Barrick Gold Corp (GOLD) Exchange: NYSE
Data as of April 26, 2024
$17.09 ($0.01) 0.06%
Barrick Gold Corp - Daily Information
Click for more stock information on Barrick Gold Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $17.20 |
| Previous Close | $17.09 |
| High | $17.26 |
| Low | $16.92 |
| Adjusted Open | $17.20 |
| Previous Adjusted Close | $17.09 |
| Adjusted High | $17.26 |
| Adjusted Low | $16.92 |
About Barrick Gold Corp (GOLD)
Barrick Gold Corporation (Barrick) is engaged in the production and sale of gold, as well as related activities, such as exploration and mine development. Barrick also produces copper, principally from the Zaldivar and Lumwana mines and holds other interests, including a nickel development project located in Africa. Barrick's business is organized into seven primary operating segments: four regional gold businesses, a global copper business unit, an oil and gas business, and a capital projects group. Its producing gold mines are concentrated in three regional business units (RBU): North America, South America, and Australia Pacific. Its Copper business unit contains producing copper mines located in Chile and Zambia. Barrick's North American RBU consists of its Cortez, and 60% interest in the new Pueblo Viejo mine. In October 2013, Barrick Gold Corporation completed the divestiture of its Yilgarn South assets (Yilgarn South) in Western Australia to Gold Fields Limited.
Invest in Barrick Gold Corp (GOLD)
Historical Stock Data for Barrick Gold Corp (GOLD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $17.20 | $17.26 | $16.92 | $17.09 | $17.09 | 19,814,196 |
| 2024-04-25 | $16.54 | $17.24 | $16.43 | $17.08 | $17.08 | 42,772,948 |
| 2024-04-24 | $16.47 | $16.59 | $16.36 | $16.52 | $16.52 | 25,854,364 |
| 2024-04-23 | $16.28 | $16.79 | $16.26 | $16.69 | $16.69 | 26,739,351 |
| 2024-04-22 | $16.37 | $16.75 | $16.30 | $16.42 | $16.42 | 26,867,967 |
| 2024-04-19 | $16.86 | $17.24 | $16.82 | $17.10 | $17.10 | 25,611,702 |
| 2024-04-18 | $16.87 | $17.03 | $16.69 | $16.98 | $16.98 | 18,615,988 |
| 2024-04-17 | $16.54 | $16.86 | $16.46 | $16.70 | $16.70 | 24,800,076 |
| 2024-04-16 | $16.79 | $16.81 | $16.10 | $16.48 | $16.48 | 49,673,575 |
| 2024-04-15 | $17.83 | $17.84 | $17.11 | $17.37 | $17.37 | 32,856,561 |
| 2024-04-12 | $18.42 | $18.95 | $17.72 | $17.86 | $17.86 | 49,939,193 |
| 2024-04-11 | $18.01 | $18.12 | $17.66 | $18.04 | $18.04 | 27,309,025 |
| 2024-04-10 | $17.63 | $18.00 | $17.51 | $17.90 | $17.90 | 31,317,118 |
| 2024-04-09 | $18.13 | $18.32 | $17.94 | $18.01 | $18.01 | 29,322,774 |
| 2024-04-08 | $18.02 | $18.12 | $17.48 | $17.70 | $17.70 | 27,450,263 |
| 2024-04-05 | $17.34 | $18.01 | $17.30 | $17.86 | $17.86 | 34,879,105 |
| 2024-04-04 | $17.37 | $17.53 | $17.24 | $17.39 | $17.39 | 29,162,472 |
| 2024-04-03 | $17.13 | $17.49 | $17.09 | $17.42 | $17.42 | 27,839,193 |
| 2024-04-02 | $16.95 | $17.21 | $16.81 | $17.18 | $17.18 | 33,993,513 |
| 2024-04-01 | $17.01 | $17.06 | $16.68 | $16.86 | $16.86 | 28,921,789 |
| 2024-03-28 | $16.45 | $16.70 | $16.26 | $16.64 | $16.64 | 29,336,000 |
| 2024-03-27 | $15.62 | $16.21 | $15.61 | $16.21 | $16.21 | 28,034,302 |
| 2024-03-26 | $15.75 | $15.80 | $15.52 | $15.52 | $15.52 | 16,446,396 |
| 2024-03-25 | $15.66 | $15.94 | $15.54 | $15.57 | $15.57 | 13,644,849 |
| 2024-03-22 | $15.71 | $15.89 | $15.49 | $15.52 | $15.52 | 21,400,492 |
| 2024-03-21 | $16.00 | $16.25 | $15.80 | $15.81 | $15.81 | 26,790,798 |
| 2024-03-20 | $15.21 | $15.79 | $15.19 | $15.68 | $15.68 | 18,274,686 |
| 2024-03-19 | $15.51 | $15.58 | $15.23 | $15.25 | $15.25 | 20,044,112 |
| 2024-03-18 | $15.76 | $15.80 | $15.61 | $15.63 | $15.63 | 12,186,744 |
| 2024-03-15 | $15.70 | $15.83 | $15.61 | $15.76 | $15.76 | 20,414,043 |
| 2024-03-14 | $15.84 | $15.87 | $15.59 | $15.76 | $15.76 | 16,453,596 |
| 2024-03-13 | $15.66 | $16.03 | $15.63 | $15.98 | $15.98 | 18,975,951 |
| 2024-03-12 | $15.58 | $15.68 | $15.40 | $15.64 | $15.64 | 19,498,448 |
| 2024-03-11 | $15.77 | $15.92 | $15.74 | $15.87 | $15.87 | 24,139,685 |
| 2024-03-08 | $15.97 | $16.10 | $15.75 | $15.76 | $15.76 | 23,965,527 |
| 2024-03-07 | $15.98 | $16.05 | $15.84 | $15.90 | $15.90 | 22,814,395 |
| 2024-03-06 | $15.72 | $16.00 | $15.64 | $15.71 | $15.71 | 27,433,650 |
| 2024-03-05 | $15.74 | $15.82 | $15.53 | $15.53 | $15.53 | 29,182,807 |
| 2024-03-04 | $15.14 | $15.52 | $15.05 | $15.46 | $15.46 | 34,728,692 |
| 2024-03-01 | $14.76 | $15.04 | $14.56 | $14.94 | $14.94 | 25,523,214 |
| 2024-02-29 | $14.67 | $14.80 | $14.61 | $14.66 | $14.66 | 19,063,852 |
| 2024-02-28 | $14.41 | $14.42 | $14.27 | $14.33 | $14.33 | 12,914,412 |
| 2024-02-27 | $14.68 | $14.71 | $14.51 | $14.51 | $14.41 | 15,926,147 |
| 2024-02-26 | $14.51 | $14.66 | $14.40 | $14.65 | $14.65 | 16,518,567 |
| 2024-02-23 | $14.46 | $14.76 | $14.37 | $14.74 | $14.74 | 20,993,999 |
| 2024-02-22 | $14.61 | $14.63 | $14.36 | $14.39 | $14.39 | 15,444,637 |
| 2024-02-21 | $14.73 | $14.77 | $14.50 | $14.75 | $14.75 | 15,165,532 |
| 2024-02-20 | $14.79 | $14.94 | $14.62 | $14.73 | $14.73 | 15,448,819 |
| 2024-02-16 | $14.58 | $14.77 | $14.49 | $14.65 | $14.65 | 19,378,948 |
| 2024-02-15 | $14.34 | $14.65 | $14.25 | $14.60 | $14.60 | 29,174,140 |
| 2024-02-14 | $14.27 | $14.32 | $13.76 | $14.06 | $14.06 | 32,433,085 |
| 2024-02-13 | $14.50 | $14.50 | $14.02 | $14.15 | $14.15 | 31,242,584 |
| 2024-02-12 | $14.69 | $14.80 | $14.54 | $14.73 | $14.73 | 19,310,113 |
| 2024-02-09 | $14.80 | $14.80 | $14.58 | $14.67 | $14.67 | 17,190,195 |
| 2024-02-08 | $14.91 | $14.97 | $14.73 | $14.82 | $14.82 | 23,142,987 |
| 2024-02-07 | $15.00 | $15.07 | $14.89 | $14.93 | $14.93 | 22,404,528 |
| 2024-02-06 | $15.22 | $15.23 | $15.01 | $15.03 | $15.03 | 20,584,447 |
| 2024-02-05 | $15.19 | $15.30 | $15.09 | $15.17 | $15.17 | 19,506,894 |
| 2024-02-02 | $15.49 | $15.52 | $15.20 | $15.41 | $15.41 | 24,403,041 |
| 2024-02-01 | $15.78 | $16.05 | $15.50 | $15.89 | $15.89 | 20,311,308 |
| 2024-01-31 | $15.76 | $16.07 | $15.55 | $15.60 | $15.60 | 25,064,551 |
| 2024-01-30 | $15.81 | $15.91 | $15.56 | $15.68 | $15.68 | 13,835,979 |
| 2024-01-29 | $15.69 | $15.74 | $15.46 | $15.70 | $15.70 | 17,398,889 |
| 2024-01-26 | $15.67 | $15.84 | $15.52 | $15.53 | $15.53 | 16,141,997 |
| 2024-01-25 | $15.74 | $15.74 | $15.54 | $15.59 | $15.59 | 17,401,914 |
| 2024-01-24 | $16.26 | $16.36 | $15.53 | $15.53 | $15.53 | 22,796,779 |
| 2024-01-23 | $15.78 | $16.07 | $15.72 | $15.99 | $15.99 | 18,271,102 |
| 2024-01-22 | $15.42 | $15.65 | $15.33 | $15.59 | $15.59 | 13,851,740 |
| 2024-01-19 | $15.62 | $15.67 | $15.45 | $15.61 | $15.61 | 14,500,793 |
| 2024-01-18 | $15.58 | $15.60 | $15.33 | $15.53 | $15.53 | 17,680,165 |
| 2024-01-17 | $15.62 | $15.68 | $15.42 | $15.56 | $15.56 | 26,323,913 |
| 2024-01-16 | $17.28 | $17.31 | $15.95 | $15.96 | $15.96 | 36,002,386 |
| 2024-01-12 | $17.58 | $17.82 | $17.50 | $17.64 | $17.64 | 16,418,461 |
| 2024-01-11 | $17.38 | $17.49 | $16.94 | $17.15 | $17.15 | 14,181,442 |
| 2024-01-10 | $17.44 | $17.52 | $17.20 | $17.34 | $17.34 | 13,048,899 |
| 2024-01-09 | $17.69 | $17.70 | $17.37 | $17.40 | $17.40 | 14,814,112 |
| 2024-01-08 | $17.39 | $17.92 | $17.31 | $17.69 | $17.69 | 18,051,874 |
| 2024-01-05 | $17.44 | $17.72 | $17.27 | $17.49 | $17.49 | 16,496,865 |
| 2024-01-04 | $17.38 | $17.47 | $17.05 | $17.35 | $17.35 | 20,467,249 |
| 2024-01-03 | $17.46 | $17.82 | $17.07 | $17.33 | $17.33 | 24,485,479 |
| 2024-01-02 | $18.02 | $18.23 | $17.82 | $17.88 | $17.88 | 13,275,373 |
| 2023-12-29 | $18.02 | $18.10 | $17.83 | $18.09 | $18.09 | 11,958,530 |
| 2023-12-28 | $18.36 | $18.42 | $18.08 | $18.09 | $18.09 | 12,089,362 |
| 2023-12-27 | $18.23 | $18.54 | $18.23 | $18.47 | $18.47 | 12,614,601 |
| 2023-12-26 | $18.31 | $18.32 | $18.07 | $18.17 | $18.17 | 6,466,234 |
| 2023-12-22 | $18.30 | $18.55 | $18.16 | $18.16 | $18.16 | 21,278,581 |
| 2023-12-21 | $18.09 | $18.17 | $17.89 | $17.97 | $17.97 | 15,472,589 |
| 2023-12-20 | $18.11 | $18.13 | $17.75 | $17.77 | $17.77 | 15,083,687 |
| 2023-12-19 | $17.74 | $18.24 | $17.73 | $18.09 | $18.09 | 16,950,246 |
| 2023-12-18 | $17.58 | $17.75 | $17.45 | $17.73 | $17.73 | 14,976,220 |
| 2023-12-15 | $17.58 | $17.65 | $17.41 | $17.51 | $17.51 | 19,955,283 |
| 2023-12-14 | $17.59 | $17.96 | $17.57 | $17.65 | $17.65 | 19,905,928 |
| 2023-12-13 | $16.31 | $17.43 | $16.26 | $17.43 | $17.43 | 21,027,447 |
| 2023-12-12 | $16.71 | $16.72 | $16.26 | $16.34 | $16.34 | 13,450,925 |
| 2023-12-11 | $16.60 | $16.71 | $16.43 | $16.67 | $16.67 | 13,620,650 |
| 2023-12-08 | $16.87 | $17.03 | $16.67 | $16.79 | $16.79 | 18,257,387 |
| 2023-12-07 | $17.42 | $17.46 | $17.11 | $17.22 | $17.22 | 14,132,090 |
| 2023-12-06 | $17.51 | $17.64 | $17.34 | $17.36 | $17.36 | 12,834,556 |
| 2023-12-05 | $17.41 | $17.52 | $17.23 | $17.42 | $17.42 | 16,180,465 |
| 2023-12-04 | $17.60 | $17.65 | $17.37 | $17.53 | $17.53 | 20,875,479 |
| 2023-12-01 | $17.56 | $17.79 | $17.51 | $17.73 | $17.73 | 23,008,005 |
| 2023-11-30 | $17.30 | $17.61 | $17.25 | $17.59 | $17.59 | 19,571,691 |
| 2023-11-29 | $17.31 | $17.50 | $17.23 | $17.39 | $17.39 | 17,301,044 |
| 2023-11-28 | $16.67 | $17.47 | $16.60 | $17.44 | $17.34 | 32,256,306 |
| 2023-11-27 | $16.51 | $16.69 | $16.33 | $16.57 | $16.48 | 18,428,254 |
| 2023-11-24 | $16.28 | $16.34 | $16.11 | $16.23 | $16.23 | 7,111,656 |
| 2023-11-22 | $16.22 | $16.30 | $16.08 | $16.24 | $16.24 | 12,855,932 |
| 2023-11-21 | $16.05 | $16.38 | $16.05 | $16.19 | $16.19 | 19,230,157 |
| 2023-11-20 | $15.59 | $15.86 | $15.47 | $15.79 | $15.79 | 9,156,615 |
| 2023-11-17 | $16.08 | $16.08 | $15.69 | $15.71 | $15.71 | 9,308,374 |
| 2023-11-16 | $15.71 | $16.09 | $15.69 | $15.88 | $15.88 | 14,929,250 |
| 2023-11-15 | $15.65 | $15.76 | $15.50 | $15.61 | $15.61 | 11,303,700 |
| 2023-11-14 | $15.50 | $15.80 | $15.40 | $15.71 | $15.71 | 15,685,064 |
| 2023-11-13 | $15.23 | $15.34 | $15.11 | $15.13 | $15.13 | 12,043,838 |
| 2023-11-10 | $15.16 | $15.23 | $15.01 | $15.22 | $15.22 | 12,128,662 |
| 2023-11-09 | $15.25 | $15.56 | $15.11 | $15.30 | $15.30 | 11,114,468 |
| 2023-11-08 | $15.63 | $15.71 | $15.08 | $15.17 | $15.17 | 14,699,531 |
| 2023-11-07 | $16.03 | $16.11 | $15.57 | $15.76 | $15.76 | 19,613,633 |
| 2023-11-06 | $16.33 | $16.53 | $16.23 | $16.29 | $16.29 | 15,218,060 |
| 2023-11-03 | $16.20 | $16.57 | $16.12 | $16.48 | $16.48 | 28,433,570 |
| 2023-11-02 | $16.20 | $16.23 | $15.91 | $16.05 | $16.05 | 22,598,165 |
| 2023-11-01 | $16.00 | $16.07 | $15.82 | $16.03 | $16.03 | 17,331,473 |
| 2023-10-31 | $16.08 | $16.28 | $15.86 | $15.98 | $15.98 | 17,720,934 |
| 2023-10-30 | $16.30 | $16.37 | $16.08 | $16.11 | $16.11 | 17,416,268 |
| 2023-10-27 | $16.23 | $16.42 | $15.84 | $16.33 | $16.33 | 25,548,548 |
| 2023-10-26 | $16.55 | $16.57 | $16.10 | $16.30 | $16.30 | 23,166,404 |
| 2023-10-25 | $16.52 | $16.87 | $16.51 | $16.58 | $16.58 | 20,366,260 |
| 2023-10-24 | $16.34 | $16.59 | $16.27 | $16.56 | $16.56 | 12,212,238 |
| 2023-10-23 | $16.72 | $16.86 | $16.39 | $16.55 | $16.55 | 19,608,945 |
| 2023-10-20 | $16.69 | $17.14 | $16.68 | $16.89 | $16.89 | 30,150,174 |
| 2023-10-19 | $16.47 | $16.63 | $16.27 | $16.61 | $16.61 | 19,181,708 |
| 2023-10-18 | $16.57 | $16.74 | $16.40 | $16.54 | $16.54 | 21,635,497 |
| 2023-10-17 | $15.82 | $16.43 | $15.77 | $16.42 | $16.42 | 18,619,621 |
| 2023-10-16 | $15.66 | $15.93 | $15.60 | $15.81 | $15.81 | 10,680,858 |
| 2023-10-13 | $15.58 | $15.85 | $15.42 | $15.74 | $15.74 | 20,464,553 |
| 2023-10-12 | $15.04 | $15.19 | $15.02 | $15.14 | $15.14 | 20,656,334 |
| 2023-10-11 | $15.15 | $15.22 | $15.02 | $15.22 | $15.22 | 15,916,483 |
| 2023-10-10 | $14.91 | $14.98 | $14.81 | $14.96 | $14.96 | 16,698,263 |
| 2023-10-09 | $14.88 | $15.02 | $14.78 | $14.85 | $14.85 | 16,477,728 |
| 2023-10-06 | $14.44 | $14.69 | $14.39 | $14.58 | $14.58 | 18,825,586 |
| 2023-10-05 | $14.23 | $14.40 | $14.11 | $14.37 | $14.37 | 16,809,642 |
| 2023-10-04 | $14.18 | $14.24 | $13.82 | $14.20 | $14.20 | 23,541,939 |
| 2023-10-03 | $14.24 | $14.48 | $14.16 | $14.19 | $14.19 | 19,262,718 |
| 2023-10-02 | $14.35 | $14.38 | $14.03 | $14.23 | $14.23 | 16,560,645 |
| 2023-09-29 | $14.85 | $14.85 | $14.40 | $14.55 | $14.55 | 16,354,756 |
| 2023-09-28 | $14.72 | $14.77 | $14.47 | $14.56 | $14.56 | 21,782,145 |
| 2023-09-27 | $15.13 | $15.16 | $14.51 | $14.64 | $14.64 | 30,042,499 |
| 2023-09-26 | $15.46 | $15.52 | $15.18 | $15.21 | $15.21 | 14,763,949 |
| 2023-09-25 | $15.75 | $15.80 | $15.47 | $15.55 | $15.55 | 13,205,270 |
| 2023-09-22 | $16.17 | $16.22 | $15.79 | $15.79 | $15.79 | 13,951,223 |
| 2023-09-21 | $16.10 | $16.22 | $15.96 | $16.03 | $16.03 | 11,587,811 |
| 2023-09-20 | $16.38 | $16.81 | $16.37 | $16.42 | $16.42 | 21,466,012 |
| 2023-09-19 | $16.72 | $16.75 | $16.19 | $16.33 | $16.33 | 14,978,300 |
| 2023-09-18 | $16.71 | $16.79 | $16.57 | $16.68 | $16.68 | 9,470,138 |
| 2023-09-15 | $16.40 | $16.69 | $16.38 | $16.64 | $16.64 | 17,895,088 |
| 2023-09-14 | $16.19 | $16.43 | $16.14 | $16.33 | $16.33 | 12,856,142 |
| 2023-09-13 | $16.05 | $16.14 | $15.96 | $16.12 | $16.12 | 9,928,284 |
| 2023-09-12 | $15.91 | $16.19 | $15.90 | $16.05 | $16.05 | 7,472,964 |
| 2023-09-11 | $15.97 | $16.09 | $15.87 | $16.07 | $16.07 | 8,486,199 |
| 2023-09-08 | $15.82 | $16.00 | $15.75 | $15.78 | $15.78 | 8,266,632 |
| 2023-09-07 | $15.79 | $15.85 | $15.73 | $15.79 | $15.79 | 8,660,358 |
| 2023-09-06 | $15.84 | $16.01 | $15.75 | $15.84 | $15.84 | 9,257,298 |
| 2023-09-05 | $16.01 | $16.15 | $15.85 | $15.92 | $15.92 | 10,493,708 |
| 2023-09-01 | $16.42 | $16.45 | $16.11 | $16.12 | $16.12 | 12,044,424 |
| 2023-08-31 | $16.32 | $16.38 | $16.11 | $16.21 | $16.21 | 7,500,565 |
| 2023-08-30 | $16.41 | $16.51 | $16.25 | $16.35 | $16.35 | 10,301,705 |
| 2023-08-29 | $16.15 | $16.45 | $16.11 | $16.34 | $16.24 | 15,065,715 |
| 2023-08-28 | $15.97 | $16.22 | $15.93 | $16.19 | $16.09 | 11,017,198 |
| 2023-08-25 | $15.96 | $16.03 | $15.58 | $15.91 | $15.81 | 16,434,504 |
