,417 |
| 2018-09-26 | $10.40 | $10.44 | $10.12 | $10.16 | $10.12 | 10,364,494 |
| 2018-09-25 | $10.70 | $10.75 | $10.41 | $10.46 | $10.42 | 9,223,683 |
| 2018-09-24 | $10.72 | $10.89 | $10.57 | $10.64 | $10.60 | 7,756,549 |
| 2018-09-21 | $10.65 | $10.79 | $10.38 | $10.60 | $10.56 | 15,555,971 |
| 2018-09-20 | $11.00 | $11.00 | $10.69 | $10.77 | $10.73 | 7,096,186 |
| 2018-09-19 | $10.73 | $10.96 | $10.72 | $10.80 | $10.76 | 7,554,204 |
| 2018-09-18 | $10.65 | $10.76 | $10.57 | $10.62 | $10.58 | 6,627,499 |
| 2018-09-17 | $10.30 | $10.60 | $10.25 | $10.54 | $10.50 | 6,991,443 |
| 2018-09-14 | $10.28 | $10.43 | $10.21 | $10.23 | $10.19 | 12,255,941 |
| 2018-09-13 | $10.37 | $10.40 | $10.12 | $10.26 | $10.22 | 9,732,557 |
| 2018-09-12 | $10.03 | $10.36 | $10.00 | $10.27 | $10.23 | 11,875,678 |
| 2018-09-11 | $10.02 | $10.11 | $9.89 | $10.06 | $10.00 | 7,427,237 |
| 2018-09-10 | $10.28 | $10.33 | $10.06 | $10.07 | $10.01 | 5,082,149 |
| 2018-09-07 | $10.09 | $10.33 | $10.02 | $10.27 | $10.21 | 4,784,856 |
| 2018-09-06 | $10.25 | $10.36 | $10.12 | $10.20 | $10.14 | 7,352,781 |
| 2018-09-05 | $10.29 | $10.30 | $10.10 | $10.17 | $10.11 | 7,214,357 |
| 2018-09-04 | $10.70 | $10.72 | $10.16 | $10.25 | $10.19 | 11,800,282 |
| 2018-08-31 | $10.95 | $11.09 | $10.81 | $10.84 | $10.78 | 5,386,555 |
| 2018-08-30 | $11.01 | $11.04 | $10.87 | $10.90 | $10.84 | 5,932,476 |
| 2018-08-29 | $11.19 | $11.22 | $11.06 | $11.10 | $11.04 | 5,813,917 |
| 2018-08-28 | $11.41 | $11.46 | $11.08 | $11.13 | $11.07 | 6,629,251 |
| 2018-08-27 | $11.19 | $11.35 | $11.15 | $11.31 | $11.24 | 4,768,159 |
| 2018-08-24 | $10.96 | $11.28 | $10.91 | $11.15 | $11.09 | 7,257,502 |
| 2018-08-23 | $11.08 | $11.08 | $10.71 | $10.80 | $10.74 | 6,966,603 |
| 2018-08-22 | $10.98 | $11.27 | $10.98 | $11.17 | $11.11 | 8,660,799 |
| 2018-08-21 | $10.82 | $10.92 | $10.72 | $10.87 | $10.81 | 5,751,495 |
| 2018-08-20 | $10.88 | $10.92 | $10.63 | $10.79 | $10.73 | 8,598,293 |
| 2018-08-17 | $10.46 | $10.82 | $10.45 | $10.74 | $10.68 | 11,991,122 |
| 2018-08-16 | $10.87 | $10.96 | $10.38 | $10.39 | $10.33 | 10,993,353 |
| 2018-08-15 | $11.20 | $11.21 | $10.58 | $10.76 | $10.70 | 12,242,822 |
| 2018-08-14 | $11.62 | $11.62 | $11.28 | $11.35 | $11.28 | 9,421,667 |
| 2018-08-13 | $11.84 | $11.87 | $11.46 | $11.52 | $11.45 | 8,346,848 |
| 2018-08-10 | $12.02 | $12.14 | $11.89 | $11.91 | $11.84 | 4,182,850 |
| 2018-08-09 | $12.15 | $12.22 | $12.02 | $12.04 | $11.97 | 3,884,417 |
| 2018-08-08 | $12.05 | $12.16 | $12.02 | $12.13 | $12.06 | 5,522,974 |
| 2018-08-07 | $12.33 | $12.34 | $12.00 | $12.03 | $11.96 | 5,664,548 |
| 2018-08-06 | $12.22 | $12.29 | $12.15 | $12.17 | $12.10 | 4,496,884 |
| 2018-08-03 | $12.21 | $12.43 | $12.18 | $12.34 | $12.27 | 4,382,084 |
| 2018-08-02 | $12.28 | $12.36 | $12.12 | $12.17 | $12.10 | 4,445,652 |
| 2018-08-01 | $12.49 | $12.49 | $12.27 | $12.33 | $12.26 | 4,982,952 |
| 2018-07-31 | $12.49 | $12.59 | $12.41 | $12.50 | $12.43 | 4,561,201 |
| 2018-07-30 | $12.52 | $12.60 | $12.47 | $12.54 | $12.47 | 3,146,828 |
| 2018-07-27 | $12.54 | $12.64 | $12.37 | $12.50 | $12.43 | 4,691,047 |
| 2018-07-26 | $13.03 | $13.07 | $12.50 | $12.52 | $12.45 | 10,246,401 |
| 2018-07-25 | $13.40 | $13.45 | $13.20 | $13.36 | $13.28 | 4,819,500 |
| 2018-07-24 | $13.26 | $13.35 | $13.18 | $13.31 | $13.23 | 4,903,070 |
| 2018-07-23 | $13.51 | $13.51 | $13.19 | $13.20 | $13.12 | 6,946,938 |
| 2018-07-20 | $13.50 | $13.67 | $13.45 | $13.61 | $13.53 | 5,674,393 |
| 2018-07-19 | $13.15 | $13.57 | $13.15 | $13.35 | $13.27 | 7,110,017 |
| 2018-07-18 | $13.21 | $13.46 | $13.18 | $13.38 | $13.30 | 5,010,436 |
| 2018-07-17 | $13.05 | $13.29 | $13.02 | $13.25 | $13.17 | 4,243,383 |
| 2018-07-16 | $13.22 | $13.25 | $13.12 | $13.13 | $13.05 | 2,819,802 |
| 2018-07-13 | $13.24 | $13.34 | $13.20 | $13.23 | $13.15 | 2,804,520 |
| 2018-07-12 | $13.30 | $13.47 | $13.25 | $13.30 | $13.22 | 5,272,351 |
| 2018-07-11 | $13.73 | $13.73 | $13.16 | $13.23 | $13.15 | 7,649,545 |
| 2018-07-10 | $13.79 | $13.89 | $13.70 | $13.86 | $13.78 | 2,506,678 |
| 2018-07-09 | $14.08 | $14.15 | $13.85 | $13.85 | $13.77 | 3,062,462 |
| 2018-07-06 | $14.01 | $14.19 | $13.93 | $13.96 | $13.88 | 4,834,321 |
| 2018-07-05 | $14.03 | $14.16 | $13.98 | $14.10 | $14.02 | 5,677,886 |
| 2018-07-03 | $13.76 | $14.06 | $13.70 | $13.92 | $13.84 | 3,266,906 |
| 2018-07-02 | $13.61 | $13.72 | $13.46 | $13.55 | $13.47 | 3,345,166 |
| 2018-06-29 | $13.30 | $13.77 | $13.30 | $13.71 | $13.63 | 5,841,421 |
| 2018-06-28 | $13.30 | $13.43 | $13.21 | $13.29 | $13.21 | 3,824,202 |
| 2018-06-27 | $13.38 | $13.50 | $13.25 | $13.27 | $13.19 | 4,309,031 |
| 2018-06-26 | $13.38 | $13.52 | $13.26 | $13.44 | $13.36 | 3,883,211 |
| 2018-06-25 | $13.61 | $13.70 | $13.40 | $13.46 | $13.38 | 3,590,829 |
| 2018-06-22 | $13.53 | $13.74 | $13.48 | $13.72 | $13.64 | 3,708,827 |
| 2018-06-21 | $13.55 | $13.55 | $13.40 | $13.45 | $13.37 | 5,995,656 |
| 2018-06-20 | $13.69 | $13.78 | $13.56 | $13.60 | $13.52 | 3,918,689 |
| 2018-06-19 | $13.84 | $13.93 | $13.71 | $13.72 | $13.64 | 6,121,292 |
| 2018-06-18 | $13.90 | $14.06 | $13.86 | $14.01 | $13.93 | 3,370,111 |
| 2018-06-15 | $14.17 | $14.26 | $13.85 | $13.97 | $13.89 | 14,817,243 |
| 2018-06-14 | $14.26 | $14.32 | $14.17 | $14.32 | $14.24 | 4,714,035 |
| 2018-06-13 | $14.23 | $14.31 | $14.10 | $14.19 | $14.11 | 5,724,885 |
| 2018-06-12 | $14.20 | $14.30 | $14.01 | $14.26 | $14.16 | 4,871,358 |
| 2018-06-11 | $14.13 | $14.24 | $14.06 | $14.22 | $14.12 | 4,610,601 |
| 2018-06-08 | $14.11 | $14.24 | $14.04 | $14.16 | $14.06 | 3,453,947 |
| 2018-06-07 | $14.20 | $14.20 | $14.01 | $14.13 | $14.03 | 3,290,934 |
| 2018-06-06 | $14.08 | $14.22 | $13.97 | $14.17 | $14.07 | 3,910,518 |
| 2018-06-05 | $13.91 | $14.14 | $13.85 | $14.03 | $13.93 | 2,978,475 |
| 2018-06-04 | $14.15 | $14.15 | $13.84 | $13.85 | $13.75 | 3,414,640 |
| 2018-06-01 | $14.25 | $14.32 | $14.05 | $14.08 | $13.98 | 4,961,530 |
| 2018-05-31 | $14.35 | $14.39 | $14.22 | $14.32 | $14.22 | 5,058,821 |
| 2018-05-30 | $14.19 | $14.42 | $14.11 | $14.34 | $14.24 | 4,735,346 |
| 2018-05-29 | $13.82 | $14.21 | $13.82 | $14.17 | $14.07 | 5,975,512 |
| 2018-05-25 | $14.11 | $14.19 | $14.00 | $14.05 | $13.95 | 4,274,033 |
| 2018-05-24 | $13.77 | $14.25 | $13.71 | $14.21 | $14.11 | 6,676,367 |
| 2018-05-23 | $13.50 | $13.78 | $13.44 | $13.74 | $13.64 | 4,013,138 |
| 2018-05-22 | $13.75 | $13.82 | $13.54 | $13.56 | $13.46 | 3,904,732 |
| 2018-05-21 | $13.52 | $13.74 | $13.50 | $13.72 | $13.62 | 3,889,785 |
| 2018-05-18 | $13.47 | $13.59 | $13.33 | $13.54 | $13.44 | 5,397,275 |
| 2018-05-17 | $13.59 | $13.61 | $13.46 | $13.51 | $13.41 | 3,355,894 |
| 2018-05-16 | $13.50 | $13.60 | $13.43 | $13.57 | $13.47 | 3,587,153 |
| 2018-05-15 | $13.45 | $13.53 | $13.29 | $13.50 | $13.40 | 6,363,950 |
| 2018-05-14 | $13.82 | $13.85 | $13.62 | $13.76 | $13.66 | 3,167,724 |
| 2018-05-11 | $13.79 | $13.82 | $13.68 | $13.81 | $13.71 | 3,724,541 |
| 2018-05-10 | $13.63 | $13.82 | $13.62 | $13.76 | $13.66 | 3,428,634 |