| 2023-08-24 | $16.00 | $16.09 | $15.78 | $15.97 | $15.97 | 11,479,086 |
| 2023-08-23 | $16.00 | $16.32 | $15.96 | $16.11 | $16.11 | 21,154,740 |
| 2023-08-22 | $15.74 | $15.87 | $15.58 | $15.84 | $15.84 | 12,760,473 |
| 2023-08-21 | $15.68 | $15.74 | $15.47 | $15.71 | $15.71 | 12,109,529 |
| 2023-08-18 | $15.58 | $15.66 | $15.48 | $15.61 | $15.61 | 13,554,003 |
| 2023-08-17 | $15.83 | $15.88 | $15.50 | $15.66 | $15.66 | 13,014,270 |
| 2023-08-16 | $16.06 | $16.08 | $15.74 | $15.77 | $15.77 | 14,079,117 |
| 2023-08-15 | $16.58 | $16.62 | $15.95 | $16.02 | $16.02 | 18,152,431 |
| 2023-08-14 | $16.72 | $16.78 | $16.56 | $16.67 | $16.67 | 11,074,745 |
| 2023-08-11 | $16.59 | $16.91 | $16.56 | $16.91 | $16.91 | 9,267,254 |
| 2023-08-10 | $16.61 | $16.85 | $16.51 | $16.66 | $16.66 | 11,986,226 |
| 2023-08-09 | $16.56 | $16.59 | $16.36 | $16.48 | $16.48 | 11,483,252 |
| 2023-08-08 | $16.24 | $16.48 | $15.97 | $16.45 | $16.45 | 12,100,410 |
| 2023-08-07 | $16.46 | $16.59 | $16.37 | $16.50 | $16.50 | 10,100,663 |
| 2023-08-04 | $16.51 | $16.57 | $16.32 | $16.49 | $16.49 | 15,886,782 |
| 2023-08-03 | $16.55 | $16.66 | $16.27 | $16.31 | $16.31 | 17,967,598 |
| 2023-08-02 | $16.97 | $17.01 | $16.51 | $16.54 | $16.54 | 15,666,304 |
| 2023-08-01 | $16.97 | $17.10 | $16.83 | $17.03 | $17.03 | 13,909,683 |
| 2023-07-31 | $17.13 | $17.45 | $17.07 | $17.29 | $17.29 | 10,578,775 |
| 2023-07-28 | $16.94 | $17.08 | $16.87 | $16.98 | $16.98 | 11,243,035 |
| 2023-07-27 | $17.07 | $17.07 | $16.76 | $16.78 | $16.78 | 15,500,479 |
| 2023-07-26 | $17.50 | $17.51 | $17.08 | $17.25 | $17.25 | 14,498,631 |
| 2023-07-25 | $17.40 | $17.59 | $17.32 | $17.53 | $17.53 | 11,324,441 |
| 2023-07-24 | $17.38 | $17.44 | $17.25 | $17.38 | $17.38 | 7,299,899 |
| 2023-07-21 | $17.18 | $17.41 | $17.15 | $17.40 | $17.40 | 9,516,376 |
| 2023-07-20 | $17.60 | $17.61 | $17.26 | $17.28 | $17.28 | 11,990,137 |
| 2023-07-19 | $17.62 | $17.76 | $17.58 | $17.65 | $17.65 | 10,516,106 |
| 2023-07-18 | $17.50 | $17.90 | $17.40 | $17.65 | $17.65 | 14,456,224 |
| 2023-07-17 | $17.30 | $17.47 | $17.15 | $17.36 | $17.36 | 8,846,733 |
| 2023-07-14 | $17.53 | $17.71 | $17.34 | $17.35 | $17.35 | 15,200,178 |
| 2023-07-13 | $17.63 | $17.69 | $17.48 | $17.60 | $17.60 | 17,776,228 |
| 2023-07-12 | $16.99 | $17.53 | $16.96 | $17.48 | $17.48 | 19,715,457 |
| 2023-07-11 | $16.62 | $16.74 | $16.53 | $16.71 | $16.71 | 11,787,585 |
| 2023-07-10 | $16.27 | $16.55 | $16.24 | $16.53 | $16.53 | 16,319,611 |
| 2023-07-07 | $16.37 | $16.56 | $16.29 | $16.34 | $16.34 | 9,658,216 |
| 2023-07-06 | $16.55 | $16.60 | $16.17 | $16.22 | $16.22 | 17,057,604 |
| 2023-07-05 | $17.11 | $17.11 | $16.68 | $16.70 | $16.70 | 14,417,014 |
| 2023-07-03 | $16.98 | $17.20 | $16.90 | $17.09 | $17.09 | 7,798,508 |
| 2023-06-30 | $16.69 | $16.93 | $16.60 | $16.93 | $16.93 | 12,256,076 |
| 2023-06-29 | $16.38 | $16.66 | $16.26 | $16.63 | $16.63 | 14,737,206 |
| 2023-06-28 | $16.47 | $16.61 | $16.40 | $16.60 | $16.60 | 16,191,757 |
| 2023-06-27 | $16.58 | $16.70 | $16.25 | $16.66 | $16.66 | 15,060,297 |
| 2023-06-26 | $16.46 | $16.81 | $16.32 | $16.57 | $16.57 | 16,119,321 |
| 2023-06-23 | $16.51 | $16.63 | $16.32 | $16.46 | $16.46 | 19,992,706 |
| 2023-06-22 | $16.02 | $16.43 | $15.90 | $16.41 | $16.41 | 22,295,280 |
| 2023-06-21 | $15.99 | $16.29 | $15.86 | $16.13 | $16.13 | 13,746,424 |
| 2023-06-20 | $16.35 | $16.37 | $15.96 | $16.05 | $16.05 | 16,954,686 |
| 2023-06-16 | $16.63 | $16.79 | $16.49 | $16.71 | $16.71 | 21,152,067 |
| 2023-06-15 | $16.74 | $16.81 | $16.33 | $16.49 | $16.49 | 22,497,679 |
| 2023-06-14 | $17.02 | $17.05 | $16.69 | $16.78 | $16.78 | 10,817,956 |
| 2023-06-13 | $16.99 | $17.14 | $16.79 | $16.81 | $16.81 | 12,100,608 |
| 2023-06-12 | $16.92 | $16.92 | $16.75 | $16.90 | $16.90 | 10,177,028 |
| 2023-06-09 | $17.09 | $17.17 | $16.93 | $17.00 | $17.00 | 11,042,724 |
| 2023-06-08 | $17.17 | $17.23 | $17.04 | $17.15 | $17.15 | 10,726,106 |
| 2023-06-07 | $17.17 | $17.25 | $16.93 | $16.98 | $16.98 | 10,996,587 |
| 2023-06-06 | $17.20 | $17.26 | $16.91 | $17.13 | $17.13 | 14,431,934 |
| 2023-06-05 | $17.24 | $17.33 | $17.12 | $17.19 | $17.19 | 10,848,494 |
| 2023-06-02 | $17.36 | $17.44 | $17.12 | $17.31 | $17.31 | 12,976,790 |
| 2023-06-01 | $16.97 | $17.54 | $16.96 | $17.45 | $17.45 | 12,634,732 |
| 2023-05-31 | $16.82 | $17.21 | $16.73 | $16.88 | $16.88 | 14,260,974 |
| 2023-05-30 | $16.93 | $16.96 | $16.59 | $16.78 | $16.78 | 11,240,213 |
| 2023-05-26 | $17.38 | $17.42 | $16.88 | $16.99 | $16.89 | 11,078,618 |
| 2023-05-25 | $17.28 | $17.33 | $17.06 | $17.09 | $16.99 | 15,912,841 |
| 2023-05-24 | $17.88 | $17.89 | $17.42 | $17.48 | $17.38 | 9,974,305 |
| 2023-05-23 | $17.66 | $17.86 | $17.53 | $17.75 | $17.64 | 10,052,542 |
| 2023-05-22 | $17.85 | $17.96 | $17.78 | $17.79 | $17.68 | 7,072,084 |
| 2023-05-19 | $17.89 | $18.16 | $17.76 | $17.86 | $17.75 | 14,579,181 |
| 2023-05-18 | $18.06 | $18.06 | $17.52 | $17.81 | $17.70 | 22,431,149 |
| 2023-05-17 | $18.72 | $18.72 | $18.37 | $18.43 | $18.32 | 17,791,201 |
| 2023-05-16 | $19.25 | $19.29 | $18.66 | $18.76 | $18.65 | 19,078,547 |
| 2023-05-15 | $19.24 | $19.45 | $19.19 | $19.35 | $19.24 | 8,510,522 |
| 2023-05-12 | $18.97 | $19.22 | $18.90 | $19.18 | $19.07 | 9,812,601 |
| 2023-05-11 | $19.53 | $19.65 | $18.99 | $19.03 | $18.92 | 20,756,187 |
| 2023-05-10 | $19.83 | $19.85 | $19.53 | $19.77 | $19.65 | 9,169,266 |
| 2023-05-09 | $19.80 | $19.92 | $19.63 | $19.78 | $19.66 | 11,662,187 |
| 2023-05-08 | $20.22 | $20.26 | $19.77 | $19.85 | $19.73 | 12,282,320 |
| 2023-05-05 | $19.79 | $20.42 | $19.75 | $20.20 | $20.20 | 15,046,126 |
| 2023-05-04 | $20.16 | $20.75 | $20.08 | $20.43 | $20.43 | 26,891,886 |
| 2023-05-03 | $19.97 | $20.11 | $19.68 | $19.98 | $19.98 | 19,105,488 |
| 2023-05-02 | $18.95 | $19.84 | $18.92 | $19.79 | $19.79 | 23,793,820 |
| 2023-05-01 | $19.36 | $19.47 | $18.99 | $19.00 | $19.00 | 11,827,762 |
| 2023-04-28 | $19.10 | $19.18 | $18.84 | $19.04 | $19.04 | 12,589,841 |
| 2023-04-27 | $18.89 | $19.19 | $18.78 | $19.17 | $19.17 | 10,196,790 |
| 2023-04-26 | $19.42 | $19.44 | $18.95 | $18.99 | $18.99 | 11,551,077 |
| 2023-04-25 | $19.02 | $19.27 | $18.82 | $19.19 | $19.19 | 13,964,018 |
| 2023-04-24 | $18.99 | $19.13 | $18.81 | $19.07 | $19.07 | 11,059,918 |
| 2023-04-21 | $19.09 | $19.28 | $18.84 | $19.07 | $19.07 | 17,072,716 |
| 2023-04-20 | $19.38 | $19.44 | $19.15 | $19.20 | $19.20 | 13,072,009 |
| 2023-04-19 | $19.03 | $19.35 | $19.02 | $19.24 | $19.24 | 13,258,028 |
| 2023-04-18 | $19.44 | $19.73 | $19.39 | $19.42 | $19.42 | 11,527,287 |
| 2023-04-17 | $19.41 | $19.49 | $19.14 | $19.37 | $19.37 | 20,106,391 |
| 2023-04-14 | $19.79 | $19.81 | $19.36 | $19.67 | $19.67 | 16,545,372 |
| 2023-04-13 | $19.99 | $20.28 | $19.74 | $20.05 | $20.05 | 27,991,970 |
| 2023-04-12 | $19.81 | $19.88 | $19.50 | $19.63 | $19.63 | 14,592,817 |
| 2023-04-11 | $19.58 | $19.81 | $19.41 | $19.42 | $19.42 | 15,836,064 |
| 2023-04-10 | $19.42 | $19.51 | $19.31 | $19.46 | $19.46 | 12,936,332 |
| 2023-04-06 | $19.55 | $19.74 | $19.40 | $19.73 | $19.73 | 17,237,020 |
| 2023-04-05 | $19.85 | $20.05 | $19.46 | $19.68 | $19.68 | 25,588,361 |
| 2023-04-04 | $18.78 | $19.72 | $18.74 | $19.62 | $19.62 | 28,821,147 |
| 2023-04-03 | $18.67 | $19.03 | $18.48 | $18.79 | $18.79 | 15,481,362 |
| 2023-03-31 | $18.66 | $18.75 | $18.38 | $18.57 | $18.57 | 15,434,455 |
| 2023-03-30 | $18.62 | $18.72 | $18.39 | $18.60 | $18.60 | 14,506,176 |
| 2023-03-29 | $18.50 | $18.73 | $18.41 | $18.54 | $18.54 | 13,706,705 |
| 2023-03-28 | $18.57 | $18.75 | $18.40 | $18.66 | $18.66 | 15,099,544 |
| 2023-03-27 | $18.03 | $18.50 | $17.91 | $18.50 | $18.50 | 15,139,216 |
| 2023-03-24 | $18.44 | $18.67 | $18.26 | $18.52 | $18.52 | 18,167,591 |
| 2023-03-23 | $18.24 | $18.51 | $18.07 | $18.30 | $18.30 | 17,623,773 |
| 2023-03-22 | $17.77 | $18.22 | $17.66 | $18.00 | $18.00 | 17,988,423 |
| 2023-03-21 | $17.89 | $17.90 | $17.48 | $17.69 | $17.69 | 20,481,236 |
| 2023-03-20 | $18.26 | $18.49 | $18.10 | $18.24 | $18.24 | 23,283,703 |
| 2023-03-17 | $17.69 | $18.29 | $17.48 | $18.12 | $18.12 | 46,055,263 |
| 2023-03-16 | $17.55 | $17.58 | $17.00 | $17.40 | $17.40 | 22,941,546 |
| 2023-03-15 | $17.40 | $17.55 | $17.18 | $17.48 | $17.48 | 38,859,720 |
| 2023-03-14 | $16.99 | $17.13 | $16.85 | $17.07 | $17.07 | 17,099,786 |
| 2023-03-13 | $16.60 | $17.23 | $16.56 | $17.02 | $17.02 | 37,190,736 |
| 2023-03-10 | $15.90 | $16.29 | $15.83 | $15.91 | $15.91 | 22,386,723 |
| 2023-03-09 | $15.75 | $15.87 | $15.48 | $15.57 | $15.57 | 14,879,840 |
| 2023-03-08 | $15.79 | $15.96 | $15.58 | $15.62 | $15.62 | 16,848,316 |
| 2023-03-07 | $16.10 | $16.15 | $15.67 | $15.77 | $15.77 | 21,944,103 |
| 2023-03-06 | $16.43 | $16.48 | $16.18 | $16.30 | $16.30 | 11,512,817 |
| 2023-03-03 | $16.56 | $16.57 | $16.34 | $16.52 | $16.52 | 14,371,679 |
| 2023-03-02 | $16.19 | $16.40 | $16.12 | $16.38 | $16.38 | 13,397,920 |
| 2023-03-01 | $16.43 | $16.48 | $16.18 | $16.31 | $16.31 | 14,867,043 |
| 2023-02-28 | $15.95 | $16.28 | $15.85 | $16.12 | $16.12 | 21,502,403 |
| 2023-02-27 | $15.94 | $16.08 | $15.86 | $15.97 | $15.97 | 11,449,101 |
| 2023-02-24 | $15.93 | $16.01 | $15.80 | $16.00 | $15.90 | 16,299,490 |
| 2023-02-23 | $16.13 | $16.28 | $16.04 | $16.07 | $15.97 | 15,735,759 |
| 2023-02-22 | $16.52 | $16.53 | $16.10 | $16.21 | $16.11 | 20,601,002 |
| 2023-02-21 | $16.73 | $16.80 | $16.49 | $16.59 | $16.49 | 15,470,129 |
| 2023-02-17 | $16.65 | $16.79 | $16.44 | $16.74 | $16.64 | 21,649,335 |
| 2023-02-16 | $16.92 | $17.09 | $16.61 | $16.95 | $16.95 | 22,997,256 |
| 2023-02-15 | $17.32 | $17.40 | $16.93 | $17.17 | $17.17 | 32,685,652 |
| 2023-02-14 | $17.81 | $17.88 | $17.46 | $17.81 | $17.81 | 19,540,593 |
| 2023-02-13 | $17.74 | $17.98 | $17.71 | $17.93 | $17.93 | 9,490,558 |
| 2023-02-10 | $17.79 | $18.05 | $17.69 | $17.93 | $17.93 | 12,472,121 |
| 2023-02-09 | $18.54 | $18.64 | $17.61 | $17.81 | $17.81 | 17,830,832 |
| 2023-02-08 | $18.54 | $18.56 | $18.11 | $18.34 | $18.34 | 11,946,260 |
| 2023-02-07 | $18.35 | $18.69 | $18.19 | $18.50 | $18.50 | 15,345,588 |
| 2023-02-06 | $18.21 | $18.44 | $18.11 | $18.35 | $18.35 | 15,431,145 |
| 2023-02-03 | $18.80 | $18.83 | $18.20 | $18.32 | $18.32 | 25,763,129 |
| 2023-02-02 | $20.19 | $20.19 | $19.17 | $19.40 | $19.40 | 20,871,509 |
| 2023-02-01 | $19.47 | $20.16 | $19.37 | $19.95 | $19.95 | 18,686,202 |
| 2023-01-31 | $19.38 | $19.60 | $19.25 | $19.55 | $19.55 | 14,899,141 |
| 2023-01-30 | $19.60 | $19.75 | $19.40 | $19.48 | $19.48 | 14,093,389 |
| 2023-01-27 | $19.57 | $19.77 | $19.40 | $19.67 | $19.67 | 19,612,617 |
| 2023-01-26 | $19.68 | $19.73 | $19.40 | $19.69 | $19.69 | 23,740,613 |
| 2023-01-25 | $19.26 | $19.83 | $19.22 | $19.79 | $19.79 | 19,501,125 |
| 2023-01-24 | $19.00 | $19.50 | $18.97 | $19.42 | $19.42 | 19,027,478 |
| 2023-01-23 | $18.72 | $19.27 | $18.65 | $19.23 | $19.23 | 27,041,588 |
| 2023-01-20 | $18.61 | $18.98 | $18.52 | $18.97 | $18.97 | 16,544,765 |
| 2023-01-19 | $18.42 | $18.92 | $18.40 | $18.72 | $18.72 | 17,352,383 |
| 2023-01-18 | $18.95 | $19.06 | $18.38 | $18.38 | $18.38 | 15,738,878 |
| 2023-01-17 | $19.42 | $19.46 | $18.67 | $18.75 | $18.75 | 21,531,642 |
| 2023-01-13 | $19.44 | $19.82 | $19.43 | $19.64 | $19.64 | 16,591,428 |
| 2023-01-12 | $19.53 | $19.61 | $19.21 | $19.43 | $19.43 | 13,816,431 |
| 2023-01-11 | $19.47 | $19.52 | $18.95 | $19.22 | $19.22 | 14,346,387 |
| 2023-01-10 | $19.00 | $19.46 | $18.85 | $19.39 | $19.39 | 16,523,439 |
| 2023-01-09 | $19.22 | $19.37 | $18.96 | $18.97 | $18.97 | 18,346,736 |
| 2023-01-06 | $19.10 | $19.17 | $18.53 | $19.04 | $19.04 | 21,703,979 |
| 2023-01-05 | $18.64 | $18.83 | $18.34 | $18.78 | $18.78 | 17,933,566 |
| 2023-01-04 | $18.15 | $19.06 | $18.11 | $18.88 | $18.88 | 29,095,968 |
| 2023-01-03 | $17.54 | $17.95 | $17.45 | $17.83 | $17.83 | 16,347,356 |
| 2022-12-30 | $17.31 | $17.34 | $17.04 | $17.18 | $17.18 | 12,821,877 |
| 2022-12-29 | $17.37 | $17.46 | $17.22 | $17.25 | $17.25 | 8,274,802 |
| 2022-12-28 | $17.61 | $17.66 | $17.11 | $17.21 | $17.21 | 12,970,703 |
| 2022-12-27 | $17.46 | $17.93 | $17.44 | $17.77 | $17.77 | 11,654,114 |
| 2022-12-23 | $17.33 | $17.50 | $17.09 | $17.39 | $17.39 | 12,800,835 |
| 2022-12-22 | $17.23 | $17.38 | $16.96 | $17.30 | $17.30 | 16,260,762 |
| 2022-12-21 | $17.40 | $17.67 | $17.33 | $17.50 | $17.50 | 20,232,888 |
| 2022-12-20 | $16.85 | $17.41 | $16.82 | $17.28 | $17.28 | 25,819,897 |
| 2022-12-19 | $16.93 | $16.98 | $16.47 | $16.55 | $16.55 | 16,413,881 |
| 2022-12-16 | $16.64 | $17.06 | $16.56 | $16.90 | $16.90 | 19,723,773 |
| 2022-12-15 | $16.95 | $17.10 | $16.64 | $16.65 | $16.65 | 19,154,254 |
| 2022-12-14 | $17.42 | $17.60 | $17.12 | $17.39 | $17.39 | 18,237,254 |
| 2022-12-13 | $17.44 | $17.64 | $17.15 | $17.44 | $17.44 | 28,304,143 |
| 2022-12-12 | $16.49 | $16.74 | $16.28 | $16.73 | $16.73 | 19,925,815 |
| 2022-12-09 | $17.03 | $17.20 | $16.58 | $16.58 | $16.58 | 20,654,749 |
| 2022-12-08 | $17.03 | $17.09 | $16.76 | $16.80 | $16.80 | 16,203,399 |
| 2022-12-07 | $16.58 | $17.11 | $16.55 | $16.86 | $16.86 | 21,147,418 |
| 2022-12-06 | $16.76 | $16.91 | $16.35 | $16.45 | $16.45 | 17,170,250 |
| 2022-12-05 | $16.81 | $16.91 | $16.47 | $16.52 | $16.52 | 20,658,432 |
| 2022-12-02 | $16.78 | $17.14 | $16.58 | $16.98 | $16.98 | 18,763,740 |
| 2022-12-01 | $16.75 | $17.34 | $16.67 | $17.09 | $17.09 | 31,207,840 |
| 2022-11-30 | $16.03 | $16.44 | $15.87 | $16.32 | $16.32 | 25,458,234 |
| 2022-11-29 | $15.59 | $15.96 | $15.54 | $15.87 | $15.87 | 15,770,773 |
| 2022-11-28 | $16.05 | $16.09 | $15.50 | $15.50 | $15.45 | 26,018,947 |
| 2022-11-25 | $16.19 | $16.27 | $16.02 | $16.02 | $15.97 | 9,338,718 |
| 2022-11-23 | $15.93 | $16.30 | $15.91 | $16.23 | $16.18 | 14,178,411 |
| 2022-11-22 | $15.50 | $16.06 | $15.38 | $16.01 | $15.96 | 16,605,148 |
| 2022-11-21 | $15.51 | $15.52 | $15.13 | $15.35 | $15.30 | 11,907,429 |
| 2022-11-18 | $15.60 | $15.63 | $15.36 | $15.62 | $15.57 | 15,773,891 |
| 2022-11-17 | $15.45 | $15.62 | $15.35 | $15.57 | $15.52 | 15,938,152 |
| 2022-11-16 | $15.93 | $16.15 | $15.78 | $15.79 | $15.74 | 11,426,342 |
| 2022-11-15 | $16.37 | $16.45 | $15.78 | $16.00 | $15.95 | 24,518,960 |
| 2022-11-14 | $16.33 | $16.42 | $16.03 | $16.19 | $16.14 | 17,817,377 |
| 2022-11-11 | $16.44 | $16.58 | $16.31 | $16.44 | $16.39 | 17,873,527 |
| 2022-11-10 | $16.12 | $16.45 | $15.95 | $16.43 | $16.38 | 28,584,589 |
| 2022-11-09 | $15.54 | $15.81 | $15.26 | $15.35 | $15.30 | 17,642,136 |
| 2022-11-08 | $14.62 | $15.80 | $14.55 | $15.61 | $15.56 | 37,409,568 |
| 2022-11-07 | $14.29 | $14.58 | $14.18 | $14.57 | $14.52 | 22,287,528 |
| 2022-11-04 | $13.70 | $14.24 | $13.57 | $14.20 | $14.20 | 37,827,874 |
| 2022-11-03 | $14.27 | $14.27 | $13.01 | $13.10 | $13.10 | 58,799,018 |
| 2022-11-02 | $15.20 | $15.31 | $14.28 | $14.34 | $14.34 | 33,435,635 |
| 2022-11-01 | $15.40 | $15.50 | $15.10 | $15.14 | $15.14 | 24,127,038 |
| 2022-10-31 | $15.14 | $15.28 | $15.02 | $15.03 | $15.03 | 17,849,967 |
| 2022-10-28 | $15.32 | $15.44 | $15.19 | $15.31 | $15.31 | 16,819,365 |
| 2022-10-27 | $15.67 | $15.77 | $15.45 | $15.48 | $15.48 | 17,918,324 |
| 2022-10-26 | $15.48 | $15.91 | $15.44 | $15.70 | $15.70 | 18,360,457 |
| 2022-10-25 | $15.07 | $15.37 | $15.06 | $15.26 | $15.26 | 22,043,395 |
| 2022-10-24 | $14.82 | $15.05 | $14.65 | $15.05 | $15.05 | 18,373,294 |
| 2022-10-21 | $14.59 | $15.10 | $14.51 | $15.01 | $15.01 | 19,499,719 |
| 2022-10-20 | $14.48 | $14.95 | $14.42 | $14.51 | $14.51 | 17,003,094 |
| 2022-10-19 | $14.52 | $14.61 | $14.35 | $14.45 | $14.45 | 21,567,760 |
| 2022-10-18 | $14.82 | $14.94 | $14.64 | $14.79 | $14.79 | 13,516,509 |
| 2022-10-17 | $14.55 | $14.86 | $14.52 | $14.61 | $14.61 | 25,069,109 |
| 2022-10-14 | $14.54 | $14.60 | $14.13 | $14.16 | $14.16 | 19,008,816 |
| 2022-10-13 | $14.57 | $14.73 | $13.99 | $14.67 | $14.67 | 32,784,649 |
| 2022-10-12 | $15.06 | $15.32 | $14.89 | $15.06 | $15.06 | 22,272,440 |
| 2022-10-11 | $15.31 | $15.49 | $15.01 | $15.01 | $15.01 | 19,824,062 |
| 2022-10-10 | $15.33 | $15.65 | $15.25 | $15.27 | $15.27 | 11,309,411 |
| 2022-10-07 | $15.94 | $16.03 | $15.48 | $15.48 | $15.48 | 21,936,524 |
| 2022-10-06 | $15.80 | $16.16 | $15.70 | $16.15 | $16.15 | 22,734,843 |
| 2022-10-05 | $15.73 | $15.96 | $15.44 | $15.90 | $15.90 | 25,558,038 |
| 2022-10-04 | $16.16 | $16.49 | $15.97 | $16.05 | $16.05 | 33,905,157 |
| 2022-10-03 | $15.70 | $15.94 | $15.46 | $15.92 | $15.92 | 35,218,672 |
| 2022-09-30 | $15.02 | $15.75 | $14.99 | $15.50 | $15.50 | 37,708,244 |
| 2022-09-29 | $14.85 | $15.11 | $14.66 | $15.10 | $15.10 | 25,858,879 |
| 2022-09-28 | $14.40 | $14.97 | $14.38 | $14.95 | $14.95 | 22,802,774 |
| 2022-09-27 | $14.37 | $14.55 | $14.09 | $14.10 | $14.10 | 17,517,190 |
| 2022-09-26 | $14.33 | $14.52 | $13.97 | $14.19 | $14.19 | 22,121,714 |
| 2022-09-23 | $14.74 | $14.75 | $14.26 | $14.48 | $14.48 | 25,092,233 |
| 2022-09-22 | $15.27 | $15.46 | $15.01 | $15.07 | $15.07 | 18,736,905 |
| 2022-09-21 | $15.14 | $15.52 | $14.90 | $15.18 | $15.18 | 26,459,667 |
| 2022-09-20 | $15.23 | $15.23 | $14.85 | $15.05 | $15.05 | 25,211,099 |
| 2022-09-19 | $15.11 | $15.51 | $15.03 | $15.50 | $15.50 | 13,851,044 |
| 2022-09-16 | $14.92 | $15.53 | $14.83 | $15.30 | $15.30 | 24,219,026 |
| 2022-09-15 | $15.46 | $15.53 | $14.99 | $15.14 | $15.14 | 24,138,660 |
| 2022-09-14 | $15.62 | $15.82 | $15.53 | $15.60 | $15.60 | 15,876,748 |
| 2022-09-13 | $15.47 | $15.82 | $15.42 | $15.55 | $15.55 | 15,250,980 |
| 2022-09-12 | $16.22 | $16.22 | $15.87 | $15.96 | $15.96 | 17,432,834 |
| 2022-09-09 | $15.83 | $15.97 | $15.72 | $15.92 | $15.92 | 20,766,179 |
| 2022-09-08 | $15.27 | $15.62 | $15.20 | $15.61 | $15.61 | 16,300,329 |
| 2022-09-07 | $14.81 | $15.50 | $14.71 | $15.36 | $15.36 | 20,231,194 |
| 2022-09-06 | $15.00 | $15.14 | $14.72 | $14.83 | $14.83 | 16,527,516 |
| 2022-09-02 | $14.88 | $15.23 | $14.71 | $14.90 | $14.90 | 19,069,690 |
| 2022-09-01 | $14.65 | $14.87 | $14.53 | $14.59 | $14.59 | 23,728,952 |
| 2022-08-31 | $14.89 | $15.09 | $14.80 | $14.85 | $14.85 | 19,095,352 |
| 2022-08-30 | $15.18 | $15.20 | $14.85 | $14.99 | $14.99 | 29,447,528 |
| 2022-08-29 | $15.42 | $15.62 | $15.29 | $15.35 | $15.25 | 25,546,472 |
| 2022-08-26 | $16.42 | $16.47 | $15.37 | $15.48 | $15.38 | 29,670,842 |
| 2022-08-25 | $16.49 | $16.50 | $16.15 | $16.37 | $16.26 | 13,556,875 |
| 2022-08-24 | $16.17 | $16.37 | $15.98 | $16.35 | $16.24 | 18,402,748 |
| 2022-08-23 | $16.27 | $16.70 | $16.18 | $16.21 | $16.10 | 21,336,623 |
| 2022-08-22 | $15.88 | $16.30 | $15.88 | $16.17 | $16.06 | 20,044,903 |
| 2022-08-19 | $16.33 | $16.34 | $16.02 | $16.07 | $15.96 | 22,272,578 |
| 2022-08-18 | $16.51 | $16.59 | $16.34 | $16.41 | $16.30 | 14,195,035 |
| 2022-08-17 | $16.73 | $16.78 | $16.43 | $16.45 | $16.34 | 29,682,822 |
| 2022-08-16 | $16.62 | $16.88 | $16.55 | $16.85 | $16.74 | 18,263,886 |
| 2022-08-15 | $16.30 | $16.68 | $16.23 | $16.67 | $16.56 | 16,075,189 |
| 2022-08-12 | $16.46 | $16.84 | $16.44 | $16.74 | $16.63 | 18,440,377 |
| 2022-08-11 | $16.56 | $16.75 | $16.37 | $16.40 | $16.29 | 16,251,124 |
| 2022-08-10 | $16.62 | $16.78 | $16.34 | $16.53 | $16.42 | 22,004,451 |
| 2022-08-09 | $16.41 | $16.45 | $15.99 | $16.44 | $16.33 | 23,465,029 |
| 2022-08-08 | $16.06 | $16.46 | $15.95 | $16.20 | $16.09 | 24,732,021 |
| 2022-08-05 | $15.43 | $15.61 | $15.20 | $15.60 | $15.50 | 24,578,115 |
| 2022-08-04 | $15.45 | $16.03 | $15.43 | $15.78 | $15.68 | 27,258,513 |
| 2022-08-03 | $15.62 | $15.67 | $15.09 | $15.20 | $15.10 | 26,072,997 |
| 2022-08-02 | $15.92 | $16.27 | $15.50 | $15.52 | $15.42 | 25,860,396 |
| 2022-08-01 | $15.87 | $15.95 | $15.63 | $15.72 | $15.62 | 16,415,187 |
| 2022-07-29 | $15.82 | $15.87 | $15.34 | $15.74 | $15.64 | 17,488,598 |
| 2022-07-28 | $15.91 | $15.98 | $15.47 | $15.63 | $15.53 | 24,537,416 |
| 2022-07-27 | $15.20 | $15.48 | $15.03 | $15.41 | $15.31 | 25,174,833 |
| 2022-07-26 | $15.00 | $15.29 | $15.00 | $15.27 | $15.17 | 22,349,035 |
| 2022-07-25 | $15.33 | $15.51 | $14.80 | $14.91 | $14.81 | 31,143,214 |
| 2022-07-22 | $15.65 | $15.90 | $15.18 | $15.33 | $15.23 | 28,825,831 |
| 2022-07-21 | $15.52 | $15.76 | $15.38 | $15.50 | $15.40 | 29,498,719 |
| 2022-07-20 | $15.99 | $16.05 | $15.43 | $15.45 | $15.35 | 22,001,419 |
| 2022-07-19 | $15.83 | $16.08 | $15.71 | $16.03 | $15.92 | 19,009,917 |
| 2022-07-18 | $15.96 | $16.09 | $15.82 | $15.82 | $15.72 | 19,249,811 |
| 2022-07-15 | $15.86 | $15.88 | $15.40 | $15.66 | $15.56 | 24,698,715 |
| 2022-07-14 | $15.90 | $15.95 | $15.27 | $15.77 | $15.67 | 38,960,795 |
| 2022-07-13 | $16.28 | $16.93 | $16.17 | $16.49 | $16.38 | 28,987,674 |
| 2022-07-12 | $16.96 | $16.99 | $16.38 | $16.44 | $16.33 | 25,984,789 |
| 2022-07-11 | $17.01 | $17.27 | $16.91 | $16.98 | $16.87 | 19,294,150 |
| 2022-07-08 | $17.26 | $17.47 | $17.03 | $17.18 | $17.07 | 12,401,874 |
| 2022-07-07 | $17.32 | $17.60 | $17.12 | $17.25 | $17.14 | 13,021,041 |
| 2022-07-06 | $17.42 | $17.51 | $16.78 | $17.22 | $17.11 | 18,597,318 |
| 2022-07-05 | $17.97 | $18.16 | $17.08 | $17.42 | $17.30 | 21,617,807 |
| 2022-07-01 | $17.49 | $18.18 | $17.33 | $18.06 | $17.94 | 19,737,682 |
| 2022-06-30 | $18.29 | $18.34 | $17.64 | $17.69 | $17.57 | 20,510,494 |
| 2022-06-29 | $18.86 | $18.95 | $18.28 | $18.39 | $18.27 | 16,264,178 |
| 2022-06-28 | $19.09 | $19.15 | $18.54 | $18.55 | $18.43 | 15,910,582 |
| 2022-06-27 | $18.83 | $19.06 | $18.71 | $19.04 | $18.91 | 19,276,898 |
| 2022-06-24 | $18.48 | $18.85 | $18.21 | $18.78 | $18.66 | 19,538,392 |
| 2022-06-23 | $19.42 | $19.61 | $18.39 | $18.55 | $18.43 | 20,772,019 |
| 2022-06-22 | $19.60 | $19.88 | $19.35 | $19.40 | $19.27 | 14,631,864 |
| 2022-06-21 | $19.57 | $19.86 | $19.55 | $19.58 | $19.45 | 24,026,776 |
| 2022-06-17 | $19.88 | $19.91 | $19.32 | $19.55 | $19.42 | 29,207,252 |
| 2022-06-16 | $19.56 | $20.20 | $19.22 | $20.03 | $19.90 | 22,393,185 |
| 2022-06-15 | $19.91 | $19.97 | $19.05 | $19.56 | $19.43 | 24,833,487 |
| 2022-06-14 | $20.08 | $20.16 | $19.29 | $19.47 | $19.34 | 19,918,047 |
| 2022-06-13 | $20.42 | $20.59 | $20.04 | $20.12 | $19.99 | 26,792,005 |
| 2022-06-10 | $19.90 | $21.17 | $19.71 | $21.03 | $20.89 | 21,298,774 |
| 2022-06-09 | $20.70 | $20.73 | $20.09 | $20.09 | $19.96 | 13,318,648 |
| 2022-06-08 | $20.65 | $20.95 | $20.56 | $20.77 | $20.63 | 13,479,814 |
| 2022-06-07 | $20.39 | $20.76 | $20.38 | $20.74 | $20.60 | 11,263,505 |
| 2022-06-06 | $20.82 | $20.87 | $20.38 | $20.51 | $20.37 | 12,955,248 |
| 2022-06-03 | $20.74 | $20.93 | $20.61 | $20.68 | $20.54 | 10,039,372 |
| 2022-06-02 | $20.69 | $21.08 | $20.67 | $20.97 | $20.83 | 18,041,812 |
| 2022-06-01 | $20.60 | $20.76 | $20.23 | $20.35 | $20.22 | 12,795,587 |
| 2022-05-31 | $20.72 | $21.04 | $20.32 | $20.49 | $20.35 | 17,817,824 |
| 2022-05-27 | $20.82 | $20.88 | $20.42 | $20.60 | $20.46 | 13,843,600 |
| 2022-05-26 | $20.94 | $21.08 | $20.55 | $20.63 | $20.49 | 19,674,589 |
| 2022-05-25 | $21.04 | $21.34 | $20.98 | $21.25 | $20.91 | 17,770,706 |
| 2022-05-24 | $20.81 | $21.40 | $20.66 | $21.31 | $20.97 | 22,698,925 |
| 2022-05-23 | $21.13 | $21.22 | $20.53 | $20.73 | $20.39 | 10,901,576 |
| 2022-05-20 | $20.79 | $20.81 | $20.46 | $20.76 | $20.42 | 19,964,839 |
| 2022-05-19 | $20.13 | $20.91 | $20.13 | $20.72 | $20.39 | 24,233,720 |
| 2022-05-18 | $20.38 | $20.47 | $19.73 | $19.75 | $19.43 | 20,693,674 |
| 2022-05-17 | $20.79 | $20.83 | $20.36 | $20.47 | $20.14 | 13,916,645 |
| 2022-05-16 | $20.41 | $20.58 | $20.33 | $20.52 | $20.19 | 13,432,073 |
| 2022-05-13 | $20.20 | $20.72 | $20.11 | $20.43 | $20.10 | 17,849,729 |
| 2022-05-12 | $20.75 | $21.03 | $20.04 | $20.34 | $20.01 | 24,114,945 |
| 2022-05-11 | $21.51 | $21.89 | $21.13 | $21.23 | $20.89 | 20,789,072 |
| 2022-05-10 | $21.68 | $21.88 | $21.00 | $21.29 | $20.95 | 20,774,921 |
| 2022-05-09 | $21.87 | $22.14 | $21.42 | $21.49 | $21.14 | 31,879,846 |
| 2022-05-06 | $22.39 | $22.63 | $22.23 | $22.42 | $22.06 | 13,793,365 |
| 2022-05-05 | $23.42 | $23.42 | $22.27 | $22.56 | $22.20 | 17,160,794 |
| 2022-05-04 | $22.70 | $23.21 | $22.30 | $23.19 | $22.82 | 17,840,125 |
| 2022-05-03 | $22.28 | $22.68 | $22.19 | $22.41 | $22.05 | 19,100,769 |
| 2022-05-02 | $21.75 | $22.24 | $21.52 | $22.16 | $21.80 | 26,425,231 |
| 2022-04-29 | $22.74 | $22.89 | $22.28 | $22.31 | $21.95 | 18,243,392 |
| 2022-04-28 | $22.23 | $22.48 | $22.08 | $22.43 | $22.07 | 16,663,307 |
| 2022-04-27 | $22.26 | $22.56 | $22.13 | $22.24 | $21.88 | 16,573,795 |
| 2022-04-26 | $22.82 | $23.00 | $22.29 | $22.37 | $22.01 | 20,749,651 |
| 2022-04-25 | $22.70 | $22.97 | $22.22 | $22.73 | $22.36 | 32,473,036 |
| 2022-04-22 | $23.53 | $24.09 | $23.48 | $23.73 | $23.35 | 22,036,510 |
| 2022-04-21 | $24.92 | $25.00 | $23.86 | $24.22 | $23.83 | 26,109,732 |
| 2022-04-20 | $25.07 | $25.29 | $24.84 | $25.25 | $24.84 | 18,808,644 |
| 2022-04-19 | $25.03 | $25.40 | $24.79 | $25.01 | $24.61 | 16,104,061 |
| 2022-04-18 | $25.52 | $25.99 | $25.36 | $25.38 | $24.97 | 15,103,652 |
| 2022-04-14 | $25.45 | $25.48 | $24.90 | $25.20 | $24.79 | 19,310,690 |
| 2022-04-13 | $25.65 | $25.87 | $25.43 | $25.58 | $25.17 | 12,520,250 |
| 2022-04-12 | $25.73 | $25.92 | $25.31 | $25.44 | $25.03 | 14,608,680 |
| 2022-04-11 | $25.71 | $25.91 | $25.16 | $25.40 | $24.99 | 14,707,969 |
| 2022-04-08 | $24.90 | $25.49 | $24.90 | $25.41 | $25.00 | 15,176,547 |
| 2022-04-07 | $24.65 | $25.06 | $24.54 | $24.90 | $24.50 | 22,827,358 |
| 2022-04-06 | $24.58 | $24.90 | $24.37 | $24.61 | $24.21 | 14,680,596 |
| 2022-04-05 | $24.96 | $25.48 | $24.33 | $24.46 | $24.06 | 16,890,644 |
| 2022-04-04 | $25.09 | $25.12 | $24.55 | $24.86 | $24.46 | 13,007,646 |
| 2022-04-01 | $24.30 | $25.02 | $24.28 | $24.94 | $24.54 | 15,554,055 |
| 2022-03-31 | $24.85 | $25.13 | $24.53 | $24.53 | $24.13 | 11,671,369 |
| 2022-03-30 | $24.65 | $24.94 | $24.65 | $24.85 | $24.45 | 13,921,640 |
| 2022-03-29 | $23.74 | $24.57 | $23.61 | $24.53 | $24.13 | 21,536,430 |
| 2022-03-28 | $24.11 | $24.32 | $23.94 | $24.23 | $23.84 | 18,905,100 |
| 2022-03-25 | $24.29 | $24.63 | $24.18 | $24.54 | $24.14 | 15,750,839 |
| 2022-03-24 | $24.75 | $24.96 | $24.41 | $24.50 | $24.10 | 17,732,878 |
| 2022-03-23 | $24.40 | $24.59 | $24.16 | $24.57 | $24.17 | 17,005,947 |
| 2022-03-22 | $24.27 | $24.39 | $23.84 | $24.23 | $23.84 | 16,200,792 |
| 2022-03-21 | $23.90 | $24.60 | $23.88 | $24.30 | $23.91 | 21,204,382 |
| 2022-03-18 | $24.10 | $24.15 | $23.73 | $23.87 | $23.48 | 35,716,619 |
| 2022-03-17 | $23.90 | $24.54 | $23.86 | $24.08 | $23.69 | 22,857,457 |
| 2022-03-16 | $23.58 | $23.94 | $23.20 | $23.61 | $23.23 | 23,974,839 |
| 2022-03-15 | $22.81 | $24.04 | $22.81 | $23.77 | $23.39 | 26,227,803 |
| 2022-03-14 | $23.75 | $24.01 | $23.38 | $23.64 | $23.26 | 23,139,519 |
| 2022-03-11 | $23.72 | $24.57 | $23.48 | $24.35 | $23.96 | 19,900,986 |
| 2022-03-10 | $24.42 | $25.02 | $24.27 | $24.49 | $24.09 | 27,099,063 |
| 2022-03-09 | $23.72 | $24.63 | $23.40 | $24.33 | $23.94 | 39,175,049 |
| 2022-03-08 | $25.09 | $26.07 | $24.48 | $25.36 | $24.95 | 67,227,937 |
| 2022-03-07 | $24.37 | $24.98 | $23.94 | $24.86 | $24.46 | 39,144,522 |
| 2022-03-04 | $23.72 | $24.48 | $23.57 | $24.20 | $23.81 | 35,859,200 |
| 2022-03-03 | $23.12 | $23.70 | $23.12 | $23.57 | $23.19 | 23,936,835 |
| 2022-03-02 | $22.83 | $23.36 | $22.66 | $23.15 | $22.78 | 23,287,410 |
| 2022-03-01 | $22.75 | $23.50 | $22.73 | $23.46 | $23.08 | 32,082,860 |
| 2022-02-28 | $22.88 | $22.91 | $22.33 | $22.57 | $22.21 | 23,866,204 |
| 2022-02-25 | $22.16 | $22.62 | $22.01 | $22.56 | $22.20 | 22,501,999 |
| 2022-02-24 | $23.45 | $23.59 | $22.09 | $22.54 | $22.08 | 53,409,931 |
| 2022-02-23 | $22.70 | $23.18 | $22.70 | $22.83 | $22.36 | 23,816,458 |
| 2022-02-22 | $23.16 | $23.44 | $22.56 | $22.76 | $22.29 | 29,392,359 |
| 2022-02-18 | $23.01 | $23.35 | $22.93 | $23.14 | $22.67 | 28,735,672 |