| 2018-05-09 | $13.48 | $13.68 | $13.45 | $13.47 | $13.37 | 3,607,510 |
| 2018-05-08 | $13.48 | $13.53 | $13.20 | $13.49 | $13.39 | 6,083,056 |
| 2018-05-07 | $13.49 | $13.58 | $13.42 | $13.52 | $13.42 | 3,461,403 |
| 2018-05-04 | $13.42 | $13.54 | $13.33 | $13.47 | $13.37 | 4,496,023 |
| 2018-05-03 | $13.55 | $13.72 | $13.44 | $13.49 | $13.39 | 4,310,988 |
| 2018-05-02 | $13.39 | $13.63 | $13.31 | $13.37 | $13.27 | 4,836,583 |
| 2018-05-01 | $13.19 | $13.38 | $13.10 | $13.35 | $13.25 | 7,439,122 |
| 2018-04-30 | $13.63 | $13.63 | $13.27 | $13.29 | $13.19 | 7,710,432 |
| 2018-04-27 | $13.64 | $13.77 | $13.61 | $13.75 | $13.65 | 5,881,031 |
| 2018-04-26 | $13.70 | $14.09 | $13.31 | $13.66 | $13.56 | 9,904,032 |
| 2018-04-25 | $14.17 | $14.24 | $13.93 | $13.95 | $13.85 | 6,128,208 |
| 2018-04-24 | $14.19 | $14.39 | $14.06 | $14.36 | $14.26 | 4,747,938 |
| 2018-04-23 | $14.16 | $14.27 | $14.02 | $14.08 | $13.98 | 5,412,940 |
| 2018-04-20 | $14.37 | $14.40 | $14.20 | $14.33 | $14.23 | 4,651,536 |
| 2018-04-19 | $14.40 | $14.50 | $14.29 | $14.41 | $14.31 | 4,260,910 |
| 2018-04-18 | $14.47 | $14.66 | $14.37 | $14.40 | $14.30 | 5,721,261 |
| 2018-04-17 | $14.34 | $14.45 | $14.26 | $14.34 | $14.24 | 2,711,441 |
| 2018-04-16 | $14.44 | $14.48 | $14.22 | $14.37 | $14.27 | 3,767,632 |
| 2018-04-13 | $14.31 | $14.61 | $14.23 | $14.38 | $14.28 | 5,057,177 |
| 2018-04-12 | $14.19 | $14.30 | $14.14 | $14.25 | $14.15 | 5,510,708 |
| 2018-04-11 | $14.15 | $14.54 | $14.10 | $14.33 | $14.23 | 10,183,738 |
| 2018-04-10 | $14.03 | $14.12 | $13.95 | $14.00 | $13.90 | 5,599,480 |
| 2018-04-09 | $14.04 | $14.06 | $13.74 | $13.93 | $13.83 | 6,586,792 |
| 2018-04-06 | $14.09 | $14.17 | $14.00 | $14.05 | $13.95 | 3,613,647 |
| 2018-04-05 | $13.74 | $14.07 | $13.69 | $14.02 | $13.92 | 5,978,079 |
| 2018-04-04 | $14.10 | $14.15 | $13.78 | $13.88 | $13.78 | 4,771,099 |
| 2018-04-03 | $13.95 | $14.03 | $13.75 | $13.96 | $13.86 | 4,336,102 |
| 2018-04-02 | $13.91 | $14.18 | $13.84 | $14.02 | $13.92 | 4,980,609 |
| 2018-03-29 | $13.55 | $13.85 | $13.47 | $13.82 | $13.72 | 5,506,104 |
| 2018-03-28 | $13.67 | $13.73 | $13.42 | $13.51 | $13.41 | 5,139,174 |
| 2018-03-27 | $13.77 | $13.98 | $13.74 | $13.77 | $13.67 | 5,933,232 |
| 2018-03-26 | $13.94 | $14.08 | $13.76 | $14.01 | $13.91 | 5,660,673 |
| 2018-03-23 | $13.58 | $14.03 | $13.51 | $13.90 | $13.80 | 9,994,114 |
| 2018-03-22 | $13.47 | $13.48 | $13.25 | $13.27 | $13.17 | 4,377,990 |
| 2018-03-21 | $13.19 | $13.57 | $13.13 | $13.51 | $13.41 | 6,815,025 |
| 2018-03-20 | $13.19 | $13.25 | $13.01 | $13.07 | $12.98 | 4,832,705 |
| 2018-03-19 | $13.35 | $13.36 | $13.15 | $13.29 | $13.19 | 5,254,262 |
| 2018-03-16 | $13.30 | $13.41 | $13.14 | $13.36 | $13.26 | 14,035,819 |
| 2018-03-15 | $13.31 | $13.42 | $13.26 | $13.27 | $13.17 | 5,703,138 |
| 2018-03-14 | $13.35 | $13.47 | $13.29 | $13.44 | $13.34 | 6,016,977 |
| 2018-03-13 | $13.35 | $13.44 | $13.19 | $13.33 | $13.21 | 4,348,046 |
| 2018-03-12 | $12.92 | $13.33 | $12.89 | $13.30 | $13.18 | 6,182,764 |
| 2018-03-09 | $13.01 | $13.05 | $12.82 | $13.01 | $12.90 | 4,521,355 |
| 2018-03-08 | $12.98 | $13.11 | $12.80 | $13.02 | $12.91 | 4,713,849 |
| 2018-03-07 | $13.16 | $13.26 | $12.90 | $12.98 | $12.87 | 6,563,662 |
| 2018-03-06 | $12.94 | $13.27 | $12.92 | $13.20 | $13.09 | 9,833,509 |
| 2018-03-05 | $12.35 | $12.78 | $12.31 | $12.75 | $12.64 | 7,070,861 |
| 2018-03-02 | $12.64 | $12.71 | $12.44 | $12.45 | $12.34 | 6,533,734 |
| 2018-03-01 | $12.44 | $12.69 | $12.20 | $12.55 | $12.44 | 8,506,707 |
| 2018-02-28 | $12.59 | $12.65 | $12.46 | $12.51 | $12.40 | 5,603,134 |
| 2018-02-27 | $12.70 | $12.73 | $12.40 | $12.53 | $12.42 | 8,366,022 |
| 2018-02-26 | $12.94 | $13.08 | $12.70 | $12.78 | $12.67 | 6,533,605 |
| 2018-02-23 | $12.72 | $12.90 | $12.66 | $12.84 | $12.73 | 5,756,671 |
| 2018-02-22 | $12.94 | $13.10 | $12.73 | $12.75 | $12.64 | 7,641,822 |
| 2018-02-21 | $13.20 | $13.37 | $12.92 | $12.95 | $12.84 | 8,332,470 |
| 2018-02-20 | $13.26 | $13.38 | $13.12 | $13.12 | $13.01 | 8,772,900 |
| 2018-02-16 | $13.70 | $13.76 | $13.29 | $13.50 | $13.38 | 11,132,673 |
| 2018-02-15 | $13.62 | $13.80 | $13.21 | $13.79 | $13.67 | 13,116,344 |
| 2018-02-14 | $12.71 | $13.39 | $12.54 | $13.20 | $13.09 | 12,734,942 |
| 2018-02-13 | $12.79 | $12.85 | $12.52 | $12.68 | $12.57 | 6,910,439 |
| 2018-02-12 | $12.48 | $12.90 | $12.37 | $12.83 | $12.72 | 9,127,521 |
| 2018-02-09 | $12.58 | $12.62 | $12.00 | $12.34 | $12.23 | 15,439,790 |
| 2018-02-08 | $12.83 | $12.89 | $12.52 | $12.62 | $12.51 | 10,931,030 |
| 2018-02-07 | $13.01 | $13.24 | $12.74 | $12.76 | $12.65 | 10,763,711 |
| 2018-02-06 | $13.34 | $13.44 | $13.00 | $13.07 | $12.96 | 9,738,504 |
| 2018-02-05 | $13.65 | $13.80 | $13.38 | $13.46 | $13.34 | 10,086,459 |
| 2018-02-02 | $14.01 | $14.12 | $13.65 | $13.70 | $13.58 | 8,351,166 |
| 2018-02-01 | $14.17 | $14.41 | $14.06 | $14.29 | $14.17 | 4,557,651 |
| 2018-01-31 | $14.33 | $14.44 | $14.10 | $14.32 | $14.20 | 5,521,639 |
| 2018-01-30 | $14.41 | $14.43 | $14.10 | $14.20 | $14.08 | 5,940,065 |
| 2018-01-29 | $14.61 | $14.69 | $14.28 | $14.30 | $14.18 | 6,290,529 |
| 2018-01-26 | $14.78 | $14.83 | $14.64 | $14.74 | $14.61 | 4,227,530 |
| 2018-01-25 | $14.99 | $15.10 | $14.63 | $14.73 | $14.60 | 8,721,597 |
| 2018-01-24 | $15.06 | $15.32 | $14.89 | $14.92 | $14.79 | 12,158,788 |
| 2018-01-23 | $14.39 | $14.82 | $14.19 | $14.78 | $14.65 | 7,540,605 |
| 2018-01-22 | $14.38 | $14.46 | $14.16 | $14.45 | $14.32 | 6,983,674 |
| 2018-01-19 | $14.61 | $14.66 | $14.28 | $14.32 | $14.20 | 6,959,804 |
| 2018-01-18 | $14.64 | $14.83 | $14.35 | $14.39 | $14.27 | 11,231,070 |
| 2018-01-17 | $15.01 | $15.19 | $14.68 | $14.70 | $14.57 | 13,809,017 |
| 2018-01-16 | $14.98 | $15.55 | $14.73 | $15.39 | $15.26 | 23,836,159 |
| 2018-01-12 | $14.00 | $14.35 | $13.90 | $14.35 | $14.23 | 8,218,535 |
| 2018-01-11 | $13.78 | $13.95 | $13.78 | $13.90 | $13.78 | 6,623,421 |
| 2018-01-10 | $13.65 | $13.83 | $13.59 | $13.77 | $13.65 | 10,479,725 |
| 2018-01-09 | $13.41 | $13.67 | $13.30 | $13.53 | $13.41 | 7,794,124 |
| 2018-01-08 | $13.43 | $13.59 | $13.42 | $13.53 | $13.41 | 7,350,344 |
| 2018-01-05 | $13.38 | $13.48 | $13.27 | $13.42 | $13.30 | 6,661,420 |
| 2018-01-04 | $13.38 | $13.41 | $13.18 | $13.39 | $13.27 | 7,912,018 |
| 2018-01-03 | $13.24 | $13.39 | $13.00 | $13.33 | $13.21 | 10,286,164 |
| 2018-01-02 | $12.95 | $13.23 | $12.90 | $13.22 | $13.11 | 9,156,922 |
| 2017-12-29 | $12.75 | $12.86 | $12.65 | $12.77 | $12.66 | 4,299,714 |
| 2017-12-28 | $12.72 | $12.81 | $12.59 | $12.71 | $12.60 | 4,159,819 |
| 2017-12-27 | $12.73 | $12.78 | $12.59 | $12.68 | $12.57 | 7,451,403 |
| 2017-12-26 | $12.61 | $12.82 | $12.58 | $12.72 | $12.61 | 4,675,781 |
| 2017-12-22 | $12.48 | $12.66 | $12.47 | $12.58 | $12.47 | 3,932,060 |
| 2017-12-21 | $12.46 | $12.59 | $12.43 | $12.48 | $12.37 | 7,195,007 |
| 2017-12-20 | $12.33 | $12.54 | $12.25 | $12.50 | $12.39 | 6,918,698 |