| 2022-02-17 | $22.54 | $23.47 | $22.41 | $23.23 | $22.75 | 46,712,369 |
| 2022-02-16 | $21.14 | $22.45 | $21.13 | $22.23 | $21.77 | 41,704,445 |
| 2022-02-15 | $20.49 | $20.74 | $20.29 | $20.68 | $20.26 | 22,307,668 |
| 2022-02-14 | $20.73 | $21.20 | $20.71 | $21.09 | $20.66 | 38,007,929 |
| 2022-02-11 | $19.35 | $20.87 | $19.29 | $20.68 | $20.26 | 32,059,688 |
| 2022-02-10 | $19.66 | $19.88 | $19.24 | $19.30 | $18.90 | 15,490,791 |
| 2022-02-09 | $19.89 | $19.98 | $19.70 | $19.73 | $19.33 | 11,394,131 |
| 2022-02-08 | $19.62 | $19.82 | $19.54 | $19.82 | $19.41 | 13,731,930 |
| 2022-02-07 | $19.34 | $19.66 | $19.20 | $19.58 | $19.18 | 13,218,336 |
| 2022-02-04 | $18.99 | $19.40 | $18.96 | $19.19 | $18.80 | 14,157,407 |
| 2022-02-03 | $19.17 | $19.30 | $18.81 | $19.06 | $18.67 | 12,239,439 |
| 2022-02-02 | $19.05 | $19.50 | $18.88 | $19.22 | $18.83 | 16,669,062 |
| 2022-02-01 | $19.15 | $19.29 | $18.88 | $19.09 | $18.70 | 14,344,055 |
| 2022-01-31 | $18.72 | $19.18 | $18.57 | $19.15 | $18.76 | 18,321,775 |
| 2022-01-28 | $18.51 | $18.59 | $18.26 | $18.56 | $18.18 | 19,097,621 |
| 2022-01-27 | $18.75 | $19.15 | $18.66 | $18.71 | $18.33 | 20,558,493 |
| 2022-01-26 | $19.36 | $19.72 | $18.92 | $19.03 | $18.64 | 24,282,925 |
| 2022-01-25 | $19.21 | $19.59 | $19.14 | $19.49 | $19.09 | 16,843,347 |
| 2022-01-24 | $19.24 | $19.41 | $18.81 | $19.37 | $18.97 | 23,942,412 |
| 2022-01-21 | $20.01 | $20.06 | $19.26 | $19.34 | $18.94 | 21,714,100 |
| 2022-01-20 | $20.14 | $20.30 | $19.89 | $19.91 | $19.50 | 20,414,382 |
| 2022-01-19 | $18.81 | $20.24 | $18.76 | $20.17 | $19.76 | 35,460,977 |
| 2022-01-18 | $18.56 | $18.85 | $18.47 | $18.56 | $18.18 | 12,936,600 |
| 2022-01-14 | $18.86 | $18.91 | $18.52 | $18.68 | $18.30 | 12,857,523 |
| 2022-01-13 | $19.14 | $19.29 | $18.82 | $18.83 | $18.44 | 11,928,766 |
| 2022-01-12 | $18.92 | $19.24 | $18.78 | $19.20 | $18.81 | 19,595,483 |
| 2022-01-11 | $18.67 | $18.88 | $18.51 | $18.86 | $18.47 | 13,712,156 |
| 2022-01-10 | $18.06 | $18.63 | $18.04 | $18.62 | $18.24 | 19,743,654 |
| 2022-01-07 | $18.09 | $18.22 | $17.93 | $18.10 | $17.73 | 12,787,595 |
| 2022-01-06 | $18.28 | $18.31 | $17.99 | $18.02 | $17.65 | 21,071,767 |
| 2022-01-05 | $18.94 | $19.10 | $18.54 | $18.57 | $18.19 | 20,273,437 |
| 2022-01-04 | $18.60 | $18.91 | $18.56 | $18.73 | $18.35 | 14,194,537 |
| 2022-01-03 | $18.78 | $18.80 | $18.52 | $18.54 | $18.16 | 13,001,906 |
| 2021-12-31 | $18.98 | $19.08 | $18.78 | $19.00 | $18.61 | 14,236,511 |
| 2021-12-30 | $18.40 | $18.89 | $18.39 | $18.82 | $18.43 | 13,570,887 |
| 2021-12-29 | $18.24 | $18.66 | $18.22 | $18.40 | $18.02 | 17,290,070 |
| 2021-12-28 | $18.45 | $18.67 | $18.31 | $18.37 | $17.99 | 10,311,877 |
| 2021-12-27 | $18.50 | $18.58 | $18.27 | $18.41 | $18.03 | 11,744,273 |
| 2021-12-23 | $18.43 | $18.69 | $18.39 | $18.57 | $18.19 | 12,163,840 |
| 2021-12-22 | $18.44 | $18.55 | $18.17 | $18.53 | $18.15 | 15,108,139 |
| 2021-12-21 | $18.42 | $18.51 | $18.19 | $18.39 | $18.01 | 13,909,629 |
| 2021-12-20 | $18.37 | $18.44 | $18.09 | $18.33 | $17.95 | 17,682,405 |
| 2021-12-17 | $18.56 | $18.85 | $18.37 | $18.39 | $18.01 | 30,832,588 |
| 2021-12-16 | $17.90 | $18.47 | $17.89 | $18.44 | $18.06 | 24,535,565 |
| 2021-12-15 | $17.80 | $17.83 | $17.27 | $17.65 | $17.29 | 26,972,675 |
| 2021-12-14 | $17.70 | $18.02 | $17.66 | $17.86 | $17.49 | 15,063,690 |
| 2021-12-13 | $18.00 | $18.15 | $17.85 | $17.97 | $17.60 | 18,505,140 |
| 2021-12-10 | $18.24 | $18.26 | $17.92 | $17.95 | $17.58 | 15,615,408 |
| 2021-12-09 | $18.32 | $18.39 | $18.03 | $18.17 | $17.80 | 15,593,450 |
| 2021-12-08 | $18.48 | $18.66 | $18.35 | $18.60 | $18.22 | 10,306,067 |
| 2021-12-07 | $18.51 | $18.74 | $18.41 | $18.56 | $18.18 | 15,898,820 |
| 2021-12-06 | $18.11 | $18.55 | $18.03 | $18.49 | $18.11 | 17,623,903 |
| 2021-12-03 | $18.20 | $18.26 | $17.83 | $18.22 | $17.85 | 22,027,123 |
| 2021-12-02 | $18.36 | $18.39 | $17.94 | $18.18 | $17.81 | 23,330,253 |
| 2021-12-01 | $19.09 | $19.44 | $18.38 | $18.39 | $18.01 | 20,580,283 |
| 2021-11-30 | $19.35 | $19.76 | $18.93 | $18.99 | $18.60 | 21,082,988 |
| 2021-11-29 | $19.05 | $19.20 | $18.88 | $19.15 | $18.76 | 17,859,585 |
| 2021-11-26 | $19.80 | $19.83 | $19.22 | $19.38 | $18.89 | 13,971,874 |
| 2021-11-24 | $19.23 | $19.53 | $19.23 | $19.39 | $18.90 | 13,868,970 |
| 2021-11-23 | $19.50 | $19.67 | $19.31 | $19.43 | $18.94 | 13,581,531 |
| 2021-11-22 | $19.82 | $20.03 | $19.53 | $19.79 | $19.29 | 19,189,568 |
| 2021-11-19 | $20.45 | $20.71 | $20.15 | $20.25 | $19.74 | 17,863,705 |
| 2021-11-18 | $20.90 | $20.99 | $20.49 | $20.56 | $20.04 | 14,808,210 |
| 2021-11-17 | $20.80 | $21.19 | $20.73 | $20.99 | $20.46 | 18,679,281 |
| 2021-11-16 | $20.85 | $21.05 | $20.52 | $20.60 | $20.08 | 18,463,115 |
| 2021-11-15 | $20.75 | $20.96 | $20.60 | $20.90 | $20.38 | 15,553,771 |
| 2021-11-12 | $20.50 | $20.95 | $20.39 | $20.75 | $20.23 | 15,484,214 |
| 2021-11-11 | $20.85 | $20.91 | $20.56 | $20.65 | $20.13 | 23,589,303 |
| 2021-11-10 | $20.25 | $20.62 | $20.22 | $20.46 | $19.95 | 31,575,236 |
| 2021-11-09 | $19.51 | $19.64 | $19.27 | $19.62 | $19.13 | 13,934,190 |
| 2021-11-08 | $19.76 | $19.80 | $19.34 | $19.48 | $18.99 | 17,193,919 |
| 2021-11-05 | $18.93 | $19.60 | $18.81 | $19.60 | $19.11 | 21,084,943 |
| 2021-11-04 | $18.86 | $19.13 | $18.60 | $18.75 | $18.28 | 20,082,420 |
| 2021-11-03 | $18.20 | $18.77 | $18.19 | $18.62 | $18.15 | 19,232,395 |
| 2021-11-02 | $18.49 | $18.50 | $18.26 | $18.47 | $18.01 | 14,555,287 |
| 2021-11-01 | $18.37 | $18.71 | $18.22 | $18.48 | $18.02 | 16,060,070 |
| 2021-10-29 | $18.63 | $18.72 | $18.37 | $18.37 | $17.91 | 22,767,489 |
| 2021-10-28 | $19.42 | $19.47 | $18.90 | $18.94 | $18.46 | 20,967,423 |
| 2021-10-27 | $19.37 | $19.53 | $19.30 | $19.39 | $18.90 | 10,707,470 |
| 2021-10-26 | $19.46 | $19.58 | $19.30 | $19.43 | $18.94 | 12,052,223 |
| 2021-10-25 | $19.76 | $19.77 | $19.52 | $19.55 | $19.06 | 12,533,040 |
| 2021-10-22 | $19.69 | $20.05 | $19.43 | $19.48 | $18.99 | 19,840,708 |
| 2021-10-21 | $19.32 | $19.43 | $19.21 | $19.37 | $18.88 | 9,917,573 |
| 2021-10-20 | $19.43 | $19.67 | $19.33 | $19.42 | $18.93 | 13,301,829 |
| 2021-10-19 | $19.44 | $19.49 | $19.07 | $19.31 | $18.83 | 12,754,415 |
| 2021-10-18 | $19.08 | $19.24 | $18.90 | $19.07 | $18.59 | 11,392,428 |
| 2021-10-15 | $19.17 | $19.26 | $18.80 | $19.13 | $18.65 | 17,787,409 |
| 2021-10-14 | $19.49 | $19.74 | $19.40 | $19.57 | $19.08 | 19,849,772 |
| 2021-10-13 | $18.91 | $19.42 | $18.88 | $19.23 | $18.75 | 23,840,066 |
| 2021-10-12 | $18.49 | $18.83 | $18.31 | $18.66 | $18.19 | 15,417,109 |
| 2021-10-11 | $18.61 | $18.73 | $18.35 | $18.44 | $17.98 | 9,293,480 |
| 2021-10-08 | $19.03 | $19.07 | $18.51 | $18.52 | $18.06 | 16,069,193 |
| 2021-10-07 | $18.35 | $18.63 | $18.34 | $18.59 | $18.12 | 16,260,520 |
| 2021-10-06 | $18.06 | $18.46 | $18.02 | $18.45 | $17.99 | 13,852,105 |
| 2021-10-05 | $18.15 | $18.19 | $17.81 | $18.15 | $17.69 | 17,431,544 |
| 2021-10-04 | $17.99 | $18.42 | $17.96 | $18.23 | $17.77 | 17,838,549 |
| 2021-10-01 | $18.08 | $18.08 | $17.73 | $17.99 | $17.54 | 20,640,207 |
| 2021-09-30 | $17.69 | $18.22 | $17.65 | $18.05 | $17.60 | 22,321,007 |
| 2021-09-29 | $18.04 | $18.15 | $17.56 | $17.58 | $17.14 | 23,570,944 |
| 2021-09-28 | $17.81 | $18.12 | $17.57 | $18.10 | $17.65 | 26,643,150 |
| 2021-09-27 | $18.06 | $18.26 | $17.87 | $17.95 | $17.50 | 20,717,319 |
| 2021-09-24 | $18.09 | $18.27 | $18.03 | $18.03 | $17.58 | 13,371,205 |
| 2021-09-23 | $18.30 | $18.38 | $18.09 | $18.23 | $17.77 | 19,733,566 |
| 2021-09-22 | $18.55 | $18.81 | $18.41 | $18.45 | $17.99 | 17,054,580 |
| 2021-09-21 | $18.80 | $18.85 | $18.48 | $18.49 | $18.03 | 18,250,791 |
| 2021-09-20 | $18.23 | $18.65 | $18.10 | $18.65 | $18.18 | 23,097,592 |
| 2021-09-17 | $18.48 | $18.49 | $18.26 | $18.36 | $17.90 | 23,316,386 |
| 2021-09-16 | $18.98 | $18.98 | $18.40 | $18.51 | $18.05 | 40,452,090 |
| 2021-09-15 | $19.48 | $19.67 | $19.33 | $19.36 | $18.87 | 15,030,996 |
| 2021-09-14 | $19.63 | $19.82 | $19.45 | $19.50 | $19.01 | 16,122,781 |
| 2021-09-13 | $19.39 | $19.69 | $19.23 | $19.47 | $18.98 | 15,877,267 |
| 2021-09-10 | $19.69 | $19.76 | $19.35 | $19.35 | $18.86 | 14,659,499 |
| 2021-09-09 | $20.01 | $20.01 | $19.62 | $19.69 | $19.20 | 16,143,250 |
| 2021-09-08 | $19.82 | $19.98 | $19.61 | $19.86 | $19.36 | 19,809,087 |
| 2021-09-07 | $20.15 | $20.16 | $19.73 | $19.85 | $19.35 | 20,123,355 |
| 2021-09-03 | $20.18 | $20.51 | $20.05 | $20.30 | $19.79 | 20,241,305 |
| 2021-09-02 | $19.83 | $19.90 | $19.68 | $19.87 | $19.37 | 13,201,105 |
| 2021-09-01 | $20.20 | $20.22 | $19.80 | $19.81 | $19.31 | 13,679,670 |
| 2021-08-31 | $19.89 | $20.11 | $19.83 | $20.07 | $19.57 | 11,989,987 |
| 2021-08-30 | $20.24 | $20.25 | $19.72 | $19.81 | $19.31 | 13,046,820 |
| 2021-08-27 | $19.72 | $20.34 | $19.64 | $20.24 | $19.64 | 14,377,955 |
| 2021-08-26 | $19.63 | $19.87 | $19.60 | $19.73 | $19.15 | 9,865,037 |
| 2021-08-25 | $19.95 | $19.97 | $19.70 | $19.85 | $19.26 | 11,031,146 |
| 2021-08-24 | $20.26 | $20.27 | $19.98 | $20.12 | $19.53 | 12,228,816 |
| 2021-08-23 | $19.58 | $20.26 | $19.32 | $20.15 | $19.56 | 22,050,432 |
| 2021-08-20 | $19.01 | $19.40 | $18.76 | $19.23 | $18.66 | 12,678,716 |
| 2021-08-19 | $19.38 | $19.46 | $19.06 | $19.13 | $18.57 | 19,626,942 |
| 2021-08-18 | $20.03 | $20.03 | $19.39 | $19.46 | $18.89 | 21,364,425 |
| 2021-08-17 | $20.14 | $20.24 | $19.82 | $19.97 | $19.38 | 15,532,428 |
| 2021-08-16 | $20.11 | $20.36 | $20.04 | $20.19 | $19.59 | 15,403,285 |
| 2021-08-13 | $20.30 | $20.50 | $20.13 | $20.27 | $19.67 | 13,089,023 |
| 2021-08-12 | $20.21 | $20.23 | $19.87 | $20.05 | $19.46 | 12,273,612 |
| 2021-08-11 | $20.07 | $20.50 | $20.03 | $20.31 | $19.71 | 15,127,659 |
| 2021-08-10 | $20.48 | $20.57 | $19.84 | $19.84 | $19.25 | 26,957,088 |
| 2021-08-09 | $20.49 | $20.83 | $20.40 | $20.56 | $19.95 | 24,458,947 |
| 2021-08-06 | $20.75 | $21.00 | $20.35 | $20.80 | $20.19 | 29,729,070 |
| 2021-08-05 | $21.66 | $21.66 | $21.21 | $21.26 | $20.63 | 11,553,851 |
| 2021-08-04 | $22.01 | $22.30 | $21.62 | $21.65 | $21.01 | 16,792,048 |
| 2021-08-03 | $21.55 | $21.77 | $21.54 | $21.72 | $21.08 | 10,743,919 |
| 2021-08-02 | $21.78 | $21.79 | $21.41 | $21.57 | $20.93 | 12,234,368 |
| 2021-07-30 | $21.69 | $21.99 | $21.59 | $21.77 | $21.13 | 10,183,955 |
| 2021-07-29 | $21.74 | $21.99 | $21.59 | $21.81 | $21.17 | 16,337,266 |
| 2021-07-28 | $20.97 | $21.37 | $20.91 | $21.34 | $20.71 | 11,952,496 |
| 2021-07-27 | $20.86 | $21.06 | $20.68 | $20.99 | $20.37 | 10,501,603 |
| 2021-07-26 | $20.66 | $21.05 | $20.57 | $20.82 | $20.21 | 10,282,537 |
| 2021-07-23 | $20.65 | $20.78 | $20.43 | $20.63 | $20.02 | 10,308,500 |
| 2021-07-22 | $20.78 | $20.87 | $20.52 | $20.74 | $20.13 | 10,176,942 |
| 2021-07-21 | $20.57 | $21.01 | $20.53 | $20.90 | $20.28 | 12,057,375 |
| 2021-07-20 | $20.67 | $21.06 | $20.55 | $20.72 | $20.11 | 16,237,141 |
| 2021-07-19 | $20.63 | $20.85 | $20.27 | $20.54 | $19.93 | 20,149,372 |
| 2021-07-16 | $21.17 | $21.21 | $20.71 | $20.86 | $20.24 | 17,418,065 |
| 2021-07-15 | $21.31 | $21.35 | $20.95 | $21.27 | $20.64 | 12,845,381 |
| 2021-07-14 | $21.64 | $21.65 | $21.20 | $21.33 | $20.70 | 13,168,210 |
| 2021-07-13 | $20.92 | $21.53 | $20.91 | $21.14 | $20.52 | 14,865,202 |
| 2021-07-12 | $21.00 | $21.27 | $20.77 | $20.83 | $20.22 | 10,528,137 |
| 2021-07-09 | $20.80 | $21.21 | $20.76 | $21.13 | $20.51 | 10,654,440 |
| 2021-07-08 | $21.21 | $21.29 | $20.57 | $20.72 | $20.11 | 14,453,927 |
| 2021-07-07 | $21.41 | $21.41 | $21.03 | $21.19 | $20.56 | 9,319,982 |
| 2021-07-06 | $21.11 | $21.36 | $20.98 | $21.29 | $20.66 | 20,210,068 |
| 2021-07-02 | $20.82 | $20.96 | $20.59 | $20.79 | $20.18 | 10,721,841 |
| 2021-07-01 | $20.93 | $20.94 | $20.50 | $20.58 | $19.97 | 12,980,089 |
| 2021-06-30 | $20.70 | $20.81 | $20.46 | $20.68 | $20.07 | 10,543,822 |
| 2021-06-29 | $20.42 | $20.68 | $20.29 | $20.53 | $19.92 | 12,433,580 |
| 2021-06-28 | $20.92 | $21.04 | $20.54 | $20.70 | $20.09 | 12,068,635 |
| 2021-06-25 | $21.19 | $21.24 | $20.83 | $20.89 | $20.27 | 11,269,650 |
| 2021-06-24 | $21.06 | $21.17 | $20.92 | $20.97 | $20.35 | 10,545,955 |
| 2021-06-23 | $21.31 | $21.35 | $20.94 | $20.96 | $20.34 | 10,329,334 |
| 2021-06-22 | $21.07 | $21.28 | $20.98 | $21.08 | $20.46 | 12,925,302 |
| 2021-06-21 | $20.94 | $21.27 | $20.80 | $21.15 | $20.53 | 15,733,867 |
| 2021-06-18 | $21.12 | $21.23 | $20.74 | $20.75 | $20.14 | 30,229,386 |
| 2021-06-17 | $21.79 | $21.88 | $21.00 | $21.03 | $20.41 | 37,068,425 |
| 2021-06-16 | $22.83 | $23.14 | $22.44 | $22.45 | $21.79 | 21,209,542 |
| 2021-06-15 | $23.16 | $23.16 | $22.77 | $22.79 | $22.12 | 11,167,047 |
| 2021-06-14 | $22.88 | $23.26 | $22.70 | $23.15 | $22.47 | 13,119,149 |
| 2021-06-11 | $23.61 | $23.66 | $23.22 | $23.23 | $22.54 | 10,951,935 |
| 2021-06-10 | $23.02 | $23.73 | $22.93 | $23.71 | $23.01 | 13,176,391 |
| 2021-06-09 | $23.10 | $23.33 | $23.01 | $23.01 | $22.33 | 10,446,256 |
| 2021-06-08 | $23.35 | $23.52 | $23.12 | $23.12 | $22.44 | 10,678,607 |
| 2021-06-07 | $23.32 | $23.49 | $23.17 | $23.41 | $22.72 | 10,957,860 |
| 2021-06-04 | $23.32 | $23.68 | $23.25 | $23.46 | $22.77 | 13,415,403 |
| 2021-06-03 | $23.57 | $23.60 | $23.13 | $23.21 | $22.53 | 21,158,458 |
| 2021-06-02 | $24.28 | $24.37 | $24.14 | $24.17 | $23.46 | 9,600,369 |
| 2021-06-01 | $24.13 | $24.30 | $23.79 | $24.26 | $23.54 | 17,551,032 |
| 2021-05-28 | $23.55 | $24.15 | $23.48 | $24.08 | $23.37 | 20,382,477 |
| 2021-05-27 | $24.41 | $24.42 | $23.73 | $23.86 | $23.16 | 20,866,145 |
| 2021-05-26 | $24.81 | $24.94 | $24.50 | $24.58 | $23.66 | 15,210,325 |
| 2021-05-25 | $24.66 | $24.70 | $24.23 | $24.58 | $23.66 | 19,350,317 |
| 2021-05-24 | $24.79 | $24.89 | $24.54 | $24.68 | $23.75 | 9,151,047 |
| 2021-05-21 | $25.00 | $25.05 | $24.49 | $24.70 | $23.77 | 14,492,385 |
| 2021-05-20 | $24.54 | $25.00 | $24.45 | $24.81 | $23.88 | 13,655,635 |