| 2017-12-19 | $12.23 | $12.38 | $12.23 | $12.32 | $12.21 | 6,355,567 |
| 2017-12-18 | $12.46 | $12.51 | $12.34 | $12.38 | $12.27 | 6,889,934 |
| 2017-12-15 | $12.48 | $12.51 | $12.33 | $12.37 | $12.26 | 14,233,319 |
| 2017-12-14 | $12.40 | $12.50 | $12.27 | $12.42 | $12.31 | 10,357,498 |
| 2017-12-13 | $11.85 | $12.48 | $11.82 | $12.46 | $12.35 | 14,740,946 |
| 2017-12-12 | $11.80 | $11.84 | $11.64 | $11.78 | $11.66 | 8,336,586 |
| 2017-12-11 | $11.95 | $12.01 | $11.78 | $11.84 | $11.72 | 7,818,880 |
| 2017-12-08 | $12.05 | $12.20 | $11.96 | $11.96 | $11.84 | 5,149,302 |
| 2017-12-07 | $11.96 | $12.15 | $11.92 | $12.02 | $11.90 | 8,904,230 |
| 2017-12-06 | $12.28 | $12.29 | $12.05 | $12.08 | $11.96 | 7,734,520 |
| 2017-12-05 | $12.55 | $12.55 | $12.22 | $12.29 | $12.16 | 11,334,976 |
| 2017-12-04 | $12.66 | $12.71 | $12.52 | $12.56 | $12.43 | 7,303,736 |
| 2017-12-01 | $12.64 | $12.81 | $12.58 | $12.72 | $12.59 | 9,020,967 |
| 2017-11-30 | $12.60 | $12.82 | $12.51 | $12.64 | $12.51 | 9,660,033 |
| 2017-11-29 | $12.95 | $12.95 | $12.61 | $12.65 | $12.52 | 9,469,851 |
| 2017-11-28 | $13.19 | $13.24 | $13.03 | $13.03 | $12.90 | 5,648,249 |
| 2017-11-27 | $13.26 | $13.31 | $13.13 | $13.22 | $13.08 | 5,528,830 |
| 2017-11-24 | $13.36 | $13.38 | $13.13 | $13.16 | $13.03 | 3,718,698 |
| 2017-11-22 | $13.22 | $13.37 | $13.15 | $13.36 | $13.22 | 7,669,511 |
| 2017-11-21 | $13.29 | $13.38 | $13.22 | $13.23 | $13.09 | 5,766,544 |
| 2017-11-20 | $13.38 | $13.43 | $13.24 | $13.28 | $13.14 | 4,478,025 |
| 2017-11-17 | $13.30 | $13.49 | $13.21 | $13.41 | $13.27 | 9,275,647 |
| 2017-11-16 | $13.25 | $13.28 | $13.15 | $13.24 | $13.10 | 4,588,550 |
| 2017-11-15 | $13.29 | $13.34 | $13.20 | $13.24 | $13.10 | 5,543,313 |
| 2017-11-14 | $13.23 | $13.29 | $13.06 | $13.24 | $13.10 | 5,761,488 |
| 2017-11-13 | $13.24 | $13.31 | $13.21 | $13.26 | $13.12 | 6,726,607 |
| 2017-11-10 | $13.37 | $13.41 | $13.17 | $13.25 | $13.11 | 3,957,139 |
| 2017-11-09 | $13.28 | $13.51 | $13.20 | $13.38 | $13.24 | 7,337,808 |
| 2017-11-08 | $13.28 | $13.40 | $13.19 | $13.27 | $13.13 | 4,856,944 |
| 2017-11-07 | $13.27 | $13.33 | $13.11 | $13.20 | $13.06 | 3,966,150 |
| 2017-11-06 | $13.10 | $13.35 | $13.03 | $13.31 | $13.17 | 6,064,599 |
| 2017-11-03 | $13.12 | $13.16 | $12.87 | $13.10 | $12.97 | 5,695,165 |
| 2017-11-02 | $13.21 | $13.32 | $13.03 | $13.06 | $12.93 | 4,728,717 |
| 2017-11-01 | $13.25 | $13.40 | $13.10 | $13.17 | $13.04 | 7,590,309 |
| 2017-10-31 | $13.31 | $13.34 | $13.05 | $13.06 | $12.93 | 6,152,269 |
| 2017-10-30 | $13.09 | $13.47 | $13.06 | $13.38 | $13.24 | 6,396,810 |
| 2017-10-27 | $12.83 | $13.15 | $12.82 | $13.10 | $12.97 | 6,967,505 |
| 2017-10-26 | $12.89 | $13.66 | $12.79 | $12.92 | $12.79 | 18,359,012 |
| 2017-10-25 | $12.95 | $12.99 | $12.78 | $12.90 | $12.77 | 6,368,692 |
| 2017-10-24 | $12.95 | $13.04 | $12.89 | $12.94 | $12.81 | 5,997,037 |
| 2017-10-23 | $13.02 | $13.12 | $12.96 | $13.03 | $12.90 | 4,920,391 |
| 2017-10-20 | $13.22 | $13.24 | $13.08 | $13.09 | $12.96 | 4,590,473 |
| 2017-10-19 | $13.20 | $13.36 | $13.12 | $13.26 | $13.12 | 6,380,092 |
| 2017-10-18 | $13.07 | $13.19 | $13.04 | $13.15 | $13.02 | 5,039,463 |
| 2017-10-17 | $12.99 | $13.19 | $12.92 | $13.14 | $13.01 | 5,405,775 |
| 2017-10-16 | $13.42 | $13.44 | $13.00 | $13.06 | $12.93 | 6,795,857 |
| 2017-10-13 | $13.44 | $13.46 | $13.31 | $13.40 | $13.26 | 6,970,344 |
| 2017-10-12 | $13.32 | $13.44 | $13.26 | $13.29 | $13.15 | 4,056,307 |
| 2017-10-11 | $13.37 | $13.41 | $13.10 | $13.36 | $13.22 | 5,152,745 |
| 2017-10-10 | $13.46 | $13.56 | $13.29 | $13.30 | $13.16 | 6,806,862 |
| 2017-10-09 | $13.36 | $13.41 | $13.27 | $13.38 | $13.24 | 4,123,794 |
| 2017-10-06 | $13.22 | $13.36 | $13.07 | $13.30 | $13.16 | 4,377,531 |
| 2017-10-05 | $13.23 | $13.33 | $13.22 | $13.26 | $13.12 | 4,035,874 |
| 2017-10-04 | $13.24 | $13.36 | $13.19 | $13.26 | $13.12 | 3,836,121 |
| 2017-10-03 | $13.17 | $13.26 | $13.10 | $13.19 | $13.05 | 4,465,711 |
| 2017-10-02 | $12.95 | $13.34 | $12.92 | $13.13 | $13.00 | 5,936,127 |
| 2017-09-29 | $12.91 | $13.07 | $12.75 | $12.96 | $12.83 | 6,238,298 |
| 2017-09-28 | $12.72 | $12.82 | $12.66 | $12.76 | $12.63 | 4,040,747 |
| 2017-09-27 | $12.75 | $12.85 | $12.69 | $12.72 | $12.59 | 5,171,726 |
| 2017-09-26 | $12.94 | $13.02 | $12.87 | $12.88 | $12.75 | 4,630,518 |
| 2017-09-25 | $12.94 | $13.12 | $12.80 | $13.06 | $12.93 | 7,016,654 |
| 2017-09-22 | $12.87 | $12.89 | $12.76 | $12.87 | $12.74 | 3,748,358 |
| 2017-09-21 | $12.63 | $12.89 | $12.60 | $12.74 | $12.61 | 7,162,478 |
| 2017-09-20 | $12.93 | $13.13 | $12.57 | $12.77 | $12.64 | 11,313,677 |
| 2017-09-19 | $13.01 | $13.05 | $12.82 | $12.85 | $12.72 | 9,304,861 |
| 2017-09-18 | $13.12 | $13.16 | $12.90 | $12.97 | $12.84 | 7,207,311 |
| 2017-09-15 | $13.45 | $13.52 | $13.22 | $13.25 | $13.11 | 7,070,997 |
| 2017-09-14 | $13.41 | $13.55 | $13.31 | $13.43 | $13.29 | 5,802,889 |
| 2017-09-13 | $13.81 | $13.83 | $13.42 | $13.43 | $13.29 | 7,702,021 |
| 2017-09-12 | $13.77 | $13.89 | $13.69 | $13.83 | $13.67 | 4,999,699 |
| 2017-09-11 | $13.94 | $14.23 | $13.79 | $13.83 | $13.67 | 8,728,878 |
| 2017-09-08 | $14.22 | $14.24 | $14.06 | $14.19 | $14.02 | 8,995,235 |
| 2017-09-07 | $14.03 | $14.27 | $13.91 | $14.17 | $14.00 | 8,087,384 |
| 2017-09-06 | $13.97 | $14.16 | $13.67 | $13.83 | $13.67 | 9,430,877 |
| 2017-09-05 | $13.90 | $14.07 | $13.86 | $14.07 | $13.91 | 7,993,228 |
| 2017-09-01 | $13.82 | $13.82 | $13.62 | $13.75 | $13.59 | 4,826,523 |
| 2017-08-31 | $13.44 | $13.78 | $13.35 | $13.75 | $13.59 | 8,197,999 |
| 2017-08-30 | $13.53 | $13.56 | $13.32 | $13.38 | $13.22 | 4,966,580 |
| 2017-08-29 | $13.79 | $13.79 | $13.48 | $13.59 | $13.43 | 8,842,598 |
| 2017-08-28 | $13.23 | $13.50 | $13.11 | $13.49 | $13.33 | 8,437,704 |
| 2017-08-25 | $13.04 | $13.21 | $12.97 | $13.07 | $12.92 | 4,844,779 |
| 2017-08-24 | $13.00 | $13.09 | $12.96 | $13.01 | $12.86 | 3,616,302 |
| 2017-08-23 | $13.00 | $13.03 | $12.87 | $13.02 | $12.87 | 3,914,672 |
| 2017-08-22 | $12.98 | $13.03 | $12.90 | $12.91 | $12.76 | 4,771,591 |
| 2017-08-21 | $12.91 | $13.04 | $12.88 | $13.01 | $12.86 | 6,321,383 |
| 2017-08-18 | $13.38 | $13.39 | $12.85 | $12.87 | $12.72 | 8,731,847 |
| 2017-08-17 | $13.13 | $13.19 | $13.03 | $13.17 | $13.02 | 6,979,665 |
| 2017-08-16 | $12.74 | $13.12 | $12.69 | $13.03 | $12.88 | 7,515,463 |
| 2017-08-15 | $12.63 | $12.75 | $12.61 | $12.73 | $12.58 | 4,377,926 |
| 2017-08-14 | $12.87 | $12.90 | $12.72 | $12.83 | $12.68 | 4,690,926 |
| 2017-08-11 | $13.10 | $13.15 | $12.88 | $13.00 | $12.85 | 7,464,562 |
| 2017-08-10 | $12.96 | $13.04 | $12.78 | $13.03 | $12.88 | 9,149,752 |
| 2017-08-09 | $12.77 | $12.80 | $12.60 | $12.72 | $12.57 | 9,055,119 |
| 2017-08-08 | $12.75 | $12.78 | $12.49 | $12.55 | $12.40 | 7,262,693 |
| 2017-08-07 | $12.68 | $12.74 | $12.52 | $12.56 | $12.41 | 4,636,548 |
| 2017-08-04 | $12.75 | $12.77 | $12.46 | $12.56 | $12.41 | 8,834,356 |
| 2017-08-03 | $12.95 | $13.02 | $12.78 | $12.81 | $12.66 | 6,330,963 |