| 2021-05-19 | $24.86 | $25.37 | $24.42 | $24.59 | $23.67 | 23,518,069 |
| 2021-05-18 | $25.23 | $25.24 | $24.61 | $25.11 | $24.17 | 19,029,584 |
| 2021-05-17 | $24.28 | $25.29 | $23.99 | $25.27 | $24.32 | 30,193,712 |
| 2021-05-14 | $23.82 | $24.08 | $23.70 | $24.02 | $23.12 | 9,892,247 |
| 2021-05-13 | $23.40 | $23.72 | $23.14 | $23.58 | $22.70 | 11,594,129 |
| 2021-05-12 | $23.95 | $24.18 | $23.43 | $23.53 | $22.65 | 14,419,621 |
| 2021-05-11 | $23.48 | $24.03 | $23.39 | $23.95 | $23.05 | 13,963,030 |
| 2021-05-10 | $24.23 | $24.44 | $23.92 | $23.93 | $23.03 | 19,519,237 |
| 2021-05-07 | $23.96 | $24.16 | $23.59 | $23.92 | $23.02 | 24,229,353 |
| 2021-05-06 | $22.58 | $23.60 | $22.57 | $23.55 | $22.67 | 34,497,236 |
| 2021-05-05 | $22.29 | $22.29 | $22.03 | $22.25 | $21.42 | 8,162,396 |
| 2021-05-04 | $22.12 | $22.55 | $21.76 | $22.01 | $21.18 | 16,850,262 |
| 2021-05-03 | $21.58 | $22.33 | $21.52 | $22.23 | $21.40 | 17,421,083 |
| 2021-04-30 | $21.28 | $21.52 | $21.15 | $21.25 | $20.45 | 13,664,051 |
| 2021-04-29 | $21.70 | $21.75 | $21.11 | $21.35 | $20.55 | 20,897,132 |
| 2021-04-28 | $21.50 | $21.91 | $21.32 | $21.76 | $20.94 | 17,101,472 |
| 2021-04-27 | $22.15 | $22.15 | $21.59 | $21.64 | $20.83 | 15,740,447 |
| 2021-04-26 | $22.22 | $22.30 | $22.01 | $22.16 | $21.33 | 8,943,044 |
| 2021-04-23 | $22.56 | $22.63 | $22.15 | $22.21 | $21.38 | 11,596,023 |
| 2021-04-22 | $22.54 | $22.56 | $22.23 | $22.41 | $21.57 | 14,527,247 |
| 2021-04-21 | $22.48 | $22.86 | $22.43 | $22.74 | $21.89 | 13,479,740 |
| 2021-04-20 | $22.04 | $22.46 | $21.98 | $22.40 | $21.56 | 15,561,709 |
| 2021-04-19 | $22.27 | $22.40 | $22.02 | $22.11 | $21.28 | 13,797,002 |
| 2021-04-16 | $22.38 | $22.43 | $22.02 | $22.23 | $21.40 | 22,400,960 |
| 2021-04-15 | $21.39 | $22.20 | $21.35 | $21.98 | $21.16 | 22,947,888 |
| 2021-04-14 | $21.12 | $21.25 | $21.01 | $21.11 | $20.32 | 13,973,923 |
| 2021-04-13 | $21.15 | $21.47 | $20.97 | $21.10 | $20.31 | 21,067,034 |
| 2021-04-12 | $21.14 | $21.16 | $20.85 | $20.99 | $20.20 | 15,850,928 |
| 2021-04-09 | $21.00 | $21.27 | $20.89 | $21.21 | $20.41 | 14,054,132 |
| 2021-04-08 | $20.97 | $21.16 | $20.89 | $21.16 | $20.37 | 19,201,935 |
| 2021-04-07 | $20.91 | $20.95 | $20.59 | $20.67 | $19.89 | 12,997,155 |
| 2021-04-06 | $20.88 | $21.15 | $20.69 | $20.88 | $20.10 | 18,430,766 |
| 2021-04-05 | $20.83 | $20.89 | $20.35 | $20.63 | $19.86 | 19,371,246 |
| 2021-04-01 | $20.10 | $20.41 | $19.94 | $20.37 | $19.61 | 13,040,644 |
| 2021-03-31 | $19.65 | $20.08 | $19.48 | $19.80 | $19.06 | 14,160,099 |
| 2021-03-30 | $19.69 | $19.75 | $19.44 | $19.51 | $18.78 | 14,899,425 |
| 2021-03-29 | $19.93 | $20.20 | $19.56 | $20.16 | $19.40 | 17,532,704 |
| 2021-03-26 | $19.61 | $20.00 | $19.61 | $20.00 | $19.25 | 20,956,695 |
| 2021-03-25 | $20.04 | $20.09 | $19.51 | $19.73 | $18.99 | 23,092,499 |
| 2021-03-24 | $20.25 | $20.28 | $19.96 | $20.16 | $19.40 | 16,838,767 |
| 2021-03-23 | $20.56 | $20.56 | $20.02 | $20.24 | $19.48 | 17,602,051 |
| 2021-03-22 | $20.74 | $20.88 | $20.59 | $20.62 | $19.85 | 12,354,441 |
| 2021-03-19 | $20.95 | $20.99 | $20.69 | $20.96 | $20.17 | 24,422,137 |
| 2021-03-18 | $20.82 | $21.13 | $20.71 | $20.86 | $20.08 | 13,137,524 |
| 2021-03-17 | $20.59 | $21.34 | $20.39 | $21.13 | $20.34 | 20,170,716 |
| 2021-03-16 | $20.84 | $20.86 | $20.52 | $20.71 | $19.93 | 12,121,840 |
| 2021-03-15 | $20.46 | $20.86 | $20.32 | $20.77 | $19.99 | 16,169,091 |
| 2021-03-12 | $19.99 | $20.42 | $19.82 | $20.32 | $19.56 | 12,741,880 |
| 2021-03-11 | $20.27 | $20.44 | $20.01 | $20.31 | $19.55 | 14,448,758 |
| 2021-03-10 | $20.17 | $20.33 | $19.80 | $20.12 | $19.37 | 16,621,883 |
| 2021-03-09 | $20.08 | $20.42 | $19.85 | $19.99 | $19.24 | 19,423,854 |
| 2021-03-08 | $19.83 | $19.86 | $19.31 | $19.50 | $18.77 | 14,384,812 |
| 2021-03-05 | $19.61 | $19.87 | $19.21 | $19.84 | $19.10 | 20,863,126 |
| 2021-03-04 | $19.50 | $20.00 | $19.28 | $19.54 | $18.81 | 28,469,246 |
| 2021-03-03 | $19.41 | $19.57 | $19.01 | $19.50 | $18.77 | 21,362,606 |
| 2021-03-02 | $19.19 | $19.98 | $19.15 | $19.86 | $19.11 | 25,720,894 |
| 2021-03-01 | $19.00 | $19.25 | $18.80 | $18.97 | $18.26 | 24,088,810 |
| 2021-02-26 | $19.23 | $19.29 | $18.64 | $18.67 | $17.97 | 32,693,944 |
| 2021-02-25 | $19.85 | $20.20 | $19.36 | $19.45 | $18.63 | 25,447,080 |
| 2021-02-24 | $19.97 | $20.22 | $19.73 | $20.10 | $19.25 | 17,803,364 |
| 2021-02-23 | $20.52 | $20.57 | $19.79 | $20.16 | $19.31 | 22,904,366 |
| 2021-02-22 | $20.00 | $20.60 | $19.86 | $20.53 | $19.67 | 28,648,273 |
| 2021-02-19 | $20.36 | $20.43 | $19.69 | $19.78 | $18.95 | 38,062,316 |
| 2021-02-18 | $20.87 | $20.99 | $20.22 | $20.32 | $19.46 | 29,436,471 |
| 2021-02-17 | $21.31 | $21.31 | $20.60 | $20.83 | $19.95 | 35,606,399 |
| 2021-02-16 | $21.99 | $22.11 | $21.65 | $21.70 | $20.79 | 18,692,728 |
| 2021-02-12 | $22.07 | $22.29 | $21.71 | $22.15 | $21.22 | 14,572,982 |
| 2021-02-11 | $22.55 | $22.57 | $22.12 | $22.19 | $21.26 | 12,689,483 |
| 2021-02-10 | $22.58 | $22.70 | $22.33 | $22.51 | $21.56 | 10,656,891 |
| 2021-02-09 | $22.52 | $22.54 | $22.27 | $22.43 | $21.48 | 12,796,362 |
| 2021-02-08 | $22.63 | $22.68 | $22.39 | $22.46 | $21.51 | 11,633,925 |
| 2021-02-05 | $22.10 | $22.38 | $21.86 | $22.33 | $21.39 | 17,395,809 |
| 2021-02-04 | $21.91 | $22.05 | $21.48 | $21.99 | $21.06 | 17,676,678 |
| 2021-02-03 | $22.32 | $22.48 | $22.18 | $22.34 | $21.40 | 11,032,205 |
| 2021-02-02 | $22.14 | $22.52 | $21.94 | $22.34 | $21.40 | 15,303,159 |
| 2021-02-01 | $22.93 | $22.97 | $22.14 | $22.54 | $21.59 | 25,095,512 |
| 2021-01-29 | $22.90 | $23.08 | $22.25 | $22.37 | $21.43 | 25,413,930 |
| 2021-01-28 | $22.44 | $22.55 | $22.09 | $22.36 | $21.42 | 23,204,375 |
| 2021-01-27 | $23.09 | $23.11 | $21.88 | $21.99 | $21.06 | 32,615,289 |
| 2021-01-26 | $23.44 | $23.56 | $23.24 | $23.28 | $22.30 | 11,643,775 |
| 2021-01-25 | $23.60 | $23.76 | $23.21 | $23.44 | $22.45 | 15,448,582 |
| 2021-01-22 | $23.18 | $23.70 | $22.92 | $23.47 | $22.48 | 13,121,401 |
| 2021-01-21 | $23.84 | $23.87 | $23.41 | $23.68 | $22.68 | 14,083,571 |
| 2021-01-20 | $23.73 | $23.96 | $23.58 | $23.83 | $22.83 | 17,136,415 |
| 2021-01-19 | $23.33 | $23.48 | $23.11 | $23.39 | $22.40 | 16,575,440 |
| 2021-01-15 | $23.58 | $23.73 | $23.11 | $23.14 | $22.17 | 16,309,941 |
| 2021-01-14 | $23.57 | $23.91 | $23.54 | $23.68 | $22.68 | 15,120,868 |
| 2021-01-13 | $23.60 | $23.90 | $23.49 | $23.60 | $22.61 | 17,298,520 |
| 2021-01-12 | $23.59 | $23.67 | $23.20 | $23.54 | $22.55 | 22,241,767 |
| 2021-01-11 | $23.53 | $23.78 | $23.44 | $23.52 | $22.53 | 21,596,924 |
| 2021-01-08 | $24.22 | $24.37 | $23.58 | $23.97 | $22.96 | 25,824,793 |
| 2021-01-07 | $24.54 | $24.86 | $24.25 | $24.77 | $23.73 | 18,995,977 |
| 2021-01-06 | $24.07 | $24.57 | $23.90 | $24.50 | $23.47 | 30,367,788 |
| 2021-01-05 | $24.93 | $24.95 | $24.09 | $24.28 | $23.26 | 30,884,831 |
| 2021-01-04 | $23.85 | $24.80 | $23.62 | $24.62 | $23.58 | 41,044,674 |
| 2020-12-31 | $23.25 | $23.27 | $22.70 | $22.78 | $21.82 | 18,087,972 |
| 2020-12-30 | $22.97 | $23.28 | $22.85 | $23.24 | $22.26 | 16,046,467 |
| 2020-12-29 | $22.96 | $23.28 | $22.75 | $22.91 | $21.94 | 14,663,884 |
| 2020-12-28 | $23.52 | $23.54 | $22.80 | $22.84 | $21.88 | 15,878,862 |
| 2020-12-24 | $22.80 | $23.04 | $22.73 | $22.90 | $21.94 | 4,920,055 |
| 2020-12-23 | $22.62 | $23.03 | $22.56 | $22.83 | $21.87 | 11,737,792 |
| 2020-12-22 | $23.00 | $23.05 | $22.26 | $22.52 | $21.57 | 19,847,899 |
| 2020-12-21 | $23.25 | $23.41 | $22.95 | $23.02 | $22.05 | 20,688,188 |
| 2020-12-18 | $23.69 | $23.69 | $23.26 | $23.27 | $22.29 | 14,803,028 |
| 2020-12-17 | $23.64 | $24.04 | $23.41 | $23.59 | $22.60 | 20,273,863 |
| 2020-12-16 | $23.01 | $23.14 | $22.66 | $23.07 | $22.10 | 17,231,350 |
| 2020-12-15 | $22.84 | $23.17 | $22.71 | $22.87 | $21.91 | 16,057,899 |
| 2020-12-14 | $22.90 | $23.07 | $22.40 | $22.44 | $21.49 | 14,728,647 |
| 2020-12-11 | $23.08 | $23.31 | $22.84 | $22.90 | $21.94 | 13,964,426 |
| 2020-12-10 | $23.50 | $23.57 | $22.98 | $23.09 | $22.12 | 18,028,677 |
| 2020-12-09 | $23.75 | $23.81 | $23.18 | $23.36 | $22.38 | 20,562,611 |
| 2020-12-08 | $24.10 | $24.11 | $23.75 | $23.90 | $22.89 | 13,709,078 |
| 2020-12-07 | $23.50 | $24.20 | $23.46 | $23.95 | $22.94 | 18,854,821 |
| 2020-12-04 | $23.75 | $23.80 | $23.24 | $23.50 | $22.51 | 17,089,858 |
| 2020-12-03 | $24.18 | $24.21 | $23.43 | $23.61 | $22.62 | 18,347,735 |
| 2020-12-02 | $23.97 | $24.10 | $23.61 | $23.96 | $22.95 | 17,684,855 |
| 2020-12-01 | $23.86 | $24.00 | $23.45 | $23.83 | $22.83 | 26,135,087 |
| 2020-11-30 | $22.49 | $23.21 | $22.36 | $23.14 | $22.17 | 24,409,213 |
| 2020-11-27 | $22.51 | $22.72 | $22.22 | $22.69 | $21.73 | 16,850,096 |
| 2020-11-25 | $23.13 | $23.21 | $22.66 | $22.83 | $21.78 | 36,957,084 |
| 2020-11-24 | $22.59 | $23.25 | $22.53 | $22.79 | $21.74 | 43,273,258 |
| 2020-11-23 | $24.16 | $24.16 | $23.14 | $23.24 | $22.17 | 36,596,260 |
| 2020-11-20 | $24.32 | $24.64 | $24.17 | $24.28 | $23.17 | 16,705,598 |
| 2020-11-19 | $24.17 | $24.44 | $24.01 | $24.18 | $23.07 | 18,249,241 |
| 2020-11-18 | $25.24 | $25.28 | $24.42 | $24.46 | $23.34 | 28,709,809 |
| 2020-11-17 | $25.80 | $25.90 | $25.33 | $25.37 | $24.21 | 18,757,971 |
| 2020-11-16 | $25.80 | $26.03 | $25.47 | $25.86 | $24.67 | 17,386,231 |
| 2020-11-13 | $26.30 | $26.34 | $25.87 | $25.89 | $24.70 | 11,774,346 |
| 2020-11-12 | $26.02 | $26.24 | $25.83 | $25.91 | $24.72 | 12,858,341 |
| 2020-11-11 | $25.82 | $25.84 | $25.34 | $25.79 | $24.61 | 21,293,505 |
| 2020-11-10 | $26.90 | $27.01 | $25.90 | $25.94 | $24.75 | 23,180,643 |
| 2020-11-09 | $27.22 | $27.44 | $26.09 | $26.90 | $25.66 | 47,566,213 |
| 2020-11-06 | $29.56 | $29.60 | $28.75 | $28.87 | $27.54 | 13,537,512 |
| 2020-11-05 | $28.41 | $29.55 | $28.38 | $29.32 | $27.97 | 28,536,569 |
| 2020-11-04 | $27.74 | $28.10 | $27.35 | $27.42 | $26.16 | 14,795,667 |
| 2020-11-03 | $27.50 | $27.88 | $27.25 | $27.78 | $26.50 | 14,104,873 |
| 2020-11-02 | $27.00 | $27.20 | $26.52 | $27.16 | $25.91 | 15,083,230 |
| 2020-10-30 | $26.41 | $26.77 | $25.75 | $26.73 | $25.50 | 14,855,945 |
| 2020-10-29 | $25.65 | $26.57 | $25.56 | $26.17 | $24.97 | 15,397,068 |
| 2020-10-28 | $26.45 | $26.56 | $25.71 | $25.92 | $24.73 | 22,178,939 |
| 2020-10-27 | $26.66 | $27.12 | $26.52 | $27.09 | $25.85 | 10,690,917 |
| 2020-10-26 | $26.59 | $27.18 | $26.58 | $26.63 | $25.41 | 10,261,940 |
| 2020-10-23 | $26.78 | $26.94 | $26.61 | $26.81 | $25.58 | 9,636,139 |
| 2020-10-22 | $27.06 | $27.10 | $26.55 | $26.89 | $25.66 | 13,605,129 |
| 2020-10-21 | $27.28 | $27.53 | $27.10 | $27.37 | $26.11 | 11,122,933 |
| 2020-10-20 | $27.12 | $27.28 | $26.84 | $27.07 | $25.83 | 14,482,531 |
| 2020-10-19 | $27.82 | $27.97 | $27.00 | $27.02 | $25.78 | 12,823,157 |
| 2020-10-16 | $27.86 | $27.89 | $27.50 | $27.57 | $26.30 | 8,991,481 |
| 2020-10-15 | $27.97 | $28.08 | $27.56 | $27.75 | $26.48 | 10,768,733 |
| 2020-10-14 | $28.20 | $28.59 | $27.95 | $28.31 | $27.01 | 10,603,437 |
| 2020-10-13 | $27.80 | $28.06 | $27.18 | $27.96 | $26.68 | 12,480,095 |
| 2020-10-12 | $27.95 | $28.19 | $27.80 | $28.04 | $26.75 | 9,850,833 |
| 2020-10-09 | $27.77 | $28.05 | $27.52 | $28.05 | $26.76 | 14,495,604 |
| 2020-10-08 | $27.12 | $27.52 | $26.90 | $27.27 | $26.02 | 13,403,529 |
| 2020-10-07 | $27.39 | $27.53 | $26.88 | $26.95 | $25.71 | 18,348,750 |
| 2020-10-06 | $28.41 | $28.54 | $27.04 | $27.06 | $25.82 | 18,522,995 |
| 2020-10-05 | $28.01 | $28.74 | $27.97 | $28.37 | $27.07 | 10,678,086 |
| 2020-10-02 | $28.19 | $28.39 | $27.82 | $27.89 | $26.61 | 9,876,506 |
| 2020-10-01 | $28.39 | $28.55 | $28.07 | $28.26 | $26.96 | 10,354,335 |
| 2020-09-30 | $28.12 | $28.39 | $27.80 | $28.11 | $26.82 | 14,891,868 |
| 2020-09-29 | $27.97 | $28.48 | $27.87 | $28.28 | $26.98 | 12,466,509 |
| 2020-09-28 | $28.00 | $28.04 | $27.45 | $27.76 | $26.49 | 12,539,465 |
| 2020-09-25 | $27.55 | $27.85 | $27.26 | $27.70 | $26.43 | 9,425,003 |
| 2020-09-24 | $26.87 | $27.77 | $26.83 | $27.65 | $26.38 | 20,435,406 |
| 2020-09-23 | $28.09 | $28.13 | $26.98 | $27.14 | $25.89 | 24,139,883 |
| 2020-09-22 | $28.29 | $28.64 | $28.12 | $28.42 | $27.12 | 14,621,842 |
| 2020-09-21 | $28.40 | $28.69 | $27.81 | $28.19 | $26.90 | 17,428,176 |
| 2020-09-18 | $29.30 | $29.56 | $28.86 | $28.89 | $27.56 | 26,962,193 |
| 2020-09-17 | $29.53 | $29.53 | $28.81 | $29.14 | $27.80 | 26,331,785 |
| 2020-09-16 | $30.25 | $30.36 | $29.59 | $29.99 | $28.61 | 20,847,725 |
| 2020-09-15 | $30.26 | $30.54 | $29.86 | $29.99 | $28.61 | 12,552,459 |
| 2020-09-14 | $30.03 | $30.30 | $29.42 | $29.93 | $28.56 | 15,620,160 |
| 2020-09-11 | $30.30 | $30.58 | $29.61 | $29.75 | $28.38 | 12,573,917 |
| 2020-09-10 | $30.78 | $30.87 | $29.97 | $30.11 | $28.73 | 16,170,324 |
| 2020-09-09 | $29.51 | $30.60 | $29.45 | $30.46 | $29.06 | 20,488,817 |
| 2020-09-08 | $28.53 | $29.84 | $28.25 | $29.20 | $27.86 | 17,738,408 |
| 2020-09-04 | $28.98 | $29.30 | $28.08 | $29.05 | $27.72 | 21,446,420 |
| 2020-09-03 | $29.33 | $29.69 | $28.59 | $29.26 | $27.92 | 17,762,291 |
| 2020-09-02 | $29.17 | $29.65 | $28.60 | $29.61 | $28.25 | 16,837,222 |
| 2020-09-01 | $30.27 | $30.33 | $28.98 | $29.33 | $27.98 | 17,080,762 |
| 2020-08-31 | $29.48 | $29.98 | $29.28 | $29.65 | $28.29 | 14,248,135 |
| 2020-08-28 | $29.21 | $29.55 | $29.05 | $29.20 | $27.86 | 19,533,837 |
| 2020-08-27 | $29.86 | $29.90 | $28.31 | $28.58 | $27.10 | 23,211,038 |
| 2020-08-26 | $28.44 | $29.39 | $28.39 | $29.37 | $27.85 | 17,248,140 |
| 2020-08-25 | $28.84 | $28.94 | $28.12 | $28.75 | $27.26 | 17,442,932 |
| 2020-08-24 | $29.78 | $29.82 | $28.93 | $28.97 | $27.47 | 16,811,994 |
| 2020-08-21 | $29.71 | $29.78 | $28.94 | $29.31 | $27.79 | 16,352,215 |
| 2020-08-20 | $29.07 | $29.99 | $28.91 | $29.95 | $28.40 | 22,129,818 |
| 2020-08-19 | $30.05 | $30.32 | $28.80 | $28.98 | $27.48 | 31,732,561 |
| 2020-08-18 | $31.20 | $31.22 | $29.74 | $30.04 | $28.48 | 39,322,062 |
| 2020-08-17 | $29.62 | $30.27 | $29.30 | $30.13 | $28.57 | 53,461,627 |
| 2020-08-14 | $27.13 | $27.24 | $26.55 | $26.99 | $25.59 | 12,635,471 |
| 2020-08-13 | $26.61 | $27.44 | $26.50 | $27.14 | $25.73 | 15,115,069 |
| 2020-08-12 | $26.97 | $27.05 | $26.06 | $26.18 | $24.82 | 21,894,052 |
| 2020-08-11 | $27.10 | $27.57 | $25.87 | $26.25 | $24.89 | 36,281,611 |
| 2020-08-10 | $29.33 | $29.93 | $28.63 | $28.72 | $27.23 | 15,880,403 |
| 2020-08-07 | $29.00 | $29.35 | $28.44 | $28.87 | $27.37 | 14,680,463 |
| 2020-08-06 | $30.04 | $30.11 | $29.08 | $29.50 | $27.97 | 15,355,605 |
| 2020-08-05 | $30.50 | $30.69 | $29.50 | $29.84 | $28.29 | 23,685,728 |
| 2020-08-04 | $28.77 | $29.85 | $28.35 | $29.75 | $28.21 | 25,658,111 |
| 2020-08-03 | $28.80 | $28.87 | $28.18 | $28.72 | $27.23 | 11,525,824 |
| 2020-07-31 | $28.72 | $29.03 | $28.26 | $28.91 | $27.41 | 19,817,144 |
| 2020-07-30 | $27.90 | $28.63 | $27.52 | $28.25 | $26.78 | 16,071,031 |
| 2020-07-29 | $29.76 | $29.82 | $28.39 | $28.78 | $27.29 | 26,171,180 |
| 2020-07-28 | $29.50 | $29.89 | $29.21 | $29.59 | $28.05 | 16,893,863 |
| 2020-07-27 | $29.50 | $30.20 | $29.41 | $29.91 | $28.36 | 28,270,136 |
| 2020-07-24 | $28.12 | $28.48 | $28.03 | $28.44 | $26.96 | 13,356,677 |
| 2020-07-23 | $28.51 | $28.87 | $27.57 | $27.99 | $26.54 | 17,493,565 |
| 2020-07-22 | $28.65 | $28.69 | $28.10 | $28.52 | $27.04 | 13,558,980 |
| 2020-07-21 | $28.76 | $28.84 | $28.15 | $28.23 | $26.76 | 17,384,443 |
| 2020-07-20 | $27.61 | $28.17 | $27.61 | $28.12 | $26.66 | 15,048,637 |
| 2020-07-17 | $27.04 | $27.41 | $26.76 | $27.34 | $25.92 | 12,308,255 |
| 2020-07-16 | $26.82 | $27.09 | $26.39 | $26.69 | $25.30 | 11,659,173 |
| 2020-07-15 | $26.90 | $27.10 | $26.34 | $27.09 | $25.68 | 13,993,519 |
| 2020-07-14 | $26.05 | $27.07 | $25.95 | $27.05 | $25.65 | 12,748,020 |
| 2020-07-13 | $27.49 | $27.66 | $26.04 | $26.13 | $24.77 | 15,513,914 |
| 2020-07-10 | $27.64 | $27.86 | $26.97 | $27.11 | $25.70 | 11,542,272 |
| 2020-07-09 | $28.00 | $28.05 | $26.99 | $27.59 | $26.16 | 12,995,232 |
| 2020-07-08 | $27.55 | $27.94 | $27.29 | $27.72 | $26.28 | 17,416,634 |
| 2020-07-07 | $26.55 | $27.21 | $26.35 | $27.02 | $25.62 | 12,189,632 |
| 2020-07-06 | $26.73 | $26.99 | $26.36 | $26.61 | $25.23 | 11,283,950 |
| 2020-07-02 | $26.60 | $26.95 | $26.27 | $26.27 | $24.91 | 12,807,033 |
| 2020-07-01 | $26.98 | $26.98 | $25.88 | $26.81 | $25.42 | 15,619,587 |
| 2020-06-30 | $26.06 | $27.04 | $25.85 | $26.94 | $25.54 | 15,363,022 |
| 2020-06-29 | $26.00 | $26.19 | $25.76 | $26.13 | $24.77 | 10,296,311 |
| 2020-06-26 | $25.64 | $25.96 | $25.17 | $25.87 | $24.53 | 12,096,760 |
| 2020-06-25 | $25.73 | $25.84 | $25.33 | $25.73 | $24.39 | 10,058,775 |
| 2020-06-24 | $25.68 | $26.25 | $25.35 | $25.71 | $24.38 | 19,721,477 |
| 2020-06-23 | $25.95 | $26.18 | $25.50 | $25.68 | $24.35 | 16,200,145 |
| 2020-06-22 | $25.11 | $25.86 | $25.01 | $25.45 | $24.13 | 17,403,102 |
| 2020-06-19 | $24.25 | $24.84 | $24.10 | $24.49 | $23.22 | 19,161,077 |
| 2020-06-18 | $24.20 | $24.43 | $23.84 | $23.94 | $22.70 | 12,518,693 |
| 2020-06-17 | $24.48 | $24.79 | $24.10 | $24.25 | $22.99 | 9,225,974 |
| 2020-06-16 | $24.42 | $24.91 | $24.12 | $24.38 | $23.11 | 16,281,697 |
| 2020-06-15 | $23.50 | $24.82 | $23.09 | $24.74 | $23.46 | 15,823,016 |
| 2020-06-12 | $24.65 | $24.91 | $23.91 | $24.07 | $22.82 | 15,303,718 |
| 2020-06-11 | $25.41 | $25.90 | $23.64 | $24.31 | $23.05 | 30,879,247 |
| 2020-06-10 | $24.77 | $25.20 | $23.65 | $25.08 | $23.78 | 21,879,651 |
| 2020-06-09 | $24.10 | $24.51 | $23.79 | $24.33 | $23.07 | 21,502,100 |
| 2020-06-08 | $23.24 | $23.58 | $22.89 | $23.56 | $22.34 | 15,530,703 |
| 2020-06-05 | $22.50 | $23.30 | $22.13 | $23.29 | $22.08 | 28,160,811 |
| 2020-06-04 | $23.82 | $24.02 | $23.18 | $23.43 | $22.21 | 21,937,288 |
| 2020-06-03 | $23.34 | $23.67 | $22.73 | $23.22 | $22.01 | 23,426,144 |
| 2020-06-02 | $24.82 | $24.83 | $23.66 | $23.95 | $22.71 | 16,029,591 |
| 2020-06-01 | $24.10 | $24.79 | $24.10 | $24.78 | $23.49 | 16,347,166 |
| 2020-05-29 | $24.65 | $24.71 | $23.96 | $24.00 | $22.75 | 20,307,537 |
| 2020-05-28 | $24.55 | $24.78 | $23.81 | $23.95 | $22.71 | 19,101,392 |
| 2020-05-27 | $23.45 | $24.00 | $23.06 | $23.92 | $22.61 | 37,001,219 |
| 2020-05-26 | $25.90 | $25.90 | $24.58 | $24.73 | $23.38 | 30,208,318 |
| 2020-05-22 | $26.60 | $26.96 | $26.23 | $26.32 | $24.88 | 11,263,963 |
| 2020-05-21 | $26.96 | $26.97 | $25.61 | $26.26 | $24.82 | 22,006,742 |
| 2020-05-20 | $28.29 | $28.36 | $27.22 | $27.25 | $25.76 | 16,279,288 |
| 2020-05-19 | $27.52 | $28.25 | $27.41 | $28.10 | $26.56 | 17,803,886 |
| 2020-05-18 | $28.08 | $28.23 | $26.93 | $27.20 | $25.71 | 17,282,761 |
| 2020-05-15 | $27.67 | $28.10 | $27.25 | $28.04 | $26.51 | 19,231,364 |
| 2020-05-14 | $26.10 | $27.35 | $26.10 | $27.14 | $25.66 | 17,385,851 |
| 2020-05-13 | $26.58 | $26.64 | $25.56 | $26.12 | $24.69 | 12,910,794 |
| 2020-05-12 | $26.33 | $26.69 | $25.94 | $26.04 | $24.62 | 13,103,951 |
| 2020-05-11 | $27.22 | $27.36 | $25.91 | $26.02 | $24.60 | 19,118,933 |
| 2020-05-08 | $27.44 | $27.89 | $27.24 | $27.39 | $25.89 | 12,731,437 |
| 2020-05-07 | $27.00 | $27.65 | $26.64 | $27.26 | $25.77 | 16,291,990 |
| 2020-05-06 | $27.93 | $28.09 | $26.41 | $26.56 | $25.11 | 17,023,072 |
| 2020-05-05 | $27.28 | $28.29 | $26.92 | $28.19 | $26.65 | 16,814,274 |
| 2020-05-04 | $27.30 | $27.69 | $26.94 | $27.38 | $25.88 | 16,470,425 |
| 2020-05-01 | $25.28 | $27.10 | $25.16 | $26.93 | $25.46 | 19,576,357 |
| 2020-04-30 | $26.10 | $26.56 | $25.33 | $25.72 | $24.31 | 17,770,544 |
| 2020-04-29 | $26.68 | $27.04 | $25.92 | $26.55 | $25.10 | 20,789,168 |
| 2020-04-28 | $26.47 | $27.15 | $26.01 | $26.96 | $25.49 | 17,125,787 |
| 2020-04-27 | $27.05 | $27.36 | $26.28 | $26.93 | $25.46 | 15,216,135 |
| 2020-04-24 | $27.25 | $27.67 | $26.80 | $27.10 | $25.62 | 27,617,994 |
| 2020-04-23 | $26.94 | $28.50 | $26.57 | $26.74 | $25.28 | 30,840,863 |
| 2020-04-22 | $25.65 | $26.58 | $25.57 | $26.48 | $25.03 | 21,021,331 |
| 2020-04-21 | $24.10 | $25.13 | $24.05 | $24.82 | $23.46 | 17,317,457 |
| 2020-04-20 | $24.31 | $25.47 | $24.31 | $24.92 | $23.56 | 18,032,956 |
| 2020-04-17 | $23.44 | $24.65 | $23.15 | $24.54 | $23.20 | 28,502,166 |
| 2020-04-16 | $24.50 | $25.11 | $24.36 | $25.00 | $23.63 | 19,249,866 |
| 2020-04-15 | $23.74 | $24.69 | $23.45 | $24.47 | $23.13 | 20,328,442 |
| 2020-04-14 | $24.30 | $25.05 | $23.84 | $24.43 | $23.09 | 33,187,519 |
| 2020-04-13 | $22.50 | $24.76 | $22.25 | $24.37 | $23.04 | 32,937,560 |
| 2020-04-09 | $20.91 | $22.57 | $20.71 | $22.51 | $21.28 | 31,764,422 |
| 2020-04-08 | $20.18 | $20.57 | $19.98 | $20.41 | $19.29 | 11,596,547 |
| 2020-04-07 | $20.49 | $20.63 | $19.86 | $20.31 | $19.20 | 16,492,196 |
| 2020-04-06 | $20.50 | $21.13 | $20.23 | $20.55 | $19.43 | 17,433,767 |
| 2020-04-03 | $19.74 | $20.37 | $19.74 | $19.95 | $18.86 | 14,219,483 |
| 2020-04-02 | $19.10 | $20.63 | $18.97 | $19.85 | $18.76 | 24,901,168 |
| 2020-04-01 | $18.41 | $19.18 | $18.26 | $18.87 | $17.84 | 18,064,249 |
| 2020-03-31 | $18.86 | $19.17 | $18.27 | $18.32 | $17.32 | 19,293,224 |
| 2020-03-30 | $19.20 | $19.63 | $18.78 | $19.29 | $18.24 | 22,500,844 |
| 2020-03-27 | $19.10 | $19.78 | $18.96 | $19.24 | $18.19 | 22,447,744 |
| 2020-03-26 | $19.54 | $20.18 | $18.71 | $19.58 | $18.51 | 24,262,694 |
| 2020-03-25 | $19.18 | $19.73 | $18.42 | $19.11 | $18.07 | 30,949,085 |
| 2020-03-24 | $18.78 | $19.77 | $18.13 | $19.50 | $18.43 | 34,551,080 |
| 2020-03-23 | $16.40 | $17.87 | $16.37 | $16.93 | $16.00 | 33,790,999 |
| 2020-03-20 | $16.66 | $17.00 | $15.54 | $15.88 | $15.01 | 20,168,171 |
| 2020-03-19 | $15.53 | $17.84 | $14.00 | $16.08 | $15.20 | 22,984,108 |
| 2020-03-18 | $17.08 | $17.98 | $15.45 | $15.88 | $15.01 | 30,208,367 |
| 2020-03-17 | $16.21 | $18.59 | $16.13 | $17.71 | $16.74 | 32,043,530 |
| 2020-03-16 | $13.21 | $17.15 | $12.65 | $16.33 | $15.44 | 36,592,679 |
| 2020-03-13 | $17.45 | $17.61 | $15.06 | $15.67 | $14.81 | 31,086,787 |
| 2020-03-12 | $16.97 | $18.00 | $15.47 | $16.88 | $15.96 | 33,496,744 |
| 2020-03-11 | $19.53 | $19.90 | $18.51 | $18.79 | $17.76 | 22,054,498 |
| 2020-03-10 | $20.05 | $20.43 | $19.09 | $19.87 | $18.78 | 22,901,063 |
| 2020-03-09 | $20.51 | $20.90 | $19.90 | $19.93 | $18.84 | 23,610,085 |
| 2020-03-06 | $21.52 | $21.83 | $20.42 | $21.23 | $20.07 | 28,036,558 |
| 2020-03-05 | $20.88 | $21.36 | $20.63 | $21.16 | $20.00 | 27,892,677 |
| 2020-03-04 | $21.00 | $21.05 | $20.16 | $20.55 | $19.43 | 23,242,243 |
| 2020-03-03 | $20.18 | $21.27 | $19.70 | $20.62 | $19.49 | 32,385,476 |
| 2020-03-02 | $19.42 | $19.94 | $19.14 | $19.86 | $18.77 | 25,290,587 |
| 2020-02-28 | $18.35 | $19.13 | $18.03 | $19.04 | $18.00 | 40,580,307 |
| 2020-02-27 | $21.38 | $21.45 | $19.68 | $19.78 | $18.70 | 28,267,596 |
| 2020-02-26 | $21.00 | $21.38 | $20.89 | $21.09 | $19.87 | 18,550,120 |
| 2020-02-25 | $21.70 | $22.08 | $21.24 | $21.25 | $20.02 | 26,490,009 |
| 2020-02-24 | $22.50 | $22.57 | $21.73 | $22.03 | $20.75 | 29,161,223 |
| 2020-02-21 | $21.45 | $21.61 | $21.17 | $21.44 | $20.20 | 19,949,160 |
| 2020-02-20 | $20.94 | $21.31 | $20.72 | $20.77 | $19.57 | 16,588,307 |
| 2020-02-19 | $20.81 | $21.04 | $20.40 | $21.00 | $19.78 | 20,175,464 |
| 2020-02-18 | $19.85 | $20.65 | $19.75 | $20.58 | $19.39 | 27,961,883 |
| 2020-02-14 | $19.00 | $19.73 | $18.93 | $19.72 | $18.58 | 20,173,717 |
| 2020-02-13 | $18.58 | $19.17 | $18.55 | $18.93 | $17.83 | 15,263,360 |
| 2020-02-12 | $18.51 | $18.68 | $18.20 | $18.41 | $17.34 | 11,827,238 |
| 2020-02-11 | $18.37 | $18.64 | $18.26 | $18.44 | $17.37 | 10,378,520 |
| 2020-02-10 | $18.26 | $18.52 | $18.16 | $18.43 | $17.36 | 8,164,851 |
| 2020-02-07 | $18.45 | $18.56 | $18.08 | $18.19 | $17.13 | 8,731,445 |
| 2020-02-06 | $18.12 | $18.49 | $18.05 | $18.35 | $17.29 | 7,471,275 |
| 2020-02-05 | $18.00 | $18.17 | $17.96 | $18.02 | $16.97 | 7,386,153 |
| 2020-02-04 | $18.01 | $18.15 | $17.63 | $18.02 | $16.97 | 15,578,565 |
| 2020-02-03 | $18.37 | $18.45 | $18.09 | $18.28 | $17.22 | 11,758,482 |
| 2020-01-31 | $18.48 | $18.74 | $18.42 | $18.52 | $17.45 | 10,999,500 |
| 2020-01-30 | $18.42 | $18.65 | $18.25 | $18.44 | $17.37 | 13,837,641 |
| 2020-01-29 | $18.09 | $18.40 | $17.93 | $18.37 | $17.30 | 8,479,499 |
| 2020-01-28 | $18.40 | $18.50 | $17.85 | $18.00 | $16.96 | 16,122,601 |
| 2020-01-27 | $19.00 | $19.17 | $18.45 | $18.62 | $17.54 | 21,288,125 |
| 2020-01-24 | $18.45 | $18.75 | $18.35 | $18.71 | $17.62 | 14,745,479 |
| 2020-01-23 | $18.21 | $18.68 | $18.18 | $18.43 | $17.36 | 13,180,989 |
| 2020-01-22 | $18.34 | $18.40 | $18.17 | $18.29 | $17.23 | 10,563,016 |
| 2020-01-21 | $17.96 | $18.35 | $17.93 | $18.35 | $17.29 | 14,613,529 |
| 2020-01-17 | $18.13 | $18.21 | $17.76 | $17.95 | $16.91 | 9,787,914 |
| 2020-01-16 | $18.00 | $18.10 | $17.74 | $18.09 | $17.04 | 10,175,692 |
| 2020-01-15 | $17.75 | $17.98 | $17.56 | $17.90 | $16.86 | 10,443,572 |
| 2020-01-14 | $17.30 | $17.60 | $17.26 | $17.56 | $16.54 | 10,064,380 |
| 2020-01-13 | $17.77 | $17.78 | $17.43 | $17.45 | $16.44 | 8,410,207 |
| 2020-01-10 | $17.67 | $17.96 | $17.60 | $17.85 | $16.81 | 8,361,621 |
| 2020-01-09 | $17.62 | $17.80 | $17.46 | $17.60 | $16.58 | 11,537,786 |
| 2020-01-08 | $18.51 | $18.51 | $17.71 | $17.82 | $16.79 | 14,582,169 |
| 2020-01-07 | $18.39 | $18.53 | $18.13 | $18.47 | $17.40 | 12,086,768 |
| 2020-01-06 | $18.98 | $19.01 | $18.37 | $18.39 | $17.32 | 14,284,872 |
| 2020-01-03 | $18.93 | $18.96 | $18.43 | $18.57 | $17.49 | 13,759,255 |
| 2020-01-02 | $18.71 | $18.81 | $18.37 | $18.49 | $17.42 | 7,096,791 |
| 2019-12-31 | $18.74 | $18.83 | $18.50 | $18.59 | $17.51 | 9,210,917 |
| 2019-12-30 | $18.41 | $18.68 | $18.33 | $18.61 | $17.53 | 9,560,855 |
| 2019-12-27 | $18.32 | $18.48 | $18.18 | $18.37 | $17.30 | 9,046,972 |
| 2019-12-26 | $18.50 | $18.56 | $18.20 | $18.36 | $17.30 | 9,372,315 |
| 2019-12-24 | $17.80 | $18.32 | $17.76 | $18.31 | $17.25 | 8,173,957 |
| 2019-12-23 | $17.58 | $17.82 | $17.48 | $17.76 | $16.73 | 8,634,134 |
| 2019-12-20 | $17.65 | $17.78 | $17.41 | $17.45 | $16.44 | 9,077,094 |
| 2019-12-19 | $17.93 | $18.00 | $17.55 | $17.71 | $16.68 | 8,379,145 |
| 2019-12-18 | $17.49 | $17.94 | $17.41 | $17.93 | $16.89 | 15,938,770 |
| 2019-12-17 | $17.35 | $17.52 | $17.29 | $17.39 | $16.38 | 9,721,281 |
| 2019-12-16 | $17.68 | $17.68 | $17.24 | $17.42 | $16.41 | 7,813,373 |
| 2019-12-13 | $17.45 | $17.67 | $17.32 | $17.58 | $16.56 | 10,721,155 |
| 2019-12-12 | $17.80 | $17.98 | $17.34 | $17.56 | $16.54 | 12,192,581 |
| 2019-12-11 | $17.28 | $17.78 | $17.24 | $17.62 | $16.60 | 14,547,774 |
| 2019-12-10 | $16.95 | $17.17 | $16.92 | $17.14 | $16.15 | 12,644,461 |
| 2019-12-09 | $17.00 | $17.20 | $16.79 | $16.85 | $15.87 | 8,946,570 |
| 2019-12-06 | $16.89 | $17.11 | $16.82 | $16.89 | $15.91 | 8,180,540 |
| 2019-12-05 | $17.12 | $17.31 | $17.05 | $17.16 | $16.16 | 8,687,459 |
| 2019-12-04 | $17.25 | $17.38 | $17.01 | $17.03 | $16.04 | 10,130,988 |
| 2019-12-03 | $17.28 | $17.79 | $17.19 | $17.28 | $16.28 | 16,962,148 |
| 2019-12-02 | $16.76 | $17.02 | $16.73 | $16.89 | $15.91 | 11,605,341 |
| 2019-11-29 | $16.77 | $16.86 | $16.64 | $16.80 | $15.83 | 5,515,894 |
| 2019-11-27 | $16.72 | $16.77 | $16.54 | $16.70 | $15.73 | 6,520,398 |
| 2019-11-26 | $16.42 | $16.91 | $16.36 | $16.86 | $15.83 | 10,096,160 |
| 2019-11-25 | $16.42 | $16.69 | $16.30 | $16.43 | $15.43 | 8,661,186 |
| 2019-11-22 | $16.74 | $16.76 | $16.47 | $16.49 | $15.49 | 7,209,586 |
| 2019-11-21 | $17.00 | $17.11 | $16.57 | $16.64 | $15.63 | 10,659,510 |
| 2019-11-20 | $17.05 | $17.22 | $16.81 | $16.99 | $15.96 | 10,160,765 |
| 2019-11-19 | $16.81 | $17.15 | $16.80 | $17.05 | $16.01 | 9,453,463 |
| 2019-11-18 | $16.55 | $16.97 | $16.51 | $16.89 | $15.86 | 12,226,126 |
| 2019-11-15 | $16.59 | $16.72 | $16.50 | $16.57 | $15.56 | 7,947,653 |
| 2019-11-14 | $16.80 | $16.85 | $16.61 | $16.66 | $15.65 | 8,306,297 |