| 2017-08-02 | $12.99 | $13.10 | $12.95 | $12.96 | $12.81 | 5,780,537 |
| 2017-08-01 | $13.09 | $13.19 | $12.88 | $13.07 | $12.92 | 6,788,080 |
| 2017-07-31 | $13.03 | $13.28 | $12.98 | $13.13 | $12.98 | 9,105,999 |
| 2017-07-28 | $12.95 | $13.13 | $12.88 | $13.05 | $12.90 | 8,514,785 |
| 2017-07-27 | $13.92 | $13.94 | $12.79 | $12.81 | $12.66 | 20,094,133 |
| 2017-07-26 | $13.37 | $13.88 | $13.35 | $13.79 | $13.63 | 11,945,371 |
| 2017-07-25 | $13.49 | $13.62 | $13.35 | $13.42 | $13.26 | 7,318,484 |
| 2017-07-24 | $13.70 | $13.78 | $13.42 | $13.43 | $13.27 | 6,955,102 |
| 2017-07-21 | $13.71 | $13.76 | $13.59 | $13.72 | $13.56 | 6,804,415 |
| 2017-07-20 | $13.47 | $13.73 | $13.47 | $13.62 | $13.46 | 6,711,708 |
| 2017-07-19 | $13.42 | $13.61 | $13.41 | $13.53 | $13.37 | 6,253,584 |
| 2017-07-18 | $13.41 | $13.48 | $13.26 | $13.41 | $13.25 | 9,214,366 |
| 2017-07-17 | $13.13 | $13.27 | $13.13 | $13.18 | $13.03 | 4,493,464 |
| 2017-07-14 | $13.11 | $13.18 | $12.99 | $13.02 | $12.87 | 7,033,295 |
| 2017-07-13 | $13.01 | $13.08 | $12.86 | $12.89 | $12.74 | 5,138,869 |
| 2017-07-12 | $13.10 | $13.16 | $12.89 | $12.99 | $12.84 | 8,241,804 |
| 2017-07-11 | $12.70 | $12.87 | $12.58 | $12.84 | $12.69 | 6,021,480 |
| 2017-07-10 | $12.47 | $12.77 | $12.42 | $12.74 | $12.59 | 7,434,495 |
| 2017-07-07 | $12.73 | $12.76 | $12.43 | $12.51 | $12.36 | 7,813,743 |
| 2017-07-06 | $12.82 | $12.90 | $12.73 | $12.79 | $12.64 | 5,260,582 |
| 2017-07-05 | $12.58 | $12.85 | $12.51 | $12.85 | $12.70 | 8,501,994 |
| 2017-07-03 | $12.71 | $12.79 | $12.57 | $12.72 | $12.57 | 4,942,877 |
| 2017-06-30 | $12.98 | $13.00 | $12.82 | $12.91 | $12.76 | 9,115,800 |
| 2017-06-29 | $13.24 | $13.27 | $12.95 | $12.97 | $12.82 | 7,745,531 |
| 2017-06-28 | $13.47 | $13.51 | $13.20 | $13.34 | $13.18 | 3,694,934 |
| 2017-06-27 | $13.74 | $13.79 | $13.34 | $13.37 | $13.21 | 5,461,665 |
| 2017-06-26 | $13.61 | $13.80 | $13.58 | $13.67 | $13.51 | 4,079,016 |
| 2017-06-23 | $13.65 | $13.83 | $13.56 | $13.80 | $13.64 | 6,591,542 |
| 2017-06-22 | $13.50 | $13.66 | $13.46 | $13.53 | $13.37 | 6,626,815 |
| 2017-06-21 | $13.08 | $13.41 | $13.00 | $13.39 | $13.23 | 5,611,563 |
| 2017-06-20 | $13.10 | $13.12 | $12.97 | $13.05 | $12.90 | 4,090,369 |
| 2017-06-19 | $13.01 | $13.21 | $13.01 | $13.05 | $12.90 | 4,556,572 |
| 2017-06-16 | $13.07 | $13.14 | $13.01 | $13.12 | $12.97 | 8,928,295 |
| 2017-06-15 | $13.10 | $13.24 | $12.98 | $13.09 | $12.94 | 7,683,911 |
| 2017-06-14 | $13.86 | $13.87 | $13.12 | $13.20 | $13.05 | 10,248,476 |
| 2017-06-13 | $13.52 | $13.72 | $13.40 | $13.64 | $13.48 | 6,091,099 |
| 2017-06-12 | $13.41 | $13.62 | $13.36 | $13.50 | $13.32 | 5,882,214 |
| 2017-06-09 | $13.52 | $13.56 | $13.34 | $13.43 | $13.25 | 6,841,786 |
| 2017-06-08 | $13.87 | $13.90 | $13.52 | $13.69 | $13.51 | 6,494,821 |
| 2017-06-07 | $13.99 | $14.14 | $13.83 | $13.98 | $13.80 | 6,384,566 |
| 2017-06-06 | $13.58 | $14.07 | $13.55 | $14.06 | $13.87 | 8,820,692 |
| 2017-06-05 | $13.52 | $13.56 | $13.28 | $13.40 | $13.22 | 4,104,859 |
| 2017-06-02 | $13.83 | $13.91 | $13.45 | $13.46 | $13.28 | 6,135,204 |
| 2017-06-01 | $13.52 | $13.78 | $13.48 | $13.66 | $13.48 | 5,285,457 |
| 2017-05-31 | $13.57 | $13.72 | $13.51 | $13.59 | $13.41 | 5,054,678 |
| 2017-05-30 | $13.57 | $13.72 | $13.52 | $13.61 | $13.43 | 4,248,198 |
| 2017-05-26 | $13.75 | $13.81 | $13.62 | $13.72 | $13.54 | 5,251,048 |
| 2017-05-25 | $13.60 | $13.68 | $13.48 | $13.55 | $13.37 | 4,841,579 |
| 2017-05-24 | $13.53 | $13.72 | $13.34 | $13.69 | $13.51 | 9,362,687 |
| 2017-05-23 | $14.03 | $14.10 | $13.53 | $13.55 | $13.37 | 8,535,707 |
| 2017-05-22 | $13.92 | $14.22 | $13.89 | $14.05 | $13.86 | 5,442,574 |
| 2017-05-19 | $13.98 | $14.00 | $13.78 | $13.84 | $13.66 | 10,662,045 |
| 2017-05-18 | $14.20 | $14.20 | $13.72 | $13.88 | $13.70 | 9,017,923 |
| 2017-05-17 | $14.64 | $14.65 | $14.19 | $14.26 | $14.07 | 11,357,127 |
| 2017-05-16 | $14.30 | $14.36 | $14.19 | $14.29 | $14.10 | 4,744,195 |
| 2017-05-15 | $14.43 | $14.45 | $14.12 | $14.20 | $14.01 | 4,891,195 |
| 2017-05-12 | $14.25 | $14.36 | $14.04 | $14.22 | $14.03 | 8,882,863 |
| 2017-05-11 | $13.95 | $14.22 | $13.89 | $14.12 | $13.93 | 7,212,989 |
| 2017-05-10 | $13.83 | $14.08 | $13.82 | $13.89 | $13.71 | 7,085,624 |
| 2017-05-09 | $13.59 | $13.71 | $13.49 | $13.68 | $13.50 | 7,031,186 |
| 2017-05-08 | $13.64 | $13.75 | $13.53 | $13.71 | $13.53 | 5,097,631 |
| 2017-05-05 | $13.45 | $13.67 | $13.42 | $13.61 | $13.43 | 6,353,609 |
| 2017-05-04 | $13.36 | $13.40 | $13.17 | $13.39 | $13.21 | 9,337,244 |
| 2017-05-03 | $13.70 | $13.88 | $13.52 | $13.53 | $13.35 | 7,192,495 |
| 2017-05-02 | $13.59 | $13.81 | $13.52 | $13.74 | $13.56 | 6,929,796 |
| 2017-05-01 | $13.83 | $13.94 | $13.58 | $13.65 | $13.47 | 7,393,294 |
| 2017-04-28 | $13.87 | $14.13 | $13.79 | $13.96 | $13.78 | 11,313,170 |
| 2017-04-27 | $14.52 | $14.52 | $13.61 | $13.80 | $13.62 | 17,136,036 |
| 2017-04-26 | $14.33 | $14.56 | $14.15 | $14.53 | $14.34 | 9,155,881 |
| 2017-04-25 | $14.61 | $14.65 | $14.10 | $14.36 | $14.17 | 14,119,111 |
| 2017-04-24 | $14.79 | $14.96 | $14.69 | $14.83 | $14.63 | 7,861,875 |
| 2017-04-21 | $15.00 | $15.23 | $14.96 | $15.15 | $14.95 | 11,153,084 |
| 2017-04-20 | $14.86 | $15.12 | $14.74 | $15.06 | $14.86 | 8,940,277 |
| 2017-04-19 | $15.19 | $15.23 | $14.72 | $14.90 | $14.70 | 11,078,209 |
| 2017-04-18 | $15.32 | $15.38 | $15.10 | $15.38 | $15.18 | 7,170,177 |
| 2017-04-17 | $15.45 | $15.53 | $15.33 | $15.38 | $15.18 | 3,851,758 |
| 2017-04-13 | $15.62 | $15.63 | $15.27 | $15.39 | $15.19 | 6,200,210 |
| 2017-04-12 | $15.35 | $15.53 | $15.23 | $15.50 | $15.30 | 6,142,740 |
| 2017-04-11 | $15.13 | $15.56 | $15.05 | $15.33 | $15.13 | 9,668,667 |
| 2017-04-10 | $14.74 | $14.96 | $14.55 | $14.92 | $14.72 | 4,975,862 |
| 2017-04-07 | $15.09 | $15.12 | $14.56 | $14.75 | $14.56 | 7,419,275 |
| 2017-04-06 | $14.85 | $14.87 | $14.64 | $14.81 | $14.61 | 5,735,584 |
| 2017-04-05 | $14.72 | $14.97 | $14.61 | $14.85 | $14.65 | 6,824,517 |
| 2017-04-04 | $14.90 | $14.92 | $14.72 | $14.89 | $14.69 | 5,003,202 |
| 2017-04-03 | $14.61 | $14.82 | $14.46 | $14.82 | $14.62 | 6,693,823 |
| 2017-03-31 | $14.67 | $14.81 | $14.54 | $14.59 | $14.40 | 8,068,628 |
| 2017-03-30 | $14.82 | $14.90 | $14.57 | $14.66 | $14.47 | 7,912,545 |
| 2017-03-29 | $14.93 | $14.96 | $14.68 | $14.91 | $14.71 | 11,834,951 |
| 2017-03-28 | $15.83 | $16.02 | $14.82 | $14.94 | $14.74 | 20,577,902 |
| 2017-03-27 | $16.27 | $16.38 | $16.02 | $16.05 | $15.84 | 8,142,527 |
| 2017-03-24 | $15.78 | $15.97 | $15.74 | $15.84 | $15.63 | 4,396,447 |
| 2017-03-23 | $15.98 | $16.10 | $15.67 | $15.91 | $15.70 | 10,526,484 |
| 2017-03-22 | $15.93 | $16.20 | $15.83 | $15.96 | $15.75 | 7,910,868 |
| 2017-03-21 | $15.52 | $15.90 | $15.48 | $15.84 | $15.63 | 10,217,674 |
| 2017-03-20 | $15.36 | $15.47 | $15.21 | $15.45 | $15.25 | 4,640,291 |
| 2017-03-17 | $15.37 | $15.59 | $15.24 | $15.32 | $15.12 | 8,122,063 |
| 2017-03-16 | $15.82 | $15.97 | $15.31 | $15.34 | $15.14 | 9,217,861 |