| 2019-11-13 | $16.60 | $16.81 | $16.60 | $16.66 | $15.65 | 12,345,726 |
| 2019-11-12 | $16.35 | $16.51 | $16.07 | $16.44 | $15.44 | 11,934,895 |
| 2019-11-11 | $16.34 | $16.57 | $16.32 | $16.38 | $15.38 | 9,757,266 |
| 2019-11-08 | $16.23 | $16.53 | $16.13 | $16.37 | $15.37 | 14,316,044 |
| 2019-11-07 | $16.90 | $16.90 | $16.20 | $16.36 | $15.37 | 15,789,237 |
| 2019-11-06 | $16.89 | $17.16 | $16.78 | $16.90 | $15.87 | 13,262,056 |
| 2019-11-05 | $16.34 | $16.59 | $16.18 | $16.54 | $15.53 | 17,997,680 |
| 2019-11-04 | $16.92 | $17.03 | $16.63 | $16.64 | $15.63 | 12,559,998 |
| 2019-11-01 | $17.22 | $17.32 | $16.91 | $17.01 | $15.98 | 12,842,509 |
| 2019-10-31 | $17.29 | $17.48 | $17.16 | $17.36 | $16.30 | 13,047,545 |
| 2019-10-30 | $16.78 | $17.06 | $16.55 | $17.05 | $16.01 | 11,502,481 |
| 2019-10-29 | $16.55 | $16.87 | $16.43 | $16.77 | $15.75 | 8,506,364 |
| 2019-10-28 | $17.00 | $17.03 | $16.64 | $16.72 | $15.70 | 10,428,585 |
| 2019-10-25 | $17.55 | $17.63 | $17.04 | $17.20 | $16.15 | 9,808,169 |
| 2019-10-24 | $16.63 | $17.22 | $16.58 | $17.17 | $16.13 | 14,727,894 |
| 2019-10-23 | $16.79 | $16.90 | $16.50 | $16.57 | $15.56 | 10,644,395 |
| 2019-10-22 | $16.91 | $16.98 | $16.43 | $16.60 | $15.59 | 12,513,214 |
| 2019-10-21 | $17.18 | $17.27 | $16.75 | $16.83 | $15.81 | 8,861,886 |
| 2019-10-18 | $17.30 | $17.39 | $17.01 | $17.19 | $16.14 | 8,293,854 |
| 2019-10-17 | $16.83 | $17.35 | $16.81 | $17.09 | $16.05 | 10,390,332 |
| 2019-10-16 | $16.77 | $16.95 | $16.55 | $16.94 | $15.91 | 10,287,957 |
| 2019-10-15 | $17.00 | $17.08 | $16.60 | $16.66 | $15.65 | 17,823,774 |
| 2019-10-14 | $17.00 | $17.30 | $17.00 | $17.10 | $16.06 | 7,370,965 |
| 2019-10-11 | $17.73 | $17.74 | $16.95 | $17.00 | $15.97 | 19,586,478 |
| 2019-10-10 | $17.87 | $17.95 | $17.50 | $17.91 | $16.82 | 14,671,752 |
| 2019-10-09 | $17.94 | $18.05 | $17.72 | $17.87 | $16.78 | 8,105,012 |
| 2019-10-08 | $17.94 | $18.21 | $17.83 | $18.06 | $16.96 | 10,777,780 |
| 2019-10-07 | $17.63 | $17.86 | $17.51 | $17.62 | $16.55 | 8,142,668 |
| 2019-10-04 | $17.24 | $17.77 | $17.20 | $17.75 | $16.67 | 11,512,565 |
| 2019-10-03 | $17.40 | $17.93 | $17.20 | $17.26 | $16.21 | 14,913,946 |
| 2019-10-02 | $17.41 | $17.62 | $17.16 | $17.37 | $16.31 | 18,557,219 |
| 2019-10-01 | $17.16 | $17.59 | $17.03 | $17.22 | $16.17 | 19,537,242 |
| 2019-09-30 | $17.30 | $17.55 | $17.00 | $17.33 | $16.28 | 15,000,210 |
| 2019-09-27 | $17.74 | $17.88 | $17.55 | $17.73 | $16.65 | 13,239,620 |
| 2019-09-26 | $18.29 | $18.38 | $18.05 | $18.10 | $17.00 | 8,850,454 |
| 2019-09-25 | $18.70 | $18.76 | $17.99 | $18.18 | $17.07 | 13,408,222 |
| 2019-09-24 | $18.48 | $18.85 | $18.32 | $18.81 | $17.67 | 15,884,328 |
| 2019-09-23 | $18.55 | $18.69 | $18.42 | $18.60 | $17.47 | 14,041,483 |
| 2019-09-20 | $18.34 | $18.47 | $17.87 | $18.43 | $17.31 | 19,672,379 |
| 2019-09-19 | $17.84 | $18.35 | $17.84 | $18.30 | $17.19 | 17,658,855 |
| 2019-09-18 | $17.98 | $18.06 | $17.20 | $17.64 | $16.57 | 17,246,480 |
| 2019-09-17 | $17.33 | $18.17 | $17.27 | $18.02 | $16.92 | 22,901,658 |
| 2019-09-16 | $17.35 | $17.45 | $17.02 | $17.10 | $16.06 | 20,097,135 |
| 2019-09-13 | $17.35 | $17.41 | $17.03 | $17.23 | $16.18 | 23,077,798 |
| 2019-09-12 | $17.91 | $18.12 | $17.10 | $17.13 | $16.09 | 21,632,796 |
| 2019-09-11 | $17.21 | $17.67 | $17.18 | $17.34 | $16.29 | 16,382,448 |
| 2019-09-10 | $17.19 | $17.58 | $16.93 | $17.25 | $16.20 | 17,965,158 |
| 2019-09-09 | $17.91 | $17.93 | $17.17 | $17.41 | $16.35 | 20,361,641 |
| 2019-09-06 | $18.39 | $18.67 | $17.86 | $17.87 | $16.78 | 25,959,555 |
| 2019-09-05 | $19.39 | $19.47 | $18.08 | $18.40 | $17.28 | 29,138,221 |
| 2019-09-04 | $19.38 | $19.89 | $19.27 | $19.87 | $18.66 | 12,605,680 |
| 2019-09-03 | $19.60 | $19.68 | $19.34 | $19.42 | $18.24 | 19,723,988 |
| 2019-08-30 | $19.08 | $19.50 | $19.04 | $19.38 | $18.20 | 13,882,590 |
| 2019-08-29 | $19.85 | $19.85 | $19.18 | $19.28 | $18.11 | 21,125,170 |
| 2019-08-28 | $19.77 | $20.07 | $19.58 | $19.94 | $18.69 | 18,485,828 |
| 2019-08-27 | $19.33 | $19.85 | $19.33 | $19.77 | $18.53 | 19,099,491 |
| 2019-08-26 | $19.25 | $19.48 | $19.03 | $19.24 | $18.03 | 13,720,161 |
| 2019-08-23 | $18.84 | $19.25 | $18.73 | $19.14 | $17.94 | 18,272,021 |
| 2019-08-22 | $18.55 | $18.79 | $18.50 | $18.74 | $17.56 | 10,077,437 |
| 2019-08-21 | $18.54 | $18.77 | $18.41 | $18.64 | $17.47 | 10,336,226 |
| 2019-08-20 | $18.20 | $18.72 | $18.18 | $18.69 | $17.52 | 13,839,131 |
| 2019-08-19 | $18.03 | $18.41 | $17.88 | $18.10 | $16.96 | 23,457,239 |
| 2019-08-16 | $18.19 | $18.42 | $18.02 | $18.39 | $17.24 | 17,414,125 |
| 2019-08-15 | $18.14 | $18.39 | $17.99 | $18.39 | $17.24 | 13,567,323 |
| 2019-08-14 | $18.30 | $18.40 | $18.04 | $18.18 | $17.04 | 19,007,152 |
| 2019-08-13 | $18.34 | $18.40 | $17.49 | $18.11 | $16.97 | 24,881,028 |
| 2019-08-12 | $18.52 | $18.66 | $17.88 | $17.96 | $16.83 | 17,029,600 |
| 2019-08-09 | $18.12 | $18.37 | $18.04 | $18.14 | $17.00 | 13,364,772 |
| 2019-08-08 | $17.71 | $18.26 | $17.56 | $18.19 | $17.05 | 18,423,324 |
| 2019-08-07 | $17.97 | $18.44 | $17.96 | $18.05 | $16.92 | 24,740,412 |
| 2019-08-06 | $17.45 | $17.91 | $17.35 | $17.57 | $16.47 | 14,784,099 |
| 2019-08-05 | $17.49 | $17.94 | $17.44 | $17.59 | $16.49 | 25,872,373 |
| 2019-08-02 | $16.86 | $17.30 | $16.85 | $16.91 | $15.85 | 13,351,387 |
| 2019-08-01 | $15.85 | $17.10 | $15.83 | $16.95 | $15.89 | 24,866,242 |
| 2019-07-31 | $17.00 | $17.04 | $15.96 | $16.26 | $15.24 | 33,657,768 |
| 2019-07-30 | $17.23 | $17.31 | $16.98 | $17.01 | $15.94 | 14,595,206 |
| 2019-07-29 | $17.16 | $17.22 | $16.97 | $17.21 | $16.13 | 12,651,940 |
| 2019-07-26 | $17.07 | $17.22 | $16.99 | $17.06 | $15.99 | 11,356,200 |
| 2019-07-25 | $17.29 | $17.39 | $16.90 | $17.04 | $15.97 | 15,720,438 |
| 2019-07-24 | $17.40 | $17.50 | $17.29 | $17.35 | $16.26 | 11,156,554 |
| 2019-07-23 | $17.15 | $17.47 | $17.06 | $17.29 | $16.20 | 15,282,644 |
| 2019-07-22 | $17.18 | $17.40 | $17.10 | $17.34 | $16.25 | 14,147,497 |
| 2019-07-19 | $17.07 | $17.48 | $17.03 | $17.21 | $16.13 | 24,499,278 |
| 2019-07-18 | $16.65 | $17.36 | $16.48 | $17.22 | $16.14 | 23,550,557 |
| 2019-07-17 | $16.21 | $16.75 | $16.15 | $16.71 | $15.66 | 17,923,779 |
| 2019-07-16 | $16.20 | $16.40 | $15.95 | $16.11 | $15.10 | 11,751,372 |
| 2019-07-15 | $16.57 | $16.68 | $16.23 | $16.34 | $15.31 | 11,321,685 |
| 2019-07-12 | $16.47 | $16.56 | $16.29 | $16.51 | $15.47 | 11,436,771 |
| 2019-07-11 | $16.47 | $16.68 | $16.32 | $16.39 | $15.36 | 15,834,292 |
| 2019-07-10 | $16.27 | $16.56 | $16.06 | $16.52 | $15.48 | 18,622,671 |
| 2019-07-09 | $15.74 | $16.11 | $15.69 | $16.05 | $15.04 | 11,957,417 |
| 2019-07-08 | $15.87 | $15.96 | $15.65 | $15.86 | $14.86 | 11,664,606 |
| 2019-07-05 | $15.50 | $15.86 | $15.22 | $15.80 | $14.81 | 15,577,621 |
| 2019-07-03 | $15.76 | $15.88 | $15.52 | $15.88 | $14.88 | 10,343,184 |
| 2019-07-02 | $15.12 | $15.74 | $15.08 | $15.59 | $14.61 | 20,286,952 |
| 2019-07-01 | $15.20 | $15.30 | $14.85 | $14.99 | $14.05 | 21,455,902 |
| 2019-06-28 | $15.79 | $15.86 | $15.51 | $15.77 | $14.78 | 11,320,507 |
| 2019-06-27 | $15.60 | $15.75 | $15.35 | $15.70 | $14.71 | 20,579,577 |
| 2019-06-26 | $15.25 | $16.00 | $15.22 | $15.86 | $14.86 | 20,379,204 |
| 2019-06-25 | $16.30 | $16.45 | $15.72 | $16.01 | $15.01 | 29,053,889 |
| 2019-06-24 | $15.72 | $16.27 | $15.67 | $16.24 | $15.22 | 28,200,567 |
| 2019-06-21 | $15.30 | $15.71 | $15.19 | $15.60 | $14.62 | 26,988,881 |
| 2019-06-20 | $14.93 | $15.58 | $14.92 | $15.30 | $14.34 | 31,598,863 |
| 2019-06-19 | $14.11 | $14.54 | $13.98 | $14.48 | $13.57 | 22,488,327 |
| 2019-06-18 | $14.31 | $14.44 | $14.06 | $14.37 | $13.47 | 19,722,081 |
| 2019-06-17 | $13.89 | $14.18 | $13.81 | $14.15 | $13.26 | 12,948,944 |
| 2019-06-14 | $14.01 | $14.07 | $13.75 | $13.90 | $13.03 | 14,864,982 |
| 2019-06-13 | $13.73 | $13.88 | $13.57 | $13.86 | $12.99 | 11,794,379 |
| 2019-06-12 | $13.63 | $13.79 | $13.60 | $13.73 | $12.87 | 16,699,712 |
| 2019-06-11 | $13.37 | $13.65 | $13.34 | $13.55 | $12.70 | 10,275,120 |
| 2019-06-10 | $13.25 | $13.48 | $13.20 | $13.45 | $12.61 | 9,088,716 |
| 2019-06-07 | $13.59 | $13.70 | $13.46 | $13.54 | $12.69 | 16,418,179 |
| 2019-06-06 | $13.21 | $13.67 | $13.13 | $13.51 | $12.66 | 20,800,802 |
| 2019-06-05 | $13.45 | $13.54 | $12.94 | $13.23 | $12.40 | 18,005,193 |
| 2019-06-04 | $12.98 | $13.23 | $12.90 | $13.21 | $12.38 | 14,788,025 |
| 2019-06-03 | $12.59 | $13.17 | $12.57 | $13.09 | $12.27 | 25,227,148 |
| 2019-05-31 | $12.01 | $12.46 | $11.99 | $12.42 | $11.64 | 18,191,901 |
| 2019-05-30 | $11.76 | $11.87 | $11.66 | $11.79 | $11.05 | 9,274,603 |
| 2019-05-29 | $11.73 | $11.97 | $11.73 | $11.75 | $10.98 | 11,073,186 |
| 2019-05-28 | $11.70 | $11.85 | $11.65 | $11.74 | $10.97 | 10,656,205 |
| 2019-05-24 | $12.00 | $12.00 | $11.75 | $11.95 | $11.16 | 11,025,488 |
| 2019-05-23 | $12.02 | $12.24 | $11.96 | $11.96 | $11.17 | 13,787,053 |
| 2019-05-22 | $12.16 | $12.17 | $11.82 | $11.94 | $11.15 | 12,847,106 |
| 2019-05-21 | $12.13 | $12.17 | $11.92 | $12.12 | $11.32 | 11,404,461 |
| 2019-05-20 | $12.20 | $12.36 | $12.15 | $12.20 | $11.40 | 6,608,273 |
| 2019-05-17 | $12.10 | $12.27 | $12.01 | $12.22 | $11.41 | 11,471,482 |
| 2019-05-16 | $12.42 | $12.43 | $12.11 | $12.18 | $11.38 | 13,566,012 |
| 2019-05-15 | $12.56 | $12.62 | $12.40 | $12.50 | $11.68 | 11,132,605 |
| 2019-05-14 | $12.27 | $12.53 | $12.19 | $12.46 | $11.64 | 12,208,247 |
| 2019-05-13 | $12.12 | $12.34 | $12.02 | $12.31 | $11.50 | 14,893,718 |
| 2019-05-10 | $12.41 | $12.46 | $12.00 | $12.00 | $11.21 | 14,267,026 |
| 2019-05-09 | $12.60 | $12.71 | $12.36 | $12.37 | $11.55 | 10,320,117 |
| 2019-05-08 | $12.80 | $13.01 | $12.44 | $12.57 | $11.74 | 14,912,243 |
| 2019-05-07 | $12.61 | $12.80 | $12.52 | $12.72 | $11.88 | 12,885,383 |
| 2019-05-06 | $12.63 | $12.64 | $12.52 | $12.60 | $11.77 | 6,686,198 |
| 2019-05-03 | $12.66 | $12.72 | $12.50 | $12.59 | $11.76 | 11,576,659 |
| 2019-05-02 | $12.49 | $12.77 | $12.41 | $12.51 | $11.69 | 13,998,744 |
| 2019-05-01 | $12.70 | $12.86 | $12.35 | $12.59 | $11.76 | 22,019,690 |
| 2019-04-30 | $12.66 | $12.85 | $12.64 | $12.72 | $11.88 | 13,161,430 |
| 2019-04-29 | $12.96 | $12.98 | $12.63 | $12.66 | $11.83 | 9,051,689 |
| 2019-04-26 | $12.95 | $13.07 | $12.90 | $13.00 | $12.14 | 6,746,002 |
| 2019-04-25 | $12.85 | $13.06 | $12.73 | $12.84 | $11.99 | 14,148,833 |
| 2019-04-24 | $12.78 | $12.99 | $12.62 | $12.83 | $11.98 | 8,762,033 |
| 2019-04-23 | $12.86 | $12.96 | $12.75 | $12.81 | $11.97 | 10,054,904 |
| 2019-04-22 | $13.28 | $13.28 | $12.94 | $12.97 | $12.11 | 7,143,744 |
| 2019-04-18 | $13.20 | $13.47 | $13.11 | $13.22 | $12.35 | 8,834,638 |
| 2019-04-17 | $13.36 | $13.38 | $13.10 | $13.20 | $12.33 | 13,455,898 |
| 2019-04-16 | $13.51 | $13.55 | $13.20 | $13.29 | $12.41 | 11,554,742 |
| 2019-04-15 | $13.33 | $13.68 | $13.31 | $13.63 | $12.73 | 12,427,561 |
| 2019-04-12 | $13.49 | $13.59 | $13.35 | $13.42 | $12.54 | 11,987,156 |
| 2019-04-11 | $13.46 | $13.59 | $13.32 | $13.45 | $12.56 | 11,055,351 |
| 2019-04-10 | $13.84 | $13.96 | $13.54 | $13.59 | $12.69 | 10,914,581 |
| 2019-04-09 | $13.61 | $13.73 | $13.53 | $13.72 | $12.82 | 9,464,378 |
| 2019-04-08 | $13.72 | $13.72 | $13.47 | $13.52 | $12.63 | 7,690,822 |
| 2019-04-05 | $13.54 | $13.56 | $13.40 | $13.49 | $12.60 | 7,053,977 |
| 2019-04-04 | $13.18 | $13.57 | $13.06 | $13.56 | $12.67 | 9,906,684 |
| 2019-04-03 | $13.56 | $13.56 | $13.25 | $13.30 | $12.42 | 11,674,889 |
| 2019-04-02 | $13.41 | $13.56 | $13.38 | $13.46 | $12.57 | 14,418,590 |
| 2019-04-01 | $13.71 | $13.77 | $13.30 | $13.44 | $12.55 | 16,590,405 |
| 2019-03-29 | $14.08 | $14.08 | $13.70 | $13.71 | $12.81 | 11,198,104 |
| 2019-03-28 | $13.95 | $14.10 | $13.73 | $13.88 | $12.96 | 15,918,063 |
| 2019-03-27 | $14.52 | $14.54 | $14.20 | $14.25 | $13.31 | 13,092,935 |
| 2019-03-26 | $14.09 | $14.52 | $14.02 | $14.50 | $13.54 | 21,072,532 |
| 2019-03-25 | $13.75 | $14.31 | $13.69 | $14.27 | $13.33 | 28,809,188 |
| 2019-03-22 | $13.22 | $13.70 | $13.18 | $13.67 | $12.77 | 22,320,106 |
| 2019-03-21 | $13.13 | $13.30 | $13.00 | $13.28 | $12.40 | 17,031,313 |
| 2019-03-20 | $12.79 | $13.22 | $12.64 | $13.11 | $12.25 | 15,814,904 |
| 2019-03-19 | $13.06 | $13.09 | $12.80 | $12.84 | $11.99 | 9,858,777 |
| 2019-03-18 | $12.99 | $13.21 | $12.90 | $12.95 | $12.10 | 12,457,623 |
| 2019-03-15 | $13.23 | $13.25 | $12.97 | $13.00 | $12.14 | 25,960,247 |
| 2019-03-14 | $13.05 | $13.14 | $12.92 | $13.11 | $12.25 | 10,409,793 |
| 2019-03-13 | $13.37 | $13.40 | $13.21 | $13.35 | $12.47 | 13,638,788 |
| 2019-03-12 | $13.17 | $13.26 | $13.07 | $13.23 | $12.36 | 13,550,509 |
| 2019-03-11 | $13.26 | $13.49 | $13.01 | $13.18 | $12.31 | 25,710,876 |
| 2019-03-08 | $12.86 | $13.00 | $12.68 | $12.93 | $12.08 | 17,763,735 |
| 2019-03-07 | $12.35 | $12.66 | $12.34 | $12.63 | $11.80 | 12,757,521 |
| 2019-03-06 | $12.68 | $12.68 | $12.36 | $12.40 | $11.58 | 13,306,101 |
| 2019-03-05 | $12.41 | $12.71 | $12.40 | $12.70 | $11.86 | 11,031,611 |
| 2019-03-04 | $12.27 | $12.55 | $12.18 | $12.51 | $11.69 | 13,052,967 |
| 2019-03-01 | $12.44 | $12.65 | $12.23 | $12.31 | $11.50 | 14,307,169 |
| 2019-02-28 | $12.52 | $12.66 | $12.44 | $12.64 | $11.81 | 11,025,397 |
| 2019-02-27 | $12.65 | $12.65 | $12.31 | $12.50 | $11.68 | 20,619,201 |
| 2019-02-26 | $12.58 | $12.64 | $12.22 | $12.59 | $11.76 | 23,533,945 |
| 2019-02-25 | $13.07 | $13.12 | $12.57 | $12.61 | $11.78 | 24,918,456 |
| 2019-02-22 | $13.25 | $13.31 | $12.92 | $13.04 | $12.18 | 19,355,609 |
| 2019-02-21 | $13.64 | $13.64 | $13.21 | $13.32 | $12.44 | 22,342,950 |
| 2019-02-20 | $13.68 | $14.04 | $13.62 | $13.76 | $12.85 | 28,876,718 |
| 2019-02-19 | $13.09 | $13.69 | $13.03 | $13.55 | $12.66 | 22,808,950 |
| 2019-02-15 | $12.85 | $13.00 | $12.70 | $12.95 | $12.10 | 12,375,781 |
| 2019-02-14 | $12.80 | $13.06 | $12.72 | $12.91 | $12.06 | 14,555,312 |
| 2019-02-13 | $13.00 | $13.17 | $12.63 | $12.82 | $11.97 | 24,615,437 |