| 2017-03-15 | $14.67 | $15.48 | $14.49 | $15.45 | $15.25 | 13,067,883 |
| 2017-03-14 | $14.80 | $15.14 | $14.46 | $14.56 | $14.37 | 8,987,276 |
| 2017-03-13 | $14.94 | $14.97 | $14.66 | $14.86 | $14.64 | 8,073,952 |
| 2017-03-10 | $14.65 | $14.91 | $14.53 | $14.82 | $14.60 | 6,455,858 |
| 2017-03-09 | $14.65 | $14.80 | $14.56 | $14.58 | $14.37 | 4,490,969 |
| 2017-03-08 | $14.58 | $14.80 | $14.52 | $14.66 | $14.45 | 8,630,557 |
| 2017-03-07 | $14.84 | $14.91 | $14.60 | $14.73 | $14.52 | 7,725,949 |
| 2017-03-06 | $15.07 | $15.14 | $14.69 | $15.00 | $14.78 | 9,008,252 |
| 2017-03-03 | $15.09 | $15.24 | $14.80 | $15.12 | $14.90 | 9,748,873 |
| 2017-03-02 | $15.35 | $15.51 | $15.01 | $15.03 | $14.81 | 10,969,285 |
| 2017-03-01 | $15.60 | $15.80 | $15.33 | $15.63 | $15.40 | 14,610,984 |
| 2017-02-28 | $16.09 | $16.29 | $15.82 | $15.95 | $15.72 | 10,847,377 |
| 2017-02-27 | $16.61 | $17.13 | $15.99 | $16.02 | $15.79 | 10,109,732 |
| 2017-02-24 | $17.04 | $17.07 | $16.56 | $16.57 | $16.33 | 6,245,989 |
| 2017-02-23 | $17.20 | $17.28 | $16.80 | $16.82 | $16.58 | 6,811,106 |
| 2017-02-22 | $16.99 | $17.07 | $16.53 | $16.89 | $16.64 | 7,538,413 |
| 2017-02-21 | $17.11 | $17.28 | $16.84 | $17.09 | $16.84 | 7,137,656 |
| 2017-02-17 | $17.63 | $17.67 | $17.31 | $17.39 | $17.14 | 8,192,894 |
| 2017-02-16 | $16.83 | $17.87 | $16.77 | $17.67 | $17.41 | 16,295,684 |
| 2017-02-15 | $16.45 | $16.88 | $16.28 | $16.66 | $16.42 | 7,012,981 |
| 2017-02-14 | $16.94 | $16.96 | $16.43 | $16.62 | $16.38 | 7,590,725 |
| 2017-02-13 | $16.84 | $16.85 | $16.66 | $16.76 | $16.52 | 5,190,865 |
| 2017-02-10 | $16.60 | $17.03 | $16.47 | $17.00 | $16.75 | 6,414,234 |
| 2017-02-09 | $16.99 | $17.05 | $16.65 | $16.83 | $16.59 | 6,343,987 |
| 2017-02-08 | $16.83 | $17.02 | $16.76 | $16.94 | $16.69 | 6,805,090 |
| 2017-02-07 | $16.55 | $16.91 | $16.42 | $16.72 | $16.48 | 7,620,517 |
| 2017-02-06 | $16.47 | $16.82 | $16.29 | $16.82 | $16.58 | 7,451,722 |
| 2017-02-03 | $16.25 | $16.56 | $16.14 | $16.28 | $16.04 | 6,852,880 |
| 2017-02-02 | $16.38 | $16.50 | $16.23 | $16.40 | $16.16 | 6,891,176 |
| 2017-02-01 | $15.99 | $16.03 | $15.72 | $15.96 | $15.73 | 10,234,263 |
| 2017-01-31 | $16.14 | $16.40 | $16.00 | $16.17 | $15.94 | 9,648,842 |
| 2017-01-30 | $15.91 | $16.02 | $15.63 | $15.79 | $15.56 | 8,076,650 |
| 2017-01-27 | $15.57 | $15.77 | $15.53 | $15.76 | $15.53 | 4,925,224 |
| 2017-01-26 | $15.65 | $15.78 | $15.51 | $15.62 | $15.39 | 7,162,366 |
| 2017-01-25 | $15.70 | $16.05 | $15.63 | $16.02 | $15.79 | 8,376,180 |
| 2017-01-24 | $15.80 | $16.36 | $15.71 | $16.04 | $15.81 | 13,494,264 |
| 2017-01-23 | $15.63 | $15.80 | $15.41 | $15.76 | $15.53 | 8,529,997 |
| 2017-01-20 | $15.13 | $15.62 | $15.11 | $15.38 | $15.16 | 8,771,790 |
| 2017-01-19 | $15.09 | $15.20 | $14.83 | $15.09 | $14.87 | 9,955,038 |
| 2017-01-18 | $15.07 | $15.59 | $15.04 | $15.31 | $15.09 | 14,520,361 |
| 2017-01-17 | $15.06 | $15.23 | $14.82 | $15.15 | $14.93 | 12,499,848 |
| 2017-01-13 | $14.44 | $14.69 | $14.23 | $14.60 | $14.39 | 6,029,535 |
| 2017-01-12 | $14.83 | $14.94 | $14.48 | $14.61 | $14.40 | 9,403,111 |
| 2017-01-11 | $14.37 | $14.60 | $14.08 | $14.47 | $14.26 | 8,581,359 |
| 2017-01-10 | $14.68 | $14.77 | $14.34 | $14.45 | $14.24 | 6,300,366 |
| 2017-01-09 | $14.89 | $14.89 | $14.37 | $14.46 | $14.25 | 7,501,639 |
| 2017-01-06 | $14.75 | $14.98 | $14.35 | $14.62 | $14.41 | 8,877,509 |
| 2017-01-05 | $14.51 | $15.13 | $14.49 | $14.94 | $14.72 | 12,456,954 |
| 2017-01-04 | $14.21 | $14.35 | $14.07 | $14.26 | $14.05 | 8,801,831 |
| 2017-01-03 | $13.65 | $14.17 | $13.65 | $14.05 | $13.85 | 10,766,449 |
| 2016-12-30 | $13.98 | $14.31 | $13.60 | $13.60 | $13.40 | 10,217,951 |
| 2016-12-29 | $13.35 | $13.93 | $13.28 | $13.87 | $13.67 | 12,630,861 |
| 2016-12-28 | $12.82 | $13.21 | $12.80 | $13.16 | $12.97 | 6,576,934 |
| 2016-12-27 | $12.73 | $12.97 | $12.70 | $12.86 | $12.67 | 5,452,517 |
| 2016-12-23 | $12.37 | $12.70 | $12.32 | $12.60 | $12.42 | 5,284,421 |
| 2016-12-22 | $12.26 | $12.53 | $12.22 | $12.36 | $12.18 | 6,762,326 |
| 2016-12-21 | $12.42 | $12.48 | $12.27 | $12.42 | $12.24 | 8,221,058 |
| 2016-12-20 | $12.09 | $12.36 | $12.02 | $12.32 | $12.14 | 7,084,691 |
| 2016-12-19 | $12.41 | $12.52 | $12.10 | $12.37 | $12.19 | 10,708,076 |
| 2016-12-16 | $12.31 | $12.55 | $12.13 | $12.53 | $12.35 | 15,881,158 |
| 2016-12-15 | $12.07 | $12.29 | $11.91 | $12.19 | $12.01 | 14,461,791 |
| 2016-12-14 | $13.39 | $13.58 | $12.40 | $12.42 | $12.24 | 14,720,702 |
| 2016-12-13 | $13.19 | $13.29 | $12.93 | $13.25 | $13.06 | 8,716,858 |
| 2016-12-12 | $13.27 | $13.53 | $13.14 | $13.16 | $12.95 | 9,629,230 |
| 2016-12-09 | $13.41 | $13.48 | $13.05 | $13.20 | $12.99 | 7,942,981 |
| 2016-12-08 | $13.48 | $13.57 | $13.39 | $13.53 | $13.31 | 4,848,503 |
| 2016-12-07 | $13.55 | $13.71 | $13.39 | $13.49 | $13.27 | 6,326,676 |
| 2016-12-06 | $13.52 | $13.71 | $13.31 | $13.37 | $13.16 | 5,864,431 |
| 2016-12-05 | $13.39 | $13.78 | $13.15 | $13.49 | $13.27 | 8,772,500 |
| 2016-12-02 | $13.44 | $13.66 | $13.32 | $13.56 | $13.34 | 8,671,250 |
| 2016-12-01 | $13.03 | $13.48 | $12.86 | $13.22 | $13.01 | 8,136,446 |
| 2016-11-30 | $13.25 | $13.30 | $12.87 | $13.19 | $12.98 | 9,221,126 |
| 2016-11-29 | $13.22 | $13.46 | $13.13 | $13.44 | $13.22 | 5,690,598 |
| 2016-11-28 | $13.27 | $13.60 | $13.07 | $13.54 | $13.32 | 7,910,530 |
| 2016-11-25 | $13.04 | $13.24 | $12.96 | $13.01 | $12.80 | 4,099,512 |
| 2016-11-23 | $12.97 | $13.00 | $12.65 | $12.91 | $12.70 | 10,792,812 |
| 2016-11-22 | $13.75 | $13.75 | $13.20 | $13.50 | $13.28 | 6,582,536 |
| 2016-11-21 | $13.59 | $13.77 | $13.45 | $13.57 | $13.35 | 7,817,605 |
| 2016-11-18 | $13.25 | $13.41 | $13.00 | $13.32 | $13.11 | 8,516,236 |
| 2016-11-17 | $13.75 | $13.99 | $13.20 | $13.41 | $13.20 | 9,330,713 |
| 2016-11-16 | $13.84 | $13.95 | $13.41 | $13.73 | $13.51 | 6,598,145 |
| 2016-11-15 | $13.38 | $13.89 | $13.25 | $13.84 | $13.62 | 10,195,679 |
| 2016-11-14 | $12.96 | $13.54 | $12.69 | $13.35 | $13.14 | 16,312,184 |
| 2016-11-11 | $13.87 | $13.94 | $13.02 | $13.14 | $12.93 | 16,663,189 |
| 2016-11-10 | $14.90 | $14.90 | $13.87 | $13.96 | $13.74 | 15,974,381 |
| 2016-11-09 | $15.63 | $15.69 | $14.78 | $15.02 | $14.78 | 12,680,403 |
| 2016-11-08 | $14.78 | $15.00 | $14.53 | $14.75 | $14.51 | 6,792,628 |
| 2016-11-07 | $14.88 | $14.89 | $14.51 | $14.72 | $14.48 | 7,021,189 |
| 2016-11-04 | $15.22 | $15.35 | $15.09 | $15.30 | $15.06 | 5,527,949 |
| 2016-11-03 | $15.27 | $15.65 | $15.15 | $15.24 | $15.00 | 7,309,332 |
| 2016-11-02 | $15.80 | $16.14 | $15.14 | $15.34 | $15.09 | 10,462,804 |
| 2016-11-01 | $15.54 | $15.82 | $15.38 | $15.53 | $15.28 | 9,010,821 |
| 2016-10-31 | $14.86 | $15.20 | $14.72 | $15.20 | $14.96 | 6,349,145 |
| 2016-10-28 | $14.64 | $15.09 | $14.57 | $14.82 | $14.58 | 8,017,317 |
| 2016-10-27 | $15.26 | $15.47 | $14.73 | $14.76 | $14.52 | 9,072,973 |
| 2016-10-26 | $15.57 | $15.76 | $15.18 | $15.32 | $15.07 | 5,790,658 |
| 2016-10-25 | $15.43 | $15.78 | $15.24 | $15.59 | $15.34 | 7,401,071 |
| 2016-10-24 | $15.66 | $15.68 | $15.07 | $15.29 | $15.05 | 8,606,406 |
| 2016-10-21 | $15.30 | $15.59 | $15.29 | $15.51 | $15.26 | 5,846,250 |
| 2016-10-20 | $15.44 | $15.48 | $15.28 | $15.40 | $15.15 | 6,585,171 |
| 2016-10-19 | $15.21 | $15.39 | $15.06 | $15.32 | $15.07 | 9,509,786 |
| 2016-10-18 | $14.91 | $14.92 | $14.48 | $14.86 | $14.62 | 6,705,546 |
| 2016-10-17 | $14.39 | $14.68 | $14.34 | $14.54 | $14.31 | 4,538,609 |
| 2016-10-14 | $14.51 | $14.63 | $14.25 | $14.31 | $14.08 | 5,787,720 |
| 2016-10-13 | $14.45 | $15.06 | $14.29 | $14.65 | $14.42 | 7,654,737 |
| 2016-10-12 | $14.18 | $14.50 | $14.01 | $14.34 | $14.11 | 6,884,612 |
| 2016-10-11 | $14.07 | $14.21 | $13.86 | $13.99 | $13.77 | 7,157,559 |
| 2016-10-10 | $14.27 | $14.35 | $14.03 | $14.16 | $13.93 | 5,116,685 |
| 2016-10-07 | $14.44 | $14.51 | $13.92 | $14.10 | $13.87 | 8,182,766 |
| 2016-10-06 | $14.10 | $14.42 | $14.01 | $14.12 | $13.89 | 9,219,512 |
| 2016-10-05 | $14.60 | $14.79 | $14.12 | $14.45 | $14.22 | 12,166,402 |
| 2016-10-04 | $15.18 | $15.25 | $14.35 | $14.41 | $14.18 | 15,416,050 |
| 2016-10-03 | $16.50 | $16.64 | $15.59 | $15.78 | $15.53 | 8,994,154 |
| 2016-09-30 | $16.89 | $16.98 | $16.48 | $16.52 | $16.26 | 6,086,960 |
| 2016-09-29 | $16.42 | $16.77 | $16.33 | $16.65 | $16.38 | 6,252,498 |
| 2016-09-28 | $16.25 | $16.64 | $15.89 | $16.59 | $16.32 | 8,820,105 |
| 2016-09-27 | $16.24 | $16.42 | $16.08 | $16.27 | $16.01 | 6,136,559 |
| 2016-09-26 | $16.70 | $16.89 | $16.40 | $16.43 | $16.17 | 5,908,451 |
| 2016-09-23 | $17.02 | $17.08 | $16.49 | $16.66 | $16.39 | 5,532,511 |
| 2016-09-22 | $17.05 | $17.31 | $16.95 | $17.09 | $16.82 | 9,442,867 |
| 2016-09-21 | $16.02 | $16.87 | $15.96 | $16.83 | $16.56 | 12,876,231 |
| 2016-09-20 | $15.67 | $15.89 | $15.52 | $15.73 | $15.48 | 6,562,383 |
| 2016-09-19 | $15.79 | $15.88 | $15.50 | $15.69 | $15.44 | 5,815,472 |
| 2016-09-16 | $15.66 | $15.76 | $15.23 | $15.57 | $15.32 | 12,051,654 |
| 2016-09-15 | $15.69 | $16.05 | $15.44 | $15.80 | $15.55 | 6,590,041 |
| 2016-09-14 | $16.02 | $16.02 | $15.58 | $15.76 | $15.51 | 8,256,452 |
| 2016-09-13 | $16.16 | $16.19 | $15.52 | $15.74 | $15.49 | 11,372,131 |
| 2016-09-12 | $15.69 | $16.57 | $15.59 | $16.43 | $16.15 | 10,404,529 |
| 2016-09-09 | $16.30 | $16.30 | $15.86 | $15.92 | $15.65 | 8,362,596 |
| 2016-09-08 | $16.74 | $16.87 | $16.43 | $16.53 | $16.24 | 6,218,184 |
| 2016-09-07 | $16.75 | $16.79 | $16.35 | $16.66 | $16.37 | 8,557,194 |
| 2016-09-06 | $16.41 | $16.82 | $16.12 | $16.78 | $16.49 | 10,208,529 |
| 2016-09-02 | $16.06 | $16.32 | $15.87 | $16.02 | $15.74 | 9,981,680 |
| 2016-09-01 | $15.12 | $15.71 | $15.04 | $15.61 | $15.34 | 9,830,069 |
| 2016-08-31 | $15.32 | $15.53 | $15.16 | $15.24 | $14.98 | 13,926,447 |
| 2016-08-30 | $16.17 | $16.19 | $15.34 | $15.47 | $15.20 | 11,074,252 |
| 2016-08-29 | $15.88 | $16.49 | $15.85 | $16.32 | $16.04 | 7,579,966 |
| 2016-08-26 | $16.29 | $16.64 | $15.76 | $15.95 | $15.67 | 13,808,853 |
| 2016-08-25 | $15.96 | $16.45 | $15.73 | $16.06 | $15.78 | 9,875,538 |
| 2016-08-24 | $17.62 | $17.62 | $15.76 | $16.05 | $15.77 | 21,483,507 |
| 2016-08-23 | $18.05 | $18.07 | $17.64 | $17.69 | $17.38 | 6,422,558 |
| 2016-08-22 | $18.01 | $18.03 | $17.77 | $17.94 | $17.63 | 6,227,868 |
| 2016-08-19 | $18.33 | $18.51 | $18.17 | $18.33 | $18.01 | 9,572,548 |
| 2016-08-18 | $18.65 | $18.81 | $18.48 | $18.70 | $18.38 | 5,119,871 |
| 2016-08-17 | $18.66 | $18.68 | $18.06 | $18.50 | $18.18 | 8,976,546 |
| 2016-08-16 | $18.92 | $19.00 | $18.74 | $18.83 | $18.51 | 4,344,333 |
| 2016-08-15 | $18.91 | $19.10 | $18.75 | $18.84 | $18.51 | 3,966,874 |
| 2016-08-12 | $19.34 | $19.34 | $18.73 | $18.88 | $18.55 | 5,173,440 |
| 2016-08-11 | $19.00 | $19.35 | $18.85 | $18.96 | $18.63 | 7,951,231 |
| 2016-08-10 | $18.63 | $19.01 | $18.60 | $18.96 | $18.63 | 9,628,652 |
| 2016-08-09 | $17.88 | $18.16 | $17.80 | $18.11 | $17.80 | 6,876,733 |
| 2016-08-08 | $17.42 | $17.91 | $17.41 | $17.66 | $17.36 | 5,195,662 |
| 2016-08-05 | $17.68 | $17.74 | $17.33 | $17.46 | $17.16 | 8,230,824 |
| 2016-08-04 | $18.15 | $18.17 | $17.99 | $18.03 | $17.72 | 6,170,617 |
| 2016-08-03 | $18.04 | $18.19 | $17.71 | $18.08 | $17.77 | 5,373,492 |
| 2016-08-02 | $18.19 | $18.28 | $18.00 | $18.10 | $17.79 | 8,268,723 |
| 2016-08-01 | $17.89 | $18.11 | $17.75 | $18.08 | $17.77 | 5,649,977 |
| 2016-07-29 | $18.06 | $18.06 | $17.70 | $17.88 | $17.57 | 11,139,489 |
| 2016-07-28 | $18.72 | $18.72 | $17.52 | $17.73 | $17.42 | 20,074,271 |
| 2016-07-27 | $18.50 | $19.00 | $18.06 | $18.85 | $18.52 | 9,349,977 |
| 2016-07-26 | $18.24 | $18.42 | $18.07 | $18.30 | $17.98 | 5,343,632 |
| 2016-07-25 | $18.07 | $18.11 | $17.66 | $18.01 | $17.70 | 10,558,356 |
| 2016-07-22 | $17.98 | $18.42 | $17.95 | $18.31 | $17.99 | 6,031,086 |
| 2016-07-21 | $18.04 | $18.30 | $17.93 | $18.14 | $17.83 | 6,398,230 |
| 2016-07-20 | $18.67 | $18.70 | $17.87 | $17.97 | $17.66 | 10,571,803 |
| 2016-07-19 | $19.35 | $19.40 | $18.98 | $19.06 | $18.73 | 5,508,687 |
| 2016-07-18 | $19.21 | $19.42 | $19.15 | $19.42 | $19.08 | 4,343,864 |
| 2016-07-15 | $19.23 | $19.37 | $19.12 | $19.29 | $18.96 | 4,912,708 |
| 2016-07-14 | $19.07 | $19.47 | $18.93 | $19.45 | $19.11 | 6,744,340 |
| 2016-07-13 | $19.65 | $19.92 | $19.46 | $19.48 | $19.14 | 8,336,166 |
| 2016-07-12 | $19.90 | $20.14 | $19.42 | $19.46 | $19.12 | 8,418,201 |
| 2016-07-11 | $19.71 | $20.09 | $19.58 | $20.04 | $19.69 | 5,945,980 |
| 2016-07-08 | $19.56 | $20.07 | $19.29 | $19.93 | $19.59 | 7,174,024 |
| 2016-07-07 | $19.88 | $20.10 | $19.53 | $19.64 | $19.30 | 9,072,077 |
| 2016-07-06 | $20.31 | $20.38 | $19.93 | $20.10 | $19.75 | 9,745,694 |
| 2016-07-05 | $20.05 | $20.20 | $19.54 | $19.98 | $19.64 | 8,713,812 |
| 2016-07-01 | $19.60 | $19.83 | $19.49 | $19.68 | $19.34 | 7,484,908 |
| 2016-06-30 | $18.96 | $19.29 | $18.71 | $19.13 | $18.80 | 7,553,603 |
| 2016-06-29 | $18.62 | $18.94 | $18.55 | $18.79 | $18.47 | 7,096,199 |
| 2016-06-28 | $18.08 | $18.61 | $17.95 | $18.35 | $18.03 | 7,946,629 |
| 2016-06-27 | $18.58 | $18.81 | $18.03 | $18.40 | $18.08 | 13,757,366 |
| 2016-06-24 | $18.77 | $19.01 | $18.09 | $18.38 | $18.06 | 19,378,732 |
| 2016-06-23 | $17.93 | $18.01 | $17.57 | $17.60 | $17.30 | 7,123,404 |
| 2016-06-22 | $17.70 | $18.10 | $17.41 | $18.05 | $17.74 | 8,899,785 |
| 2016-06-21 | $17.47 | $17.73 | $17.42 | $17.52 | $17.22 | 6,592,448 |
| 2016-06-20 | $17.48 | $17.84 | $17.36 | $17.77 | $17.46 | 7,943,572 |
| 2016-06-17 | $18.10 | $18.14 | $17.56 | $17.88 | $17.57 | 21,405,893 |
| 2016-06-16 | $18.82 | $18.93 | $17.58 | $17.65 | $17.35 | 13,723,633 |
| 2016-06-15 | $17.78 | $18.44 | $17.60 | $18.21 | $17.90 | 11,389,883 |
| 2016-06-14 | $18.10 | $18.15 | $17.51 | $17.73 | $17.42 | 9,486,109 |
| 2016-06-13 | $18.44 | $18.55 | $17.85 | $18.06 | $17.73 | 8,595,205 |
| 2016-06-10 | $18.79 | $19.00 | $18.03 | $18.06 | $17.73 | 11,751,712 |
| 2016-06-09 | $18.32 | $18.73 | $18.16 | $18.68 | $18.34 | 10,146,087 |