| 2019-02-12 | $13.58 | $13.72 | $13.33 | $13.37 | $12.49 | 12,337,050 |
| 2019-02-11 | $13.51 | $13.61 | $13.43 | $13.43 | $12.54 | 11,737,281 |
| 2019-02-08 | $13.41 | $13.73 | $13.40 | $13.62 | $12.72 | 14,309,666 |
| 2019-02-07 | $13.18 | $13.43 | $13.17 | $13.34 | $12.46 | 14,888,706 |
| 2019-02-06 | $13.15 | $13.39 | $13.15 | $13.24 | $12.37 | 11,835,202 |
| 2019-02-05 | $13.37 | $13.40 | $13.12 | $13.36 | $12.48 | 8,722,328 |
| 2019-02-04 | $13.04 | $13.38 | $13.02 | $13.35 | $12.47 | 11,307,906 |
| 2019-02-01 | $13.36 | $13.40 | $13.01 | $13.25 | $12.38 | 12,580,239 |
| 2019-01-31 | $13.18 | $13.40 | $13.05 | $13.39 | $12.51 | 20,388,902 |
| 2019-01-30 | $12.89 | $13.29 | $12.76 | $13.05 | $12.19 | 17,994,122 |
| 2019-01-29 | $12.49 | $13.00 | $12.44 | $12.93 | $12.08 | 18,753,268 |
| 2019-01-28 | $12.39 | $12.56 | $12.30 | $12.34 | $11.53 | 12,814,522 |
| 2019-01-25 | $12.04 | $12.29 | $12.04 | $12.25 | $11.44 | 13,465,715 |
| 2019-01-24 | $11.73 | $11.90 | $11.71 | $11.85 | $11.07 | 11,714,821 |
| 2019-01-23 | $11.76 | $11.88 | $11.58 | $11.77 | $10.99 | 9,707,792 |
| 2019-01-22 | $11.94 | $11.98 | $11.52 | $11.78 | $11.00 | 15,022,385 |
| 2019-01-18 | $11.77 | $11.92 | $11.65 | $11.79 | $11.01 | 13,766,691 |
| 2019-01-17 | $11.86 | $11.99 | $11.77 | $11.90 | $11.12 | 8,604,471 |
| 2019-01-16 | $11.80 | $11.93 | $11.70 | $11.85 | $11.07 | 10,685,008 |
| 2019-01-15 | $12.25 | $12.33 | $11.76 | $11.86 | $11.08 | 15,370,170 |
| 2019-01-14 | $12.58 | $12.63 | $12.26 | $12.30 | $11.49 | 16,571,543 |
| 2019-01-11 | $12.44 | $12.68 | $12.35 | $12.44 | $11.62 | 14,400,595 |
| 2019-01-10 | $12.48 | $12.54 | $12.30 | $12.36 | $11.55 | 12,478,832 |
| 2019-01-09 | $12.46 | $12.60 | $12.33 | $12.45 | $11.63 | 15,226,931 |
| 2019-01-08 | $12.77 | $12.81 | $12.20 | $12.34 | $11.53 | 26,759,613 |
| 2019-01-07 | $13.26 | $13.29 | $12.89 | $12.92 | $12.07 | 12,280,422 |
| 2019-01-04 | $12.89 | $13.17 | $12.66 | $13.09 | $12.23 | 17,190,083 |
| 2019-01-03 | $13.30 | $13.34 | $12.81 | $13.00 | $12.14 | 19,135,938 |
| 2019-01-02 | $13.64 | $13.69 | $13.05 | $13.10 | $12.24 | 16,483,420 |
| 2018-12-31 | $13.00 | $13.59 | $12.69 | $13.54 | $12.65 | 22,729,528 |
| 2018-12-28 | $13.54 | $13.62 | $13.06 | $13.12 | $12.26 | 38,261,599 |
| 2018-12-27 | $13.37 | $13.72 | $13.34 | $13.71 | $12.81 | 22,747,365 |
| 2018-12-26 | $13.74 | $13.87 | $13.43 | $13.65 | $12.69 | 13,399,480 |
| 2018-12-24 | $13.25 | $13.70 | $13.21 | $13.64 | $12.68 | 9,646,981 |
| 2018-12-21 | $13.25 | $13.43 | $13.07 | $13.12 | $12.19 | 33,503,995 |
| 2018-12-20 | $13.37 | $13.60 | $13.17 | $13.38 | $12.43 | 29,865,073 |
| 2018-12-19 | $13.63 | $13.92 | $12.84 | $12.88 | $11.97 | 31,815,980 |
| 2018-12-18 | $13.59 | $14.04 | $13.55 | $13.88 | $12.90 | 25,420,186 |
| 2018-12-17 | $13.64 | $13.70 | $13.35 | $13.65 | $12.69 | 22,900,784 |
| 2018-12-14 | $13.90 | $14.03 | $13.62 | $13.66 | $12.69 | 18,163,994 |
| 2018-12-13 | $13.97 | $14.17 | $13.94 | $14.11 | $13.11 | 12,877,555 |
| 2018-12-12 | $13.63 | $14.04 | $13.63 | $14.02 | $13.03 | 15,352,168 |
| 2018-12-11 | $13.97 | $14.01 | $13.59 | $13.60 | $12.64 | 22,987,488 |
| 2018-12-10 | $13.72 | $14.18 | $13.66 | $13.84 | $12.86 | 24,362,611 |
| 2018-12-07 | $13.61 | $13.80 | $13.49 | $13.68 | $12.71 | 20,303,790 |
| 2018-12-06 | $13.18 | $13.48 | $13.11 | $13.37 | $12.43 | 21,323,787 |
| 2018-12-04 | $13.07 | $13.27 | $13.06 | $13.13 | $12.20 | 18,714,493 |
| 2018-12-03 | $12.95 | $13.05 | $12.70 | $12.99 | $12.07 | 20,066,935 |
| 2018-11-30 | $12.89 | $12.94 | $12.64 | $12.75 | $11.85 | 14,699,682 |
| 2018-11-29 | $13.20 | $13.26 | $13.05 | $13.05 | $12.13 | 12,298,440 |
| 2018-11-28 | $12.74 | $13.17 | $12.65 | $13.05 | $12.10 | 13,751,368 |
| 2018-11-27 | $13.06 | $13.10 | $12.59 | $12.75 | $11.82 | 14,599,129 |
| 2018-11-26 | $13.20 | $13.42 | $12.97 | $13.03 | $12.08 | 12,167,701 |
| 2018-11-23 | $13.33 | $13.45 | $13.02 | $13.09 | $12.14 | 7,576,283 |
| 2018-11-21 | $13.20 | $13.55 | $13.18 | $13.46 | $12.48 | 19,771,512 |
| 2018-11-20 | $13.10 | $13.16 | $12.83 | $13.03 | $12.08 | 11,900,799 |
| 2018-11-19 | $13.07 | $13.23 | $13.00 | $13.09 | $12.14 | 12,769,691 |
| 2018-11-16 | $13.19 | $13.31 | $13.01 | $13.04 | $12.09 | 12,570,056 |
| 2018-11-15 | $12.87 | $13.10 | $12.68 | $12.99 | $12.04 | 16,483,847 |
| 2018-11-14 | $12.34 | $12.94 | $12.28 | $12.71 | $11.78 | 16,586,454 |
| 2018-11-13 | $12.57 | $12.65 | $12.28 | $12.43 | $11.53 | 11,115,642 |
| 2018-11-12 | $12.75 | $12.75 | $12.51 | $12.58 | $11.66 | 11,137,224 |
| 2018-11-09 | $12.85 | $12.97 | $12.68 | $12.91 | $11.97 | 12,944,021 |
| 2018-11-08 | $13.00 | $13.28 | $12.96 | $13.10 | $12.15 | 14,785,054 |
| 2018-11-07 | $13.24 | $13.29 | $12.96 | $12.98 | $12.04 | 10,592,891 |
| 2018-11-06 | $13.16 | $13.22 | $12.99 | $13.14 | $12.18 | 9,400,718 |
| 2018-11-05 | $13.17 | $13.46 | $13.07 | $13.21 | $12.25 | 13,967,423 |
| 2018-11-02 | $13.22 | $13.34 | $13.01 | $13.17 | $12.21 | 12,971,645 |
| 2018-11-01 | $12.82 | $13.45 | $12.78 | $13.34 | $12.37 | 21,163,171 |
| 2018-10-31 | $12.65 | $12.66 | $12.32 | $12.55 | $11.64 | 23,462,988 |
| 2018-10-30 | $12.60 | $12.78 | $12.42 | $12.71 | $11.78 | 13,378,868 |
| 2018-10-29 | $12.77 | $12.97 | $12.60 | $12.68 | $11.76 | 15,746,723 |
| 2018-10-26 | $12.70 | $13.27 | $12.67 | $12.85 | $11.91 | 24,605,804 |
| 2018-10-25 | $12.90 | $13.18 | $12.51 | $12.57 | $11.65 | 31,091,732 |
| 2018-10-24 | $13.28 | $13.44 | $13.08 | $13.11 | $12.16 | 18,128,958 |
| 2018-10-23 | $13.54 | $14.10 | $13.22 | $13.34 | $12.37 | 29,114,802 |
| 2018-10-22 | $13.17 | $13.24 | $13.00 | $13.09 | $12.14 | 24,098,874 |
| 2018-10-19 | $13.19 | $13.41 | $13.13 | $13.18 | $12.22 | 19,246,521 |
| 2018-10-18 | $12.66 | $13.35 | $12.66 | $13.16 | $12.20 | 29,818,430 |
| 2018-10-17 | $12.69 | $12.97 | $12.59 | $12.72 | $11.79 | 21,769,856 |
| 2018-10-16 | $12.67 | $12.93 | $12.56 | $12.75 | $11.82 | 25,875,600 |
| 2018-10-15 | $12.56 | $12.95 | $12.56 | $12.70 | $11.78 | 28,002,343 |
| 2018-10-12 | $12.43 | $12.60 | $12.15 | $12.47 | $11.56 | 26,201,676 |
| 2018-10-11 | $11.83 | $12.75 | $11.71 | $12.58 | $11.66 | 49,217,936 |
| 2018-10-10 | $11.29 | $11.65 | $11.12 | $11.50 | $10.66 | 21,261,646 |
| 2018-10-09 | $11.24 | $11.39 | $11.10 | $11.32 | $10.50 | 12,803,882 |
| 2018-10-08 | $11.25 | $11.41 | $11.09 | $11.41 | $10.58 | 13,408,857 |
| 2018-10-05 | $11.58 | $11.63 | $11.35 | $11.47 | $10.63 | 15,872,574 |
| 2018-10-04 | $11.62 | $11.70 | $11.48 | $11.65 | $10.80 | 15,533,967 |
| 2018-10-03 | $11.73 | $11.80 | $11.57 | $11.62 | $10.77 | 18,158,723 |
| 2018-10-02 | $11.24 | $11.70 | $11.19 | $11.69 | $10.84 | 26,020,784 |
| 2018-10-01 | $11.08 | $11.21 | $11.06 | $11.14 | $10.33 | 12,274,347 |
| 2018-09-28 | $11.19 | $11.32 | $11.05 | $11.08 | $10.27 | 18,227,890 |
| 2018-09-27 | $10.72 | $11.27 | $10.72 | $11.13 | $10.32 | 27,075,875 |
| 2018-09-26 | $11.21 | $11.22 | $10.82 | $10.85 | $10.06 | 21,161,136 |
| 2018-09-25 | $11.47 | $11.64 | $11.17 | $11.18 | $10.37 | 32,147,696 |
| 2018-09-24 | $10.96 | $11.19 | $10.87 | $11.04 | $10.24 | 48,744,465 |
| 2018-09-21 | $10.49 | $10.63 | $10.20 | $10.47 | $9.71 | 24,759,666 |
| 2018-09-20 | $10.72 | $10.77 | $10.48 | $10.62 | $9.85 | 14,401,815 |
| 2018-09-19 | $10.56 | $10.79 | $10.56 | $10.60 | $9.83 | 14,289,587 |
| 2018-09-18 | $10.42 | $10.55 | $10.39 | $10.48 | $9.72 | 15,424,939 |
| 2018-09-17 | $10.18 | $10.44 | $10.12 | $10.35 | $9.60 | 14,812,638 |
| 2018-09-14 | $10.11 | $10.32 | $10.01 | $10.11 | $9.37 | 9,807,750 |
| 2018-09-13 | $10.29 | $10.33 | $10.04 | $10.11 | $9.37 | 12,262,749 |
| 2018-09-12 | $9.77 | $10.20 | $9.70 | $10.08 | $9.35 | 14,433,280 |
| 2018-09-11 | $9.71 | $9.84 | $9.53 | $9.77 | $9.06 | 9,029,235 |
| 2018-09-10 | $10.01 | $10.10 | $9.74 | $9.76 | $9.05 | 10,805,447 |
| 2018-09-07 | $9.85 | $10.09 | $9.81 | $10.05 | $9.32 | 10,388,299 |
| 2018-09-06 | $9.93 | $10.11 | $9.89 | $9.92 | $9.20 | 10,115,065 |
| 2018-09-05 | $9.93 | $9.93 | $9.64 | $9.85 | $9.13 | 10,374,715 |
| 2018-09-04 | $10.17 | $10.17 | $9.81 | $9.84 | $9.12 | 17,457,552 |
| 2018-08-31 | $10.52 | $10.62 | $10.34 | $10.42 | $9.66 | 14,290,422 |
| 2018-08-30 | $10.52 | $10.56 | $10.36 | $10.47 | $9.71 | 8,233,443 |
| 2018-08-29 | $10.69 | $10.80 | $10.61 | $10.62 | $9.82 | 12,503,596 |
| 2018-08-28 | $10.73 | $10.79 | $10.54 | $10.62 | $9.82 | 14,349,836 |
| 2018-08-27 | $10.51 | $10.65 | $10.50 | $10.62 | $9.82 | 12,521,238 |
| 2018-08-24 | $10.41 | $10.65 | $10.29 | $10.46 | $9.67 | 14,793,579 |
| 2018-08-23 | $10.27 | $10.32 | $10.20 | $10.23 | $9.46 | 15,387,220 |
| 2018-08-22 | $10.22 | $10.39 | $10.22 | $10.38 | $9.60 | 10,673,253 |
| 2018-08-21 | $10.19 | $10.25 | $10.09 | $10.18 | $9.41 | 8,847,676 |
| 2018-08-20 | $10.12 | $10.24 | $10.03 | $10.14 | $9.37 | 13,360,496 |
| 2018-08-17 | $9.99 | $10.15 | $9.85 | $10.02 | $9.26 | 17,193,292 |
| 2018-08-16 | $10.12 | $10.25 | $9.85 | $9.86 | $9.12 | 19,482,170 |
| 2018-08-15 | $10.22 | $10.26 | $9.72 | $9.98 | $9.23 | 24,857,677 |
| 2018-08-14 | $10.55 | $10.59 | $10.34 | $10.41 | $9.62 | 11,269,962 |
| 2018-08-13 | $10.79 | $10.82 | $10.41 | $10.50 | $9.71 | 13,799,286 |
| 2018-08-10 | $10.82 | $10.99 | $10.79 | $10.83 | $10.01 | 11,317,507 |
| 2018-08-09 | $10.98 | $11.02 | $10.84 | $10.86 | $10.04 | 8,917,111 |
| 2018-08-08 | $10.88 | $11.00 | $10.77 | $10.92 | $10.10 | 11,703,575 |
| 2018-08-07 | $11.09 | $11.17 | $10.75 | $10.79 | $9.98 | 15,938,070 |
| 2018-08-06 | $10.97 | $11.17 | $10.86 | $11.01 | $10.18 | 11,572,744 |
| 2018-08-03 | $11.02 | $11.29 | $11.00 | $11.10 | $10.26 | 12,830,232 |
| 2018-08-02 | $10.89 | $11.11 | $10.85 | $10.94 | $10.11 | 11,334,342 |
| 2018-08-01 | $11.14 | $11.18 | $10.90 | $10.95 | $10.12 | 13,076,087 |
| 2018-07-31 | $11.15 | $11.30 | $11.11 | $11.19 | $10.35 | 12,351,780 |
| 2018-07-30 | $11.16 | $11.31 | $11.06 | $11.15 | $10.31 | 15,736,375 |
| 2018-07-27 | $11.07 | $11.38 | $10.93 | $11.23 | $10.38 | 20,724,497 |
| 2018-07-26 | $11.53 | $11.56 | $11.05 | $11.10 | $10.26 | 27,135,195 |
| 2018-07-25 | $11.95 | $11.96 | $11.67 | $11.82 | $10.93 | 13,164,773 |
| 2018-07-24 | $11.89 | $11.97 | $11.82 | $11.86 | $10.97 | 12,705,571 |
| 2018-07-23 | $12.21 | $12.24 | $11.79 | $11.81 | $10.92 | 21,697,500 |
| 2018-07-20 | $12.53 | $12.63 | $12.30 | $12.37 | $11.44 | 10,555,720 |
| 2018-07-19 | $12.23 | $12.58 | $12.23 | $12.34 | $11.41 | 12,548,297 |
| 2018-07-18 | $12.52 | $12.59 | $12.40 | $12.52 | $11.58 | 14,161,452 |
| 2018-07-17 | $12.70 | $12.81 | $12.63 | $12.66 | $11.70 | 9,782,947 |
| 2018-07-16 | $12.91 | $12.96 | $12.81 | $12.82 | $11.85 | 5,852,863 |
| 2018-07-13 | $12.88 | $12.99 | $12.83 | $12.91 | $11.94 | 6,137,007 |
| 2018-07-12 | $13.01 | $13.05 | $12.93 | $12.94 | $11.96 | 8,562,274 |
| 2018-07-11 | $13.29 | $13.37 | $12.85 | $12.92 | $11.95 | 10,414,044 |
| 2018-07-10 | $13.22 | $13.42 | $13.19 | $13.41 | $12.40 | 4,982,890 |
| 2018-07-09 | $13.47 | $13.59 | $13.27 | $13.27 | $12.27 | 7,832,413 |
| 2018-07-06 | $13.42 | $13.57 | $13.33 | $13.35 | $12.34 | 6,668,317 |
| 2018-07-05 | $13.47 | $13.55 | $13.35 | $13.47 | $12.45 | 8,072,458 |
| 2018-07-03 | $13.29 | $13.54 | $13.24 | $13.33 | $12.32 | 7,541,831 |
| 2018-07-02 | $13.03 | $13.21 | $12.99 | $13.12 | $12.13 | 6,911,157 |
| 2018-06-29 | $12.79 | $13.21 | $12.71 | $13.13 | $12.14 | 13,266,719 |
| 2018-06-28 | $12.70 | $12.80 | $12.61 | $12.70 | $11.74 | 6,322,965 |
| 2018-06-27 | $12.72 | $12.82 | $12.67 | $12.70 | $11.74 | 9,468,548 |
| 2018-06-26 | $12.79 | $12.80 | $12.57 | $12.75 | $11.79 | 9,182,437 |
| 2018-06-25 | $12.95 | $13.07 | $12.86 | $12.87 | $11.90 | 5,818,607 |
| 2018-06-22 | $12.90 | $13.09 | $12.87 | $13.04 | $12.06 | 6,648,576 |
| 2018-06-21 | $12.74 | $12.92 | $12.72 | $12.85 | $11.88 | 6,177,488 |
| 2018-06-20 | $12.86 | $12.92 | $12.79 | $12.82 | $11.85 | 4,969,773 |
| 2018-06-19 | $12.75 | $12.96 | $12.72 | $12.86 | $11.89 | 7,640,336 |
| 2018-06-18 | $12.79 | $12.87 | $12.75 | $12.84 | $11.87 | 9,461,689 |
| 2018-06-15 | $13.03 | $13.06 | $12.70 | $12.81 | $11.84 | 23,710,382 |
| 2018-06-14 | $13.12 | $13.20 | $13.05 | $13.17 | $12.18 | 8,698,740 |
| 2018-06-13 | $13.15 | $13.18 | $12.96 | $13.05 | $12.07 | 9,222,128 |
| 2018-06-12 | $13.10 | $13.19 | $12.98 | $13.16 | $12.17 | 7,543,904 |
| 2018-06-11 | $12.97 | $13.24 | $12.94 | $13.20 | $12.20 | 7,755,747 |
| 2018-06-08 | $12.95 | $13.06 | $12.91 | $13.02 | $12.04 | 3,706,355 |
| 2018-06-07 | $12.96 | $13.04 | $12.91 | $12.95 | $11.97 | 8,008,065 |
| 2018-06-06 | $13.04 | $13.06 | $12.81 | $12.94 | $11.96 | 8,649,150 |
| 2018-06-05 | $12.92 | $13.09 | $12.87 | $12.96 | $11.98 | 8,120,180 |
| 2018-06-04 | $13.12 | $13.16 | $12.87 | $12.90 | $11.93 | 6,315,520 |
| 2018-06-01 | $13.15 | $13.25 | $12.94 | $13.08 | $12.09 | 11,123,326 |
| 2018-05-31 | $13.40 | $13.40 | $13.12 | $13.19 | $12.19 | 10,970,957 |
| 2018-05-30 | $13.37 | $13.48 | $13.29 | $13.38 | $12.37 | 5,934,808 |
| 2018-05-29 | $13.26 | $13.52 | $13.25 | $13.33 | $12.30 | 7,178,652 |
| 2018-05-25 | $13.45 | $13.54 | $13.33 | $13.39 | $12.35 | 5,879,265 |
| 2018-05-24 | $13.34 | $13.62 | $13.25 | $13.48 | $12.44 | 12,550,615 |
| 2018-05-23 | $13.07 | $13.37 | $13.02 | $13.33 | $12.30 | 6,997,676 |
| 2018-05-22 | $13.27 | $13.37 | $13.12 | $13.12 | $12.10 | 6,272,891 |
| 2018-05-21 | $13.13 | $13.24 | $13.04 | $13.20 | $12.18 | 5,361,954 |
| 2018-05-18 | $13.12 | $13.20 | $12.97 | $13.16 | $12.14 | 6,468,133 |
| 2018-05-17 | $13.20 | $13.22 | $13.14 | $13.19 | $12.17 | 3,808,387 |
| 2018-05-16 | $13.21 | $13.26 | $13.14 | $13.20 | $12.18 | 3,881,507 |
| 2018-05-15 | $13.13 | $13.29 | $12.99 | $13.17 | $12.15 | 8,322,947 |
| 2018-05-14 | $13.55 | $13.59 | $13.39 | $13.48 | $12.44 | 5,216,638 |
| 2018-05-11 | $13.59 | $13.67 | $13.45 | $13.50 | $12.45 | 9,322,886 |
| 2018-05-10 | $13.44 | $13.61 | $13.40 | $13.53 | $12.48 | 11,293,317