| 2016-06-08 | $18.80 | $18.85 | $18.37 | $18.40 | $18.06 | 10,229,089 |
| 2016-06-07 | $18.02 | $18.20 | $17.92 | $18.05 | $17.72 | 5,722,638 |
| 2016-06-06 | $18.35 | $18.42 | $17.85 | $18.18 | $17.85 | 8,566,010 |
| 2016-06-03 | $17.89 | $18.30 | $17.84 | $18.26 | $17.92 | 14,633,787 |
| 2016-06-02 | $16.76 | $17.16 | $16.59 | $16.95 | $16.64 | 9,080,410 |
| 2016-06-01 | $16.94 | $17.24 | $16.55 | $16.83 | $16.52 | 7,300,068 |
| 2016-05-31 | $16.64 | $17.18 | $16.50 | $16.82 | $16.51 | 7,514,340 |
| 2016-05-27 | $16.72 | $16.98 | $16.41 | $16.60 | $16.30 | 9,024,987 |
| 2016-05-26 | $17.10 | $17.41 | $16.79 | $16.90 | $16.59 | 6,738,588 |
| 2016-05-25 | $16.24 | $16.90 | $16.03 | $16.78 | $16.47 | 12,603,068 |
| 2016-05-24 | $16.88 | $17.21 | $16.33 | $16.40 | $16.10 | 12,011,778 |
| 2016-05-23 | $17.06 | $17.64 | $16.94 | $17.36 | $17.04 | 6,240,097 |
| 2016-05-20 | $17.49 | $17.53 | $16.98 | $17.37 | $17.05 | 7,228,105 |
| 2016-05-19 | $16.55 | $17.37 | $16.50 | $17.29 | $16.97 | 14,554,661 |
| 2016-05-18 | $18.15 | $18.47 | $16.91 | $17.04 | $16.73 | 14,075,966 |
| 2016-05-17 | $18.41 | $18.75 | $18.18 | $18.47 | $18.13 | 7,325,455 |
| 2016-05-16 | $18.39 | $18.83 | $18.30 | $18.49 | $18.15 | 9,193,819 |
| 2016-05-13 | $17.90 | $18.34 | $17.77 | $17.96 | $17.63 | 10,768,808 |
| 2016-05-12 | $18.74 | $18.82 | $17.96 | $18.02 | $17.69 | 9,294,142 |
| 2016-05-11 | $18.81 | $19.08 | $18.16 | $18.74 | $18.40 | 10,275,215 |
| 2016-05-10 | $18.29 | $18.73 | $17.96 | $18.65 | $18.31 | 8,434,604 |
| 2016-05-09 | $18.42 | $18.53 | $18.12 | $18.24 | $17.91 | 8,727,745 |
| 2016-05-06 | $19.03 | $19.56 | $18.90 | $19.19 | $18.84 | 8,971,826 |
| 2016-05-05 | $18.82 | $19.05 | $18.36 | $18.73 | $18.39 | 8,731,266 |
| 2016-05-04 | $18.49 | $19.23 | $18.29 | $18.46 | $18.12 | 8,809,087 |
| 2016-05-03 | $19.45 | $19.50 | $18.76 | $19.13 | $18.78 | 10,797,522 |
| 2016-05-02 | $20.15 | $20.24 | $19.27 | $19.50 | $19.14 | 9,984,164 |
| 2016-04-29 | $19.37 | $20.16 | $19.35 | $20.15 | $19.78 | 13,490,333 |
| 2016-04-28 | $18.17 | $19.17 | $18.03 | $18.94 | $18.59 | 14,758,090 |
| 2016-04-27 | $17.65 | $17.98 | $17.34 | $17.86 | $17.53 | 10,765,426 |
| 2016-04-26 | $17.11 | $17.59 | $16.86 | $17.56 | $17.24 | 8,139,946 |
| 2016-04-25 | $17.10 | $17.14 | $16.74 | $16.93 | $16.62 | 7,529,477 |
| 2016-04-22 | $17.45 | $17.63 | $16.89 | $17.08 | $16.77 | 9,012,917 |
| 2016-04-21 | $17.44 | $17.78 | $17.12 | $17.57 | $17.25 | 11,637,557 |
| 2016-04-20 | $17.33 | $17.72 | $16.92 | $17.04 | $16.73 | 10,264,783 |
| 2016-04-19 | $17.37 | $17.56 | $17.09 | $17.36 | $17.04 | 9,090,519 |
| 2016-04-18 | $17.05 | $17.09 | $16.48 | $16.83 | $16.52 | 5,739,872 |
| 2016-04-15 | $16.59 | $16.91 | $16.34 | $16.77 | $16.46 | 9,419,168 |
| 2016-04-14 | $17.23 | $17.34 | $16.30 | $16.57 | $16.27 | 11,652,733 |
| 2016-04-13 | $17.44 | $17.68 | $17.25 | $17.27 | $16.95 | 8,270,247 |
| 2016-04-12 | $17.89 | $18.05 | $17.40 | $17.73 | $17.40 | 10,034,389 |
| 2016-04-11 | $17.35 | $17.92 | $17.24 | $17.78 | $17.45 | 11,220,029 |
| 2016-04-08 | $16.37 | $17.18 | $16.31 | $17.11 | $16.80 | 10,081,330 |
| 2016-04-07 | $16.33 | $16.50 | $16.23 | $16.36 | $16.06 | 9,006,415 |
| 2016-04-06 | $16.03 | $16.14 | $15.75 | $16.04 | $15.75 | 8,501,164 |
| 2016-04-05 | $16.17 | $16.29 | $15.82 | $16.24 | $15.94 | 6,543,005 |
| 2016-04-04 | $16.02 | $16.11 | $15.70 | $15.88 | $15.59 | 4,733,244 |
| 2016-04-01 | $15.76 | $16.09 | $15.43 | $16.08 | $15.78 | 8,103,231 |
| 2016-03-31 | $16.59 | $16.71 | $16.20 | $16.23 | $15.93 | 5,681,804 |
| 2016-03-30 | $16.43 | $16.66 | $16.07 | $16.40 | $16.10 | 6,942,564 |
| 2016-03-29 | $15.80 | $16.62 | $15.69 | $16.44 | $16.14 | 8,624,252 |
| 2016-03-28 | $15.74 | $15.83 | $15.36 | $15.74 | $15.45 | 5,182,108 |
| 2016-03-24 | $15.42 | $15.91 | $15.28 | $15.78 | $15.49 | 7,290,097 |
| 2016-03-23 | $16.04 | $16.04 | $15.30 | $15.41 | $15.13 | 11,609,149 |
| 2016-03-22 | $17.00 | $17.15 | $16.46 | $16.63 | $16.32 | 8,139,469 |
| 2016-03-21 | $16.70 | $17.07 | $16.54 | $16.83 | $16.52 | 6,623,861 |
| 2016-03-18 | $16.69 | $17.19 | $16.68 | $16.87 | $16.56 | 11,766,942 |
| 2016-03-17 | $17.37 | $17.62 | $16.80 | $16.85 | $16.54 | 14,777,146 |
| 2016-03-16 | $15.87 | $17.00 | $15.54 | $16.99 | $16.68 | 11,548,332 |
| 2016-03-15 | $15.59 | $16.05 | $15.31 | $16.02 | $15.73 | 7,611,108 |
| 2016-03-14 | $16.45 | $16.66 | $15.66 | $15.80 | $15.49 | 11,157,908 |
| 2016-03-11 | $16.55 | $16.97 | $16.28 | $16.37 | $16.05 | 11,541,272 |
| 2016-03-10 | $15.78 | $16.57 | $15.70 | $16.51 | $16.19 | 14,549,501 |
| 2016-03-09 | $15.25 | $15.89 | $15.04 | $15.71 | $15.40 | 10,278,265 |
| 2016-03-08 | $16.25 | $16.35 | $15.34 | $15.56 | $15.26 | 12,587,899 |
| 2016-03-07 | $15.34 | $16.33 | $15.33 | $15.92 | $15.61 | 15,622,501 |
| 2016-03-04 | $15.17 | $16.24 | $15.12 | $15.13 | $14.83 | 25,303,401 |
| 2016-03-03 | $14.44 | $15.15 | $14.42 | $14.97 | $14.68 | 9,297,034 |
| 2016-03-02 | $13.91 | $14.44 | $13.77 | $14.38 | $14.10 | 11,188,455 |
| 2016-03-01 | $14.50 | $14.52 | $13.85 | $13.90 | $13.63 | 15,092,600 |
| 2016-02-29 | $13.90 | $14.36 | $13.82 | $14.32 | $14.04 | 10,821,705 |
| 2016-02-26 | $14.33 | $14.80 | $13.70 | $13.86 | $13.59 | 36,415,892 |
| 2016-02-25 | $15.55 | $16.09 | $15.52 | $15.89 | $15.58 | 14,670,078 |
| 2016-02-24 | $16.06 | $16.50 | $15.48 | $15.78 | $15.47 | 16,716,004 |
| 2016-02-23 | $15.39 | $15.71 | $15.32 | $15.43 | $15.13 | 9,724,982 |
| 2016-02-22 | $14.94 | $15.57 | $14.86 | $15.12 | $14.82 | 10,585,224 |
| 2016-02-19 | $15.70 | $16.04 | $15.26 | $15.45 | $15.15 | 12,361,516 |
| 2016-02-18 | $14.75 | $15.86 | $14.69 | $15.77 | $15.46 | 14,122,777 |
| 2016-02-17 | $14.99 | $15.07 | $14.57 | $14.93 | $14.64 | 10,968,396 |
| 2016-02-16 | $14.81 | $15.33 | $14.51 | $14.79 | $14.50 | 17,030,660 |
| 2016-02-12 | $14.62 | $15.72 | $14.46 | $15.64 | $15.33 | 14,951,185 |
| 2016-02-11 | $15.73 | $15.93 | $14.86 | $15.00 | $14.71 | 20,918,137 |
| 2016-02-10 | $13.96 | $14.60 | $13.28 | $14.57 | $14.28 | 14,273,318 |
| 2016-02-09 | $14.87 | $15.00 | $14.03 | $14.16 | $13.88 | 19,326,170 |
| 2016-02-08 | $14.37 | $15.12 | $14.30 | $14.72 | $14.41 | 22,959,457 |
| 2016-02-05 | $12.79 | $13.75 | $12.75 | $13.73 | $13.44 | 13,799,762 |
| 2016-02-04 | $12.93 | $13.48 | $12.90 | $13.06 | $12.79 | 17,689,452 |
| 2016-02-03 | $11.42 | $12.49 | $11.42 | $12.42 | $12.16 | 17,687,812 |
| 2016-02-02 | $11.45 | $11.69 | $11.13 | $11.28 | $11.04 | 7,470,779 |
| 2016-02-01 | $11.49 | $11.93 | $11.44 | $11.54 | $11.30 | 9,181,915 |
| 2016-01-29 | $11.06 | $11.49 | $11.03 | $11.34 | $11.10 | 6,793,613 |
| 2016-01-28 | $10.92 | $11.26 | $10.68 | $11.08 | $10.85 | 7,492,383 |
| 2016-01-27 | $10.65 | $11.14 | $10.48 | $11.10 | $10.87 | 11,044,904 |
| 2016-01-26 | $10.47 | $10.90 | $10.36 | $10.73 | $10.51 | 10,282,546 |
| 2016-01-25 | $10.39 | $10.56 | $10.14 | $10.27 | $10.05 | 8,988,225 |
| 2016-01-22 | $9.70 | $10.16 | $9.64 | $10.14 | $9.93 | 13,000,391 |
| 2016-01-21 | $9.80 | $9.94 | $9.46 | $9.82 | $9.61 | 11,899,929 |
| 2016-01-20 | $10.03 | $10.07 | $9.68 | $9.86 | $9.65 | 11,752,171 |
| 2016-01-19 | $10.39 | $10.39 | $9.71 | $9.84 | $9.63 | 11,164,605 |
| 2016-01-15 | $10.83 | $10.85 | $10.25 | $10.32 | $10.10 | 10,139,603 |
| 2016-01-14 | $11.04 | $11.18 | $10.20 | $10.43 | $10.21 | 12,848,784 |
| 2016-01-13 | $11.23 | $11.42 | $10.82 | $11.16 | $10.93 | 11,163,389 |
| 2016-01-12 | $11.58 | $11.62 | $11.14 | $11.44 | $11.20 | 9,142,131 |
| 2016-01-11 | $12.62 | $12.66 | $11.61 | $11.81 | $11.54 | 10,294,972 |
| 2016-01-08 | $12.36 | $12.61 | $12.24 | $12.49 | $12.21 | 9,929,344 |
| 2016-01-07 | $12.22 | $12.87 | $12.04 | $12.72 | $12.43 | 16,320,484 |
| 2016-01-06 | $11.75 | $12.21 | $11.73 | $11.81 | $11.54 | 10,586,050 |
| 2016-01-05 | $11.94 | $11.97 | $11.49 | $11.59 | $11.33 | 6,387,642 |
| 2016-01-04 | $11.95 | $12.08 | $11.56 | $11.86 | $11.59 | 7,799,103 |
| 2015-12-31 | $11.47 | $11.61 | $11.41 | $11.56 | $11.30 | 4,653,887 |
| 2015-12-30 | $11.50 | $11.56 | $11.39 | $11.52 | $11.26 | 4,140,453 |
| 2015-12-29 | $11.96 | $12.00 | $11.61 | $11.74 | $11.47 | 5,387,873 |
| 2015-12-28 | $12.00 | $12.00 | $11.67 | $11.79 | $11.52 | 4,455,622 |
| 2015-12-24 | $11.92 | $12.30 | $11.92 | $12.16 | $11.88 | 3,738,645 |
| 2015-12-23 | $11.87 | $11.94 | $11.71 | $11.83 | $11.56 | 6,026,726 |
| 2015-12-22 | $11.64 | $11.98 | $11.63 | $11.78 | $11.51 | 5,094,790 |
| 2015-12-21 | $11.79 | $11.97 | $11.66 | $11.81 | $11.54 | 8,252,419 |
| 2015-12-18 | $11.12 | $11.75 | $11.05 | $11.59 | $11.33 | 11,948,771 |
| 2015-12-17 | $11.33 | $11.41 | $10.87 | $10.95 | $10.70 | 9,758,902 |
| 2015-12-16 | $11.34 | $11.99 | $11.16 | $11.87 | $11.60 | 17,289,896 |
| 2015-12-15 | $11.16 | $11.25 | $10.98 | $11.09 | $10.84 | 10,024,141 |
| 2015-12-14 | $11.97 | $12.00 | $11.08 | $11.09 | $10.82 | 12,480,967 |
| 2015-12-11 | $11.69 | $12.25 | $11.65 | $12.01 | $11.72 | 7,373,718 |
| 2015-12-10 | $12.02 | $12.15 | $11.87 | $11.88 | $11.59 | 7,687,248 |
| 2015-12-09 | $12.22 | $12.41 | $11.93 | $12.08 | $11.78 | 6,064,381 |
| 2015-12-08 | $12.10 | $12.23 | $11.83 | $11.98 | $11.69 | 6,274,416 |
| 2015-12-07 | $12.49 | $12.57 | $12.12 | $12.20 | $11.90 | 7,237,603 |
| 2015-12-04 | $12.21 | $12.75 | $12.21 | $12.73 | $12.42 | 9,322,908 |
| 2015-12-03 | $11.93 | $12.29 | $11.93 | $12.07 | $11.78 | 6,327,643 |
| 2015-12-02 | $11.92 | $12.05 | $11.65 | $11.84 | $11.55 | 5,918,887 |
| 2015-12-01 | $11.88 | $12.24 | $11.72 | $12.13 | $11.83 | 7,300,729 |
| 2015-11-30 | $11.61 | $11.85 | $11.57 | $11.81 | $11.52 | 6,373,913 |
| 2015-11-27 | $11.49 | $11.71 | $11.45 | $11.55 | $11.27 | 3,519,195 |
| 2015-11-25 | $11.66 | $12.03 | $11.64 | $11.75 | $11.46 | 5,420,612 |
| 2015-11-24 | $11.83 | $11.97 | $11.67 | $11.85 | $11.56 | 6,647,665 |
| 2015-11-23 | $11.64 | $11.81 | $11.57 | $11.64 | $11.36 | 5,172,855 |
| 2015-11-20 | $12.25 | $12.32 | $11.74 | $11.81 | $11.52 | 6,581,920 |
| 2015-11-19 | $12.02 | $12.38 | $11.92 | $12.16 | $11.86 | 7,479,737 |
| 2015-11-18 | $11.50 | $11.95 | $11.34 | $11.88 | $11.59 | 9,256,922 |
| 2015-11-17 | $11.97 | $11.97 | $11.30 | $11.43 | $11.15 | 9,531,199 |
| 2015-11-16 | $12.10 | $12.27 | $11.95 | $12.05 | $11.73 | 7,853,462 |
| 2015-11-13 | $11.85 | $12.17 | $11.78 | $12.01 | $11.70 | 6,758,926 |
| 2015-11-12 | $11.54 | $12.10 | $11.43 | $11.83 | $11.52 | 11,088,892 |
| 2015-11-11 | $11.69 | $11.89 | $11.64 | $11.87 | $11.56 | 5,862,519 |
| 2015-11-10 | $11.71 | $11.85 | $11.62 | $11.68 | $11.37 | 7,067,371 |
| 2015-11-09 | $11.53 | $11.98 | $11.51 | $11.94 | $11.63 | 9,546,963 |
| 2015-11-06 | $11.78 | $11.78 | $11.44 | $11.55 | $11.25 | 15,226,280 |
| 2015-11-05 | $12.53 | $12.53 | $12.13 | $12.16 | $11.84 | 14,962,553 |
| 2015-11-04 | $12.94 | $13.02 | $12.45 | $12.52 | $12.19 | 10,422,594 |
| 2015-11-03 | $12.61 | $12.92 | $12.49 | $12.79 | $12.46 | 9,124,255 |
| 2015-11-02 | $12.72 | $12.89 | $12.47 | $12.76 | $12.43 | 11,505,054 |
| 2015-10-30 | $13.17 | $13.38 | $12.81 | $12.82 | $12.48 | 13,815,872 |
| 2015-10-29 | $14.37 | $14.47 | $12.94 | $13.14 | $12.80 | 19,785,360 |
| 2015-10-28 | $15.33 | $15.60 | $14.50 | $14.65 | $14.27 | 12,863,124 |
| 2015-10-27 | $14.85 | $15.18 | $14.78 | $15.02 | $14.63 | 6,445,969 |
| 2015-10-26 | $15.57 | $15.61 | $14.94 | $14.96 | $14.57 | 7,935,770 |
| 2015-10-23 | $15.29 | $15.64 | $14.98 | $15.54 | $15.13 | 8,799,166 |
| 2015-10-22 | $14.97 | $15.50 | $14.93 | $15.18 | $14.78 | 9,221,405 |
| 2015-10-21 | $15.24 | $15.34 | $14.91 | $15.03 | $14.64 | 8,181,421 |
| 2015-10-20 | $14.86 | $15.55 | $14.85 | $15.41 | $15.01 | 8,643,628 |
| 2015-10-19 | $15.20 | $15.39 | $14.79 | $14.81 | $14.42 | 7,953,395 |
| 2015-10-16 | $15.52 | $15.74 | $15.32 | $15.33 | $14.93 | 8,441,652 |
| 2015-10-15 | $15.26 | $15.69 | $15.19 | $15.63 | $15.22 | 13,156,619 |
| 2015-10-14 | $14.51 | $15.55 | $14.50 | $15.54 | $15.13 | 11,560,955 |
| 2015-10-13 | $14.05 | $14.40 | $13.81 | $14.14 | $13.77 | 8,459,606 |
| 2015-10-12 | $14.79 | $14.84 | $13.85 | $14.06 | $13.67 | 11,269,153 |
| 2015-10-09 | $14.12 | $14.50 | $13.94 | $14.47 | $14.07 | 11,937,174 |
| 2015-10-08 | $13.67 | $14.17 | $13.56 | $13.57 | $13.20 | 10,758,266 |
| 2015-10-07 | $13.83 | $13.96 | $13.52 | $13.83 | $13.45 | 10,263,586 |
| 2015-10-06 | $13.61 | $13.89 | $13.34 | $13.74 | $13.36 | 14,936,216 |
| 2015-10-05 | $13.05 | $13.55 | $13.03 | $13.30 | $12.93 | 11,389,682 |
| 2015-10-02 | $12.59 | $13.01 | $12.54 | $12.99 | $12.63 | 12,328,505 |
| 2015-10-01 | $12.65 | $12.73 | $12.08 | $12.14 | $11.81 | 8,538,222 |
| 2015-09-30 | $12.11 | $12.52 | $11.95 | $12.52 | $12.18 | 11,456,234 |
| 2015-09-29 | $12.49 | $12.63 | $12.03 | $12.21 | $11.87 | 9,712,836 |
| 2015-09-28 | $13.02 | $13.04 | $12.40 | $12.41 | $12.07 | 11,706,660 |
| 2015-09-25 | $13.23 | $13.53 | $13.18 | $13.37 | $13.00 | 7,948,092 |
| 2015-09-24 | $12.90 | $13.51 | $12.78 | $13.51 | $13.14 | 11,354,580 |
| 2015-09-23 | $12.96 | $12.98 | $12.50 | $12.56 | $12.21 | 5,833,811 |
| 2015-09-22 | $12.89 | $12.97 | $12.60 | $12.71 | $12.36 | 7,154,388 |
| 2015-09-21 | $13.35 | $13.51 | $13.23 | $13.27 | $12.90 | 6,647,785 |
| 2015-09-18 | $13.84 | $14.06 | $13.31 | $13.53 | $13.16 | 15,864,678 |
| 2015-09-17 | $13.25 | $13.72 | $12.95 | $13.53 | $13.16 | 14,153,556 |
| 2015-09-16 | $12.90 | $13.40 | $12.84 | $13.34 | $12.97 | 10,803,377 |
| 2015-09-15 | $12.51 | $12.87 | $12.44 | $12.57 | $12.22 | 6,728,431 |
| 2015-09-14 | $12.56 | $12.99 | $12.43 | $12.66 | $12.29 | 10,222,073 |
| 2015-09-11 | $12.52 | $12.75 | $12.19 | $12.63 | $12.26 | 12,366,702 |
| 2015-09-10 | $12.93 | $12.98 | $12.60 | $12.70 | $12.33 | 8,322,268 |
| 2015-09-09 | $13.07 | $13.12 | $12.61 | $12.70 | $12.33 | 10,807,112 |
| 2015-09-08 | $13.43 | $13.51 | $13.15 | $13.27 | $12.88 | 6,716,225 |
Goldcorp Inc (GG) News Headlines
Recent Goldcorp Inc (GG) News
Similar Companies to Goldcorp Inc (GG) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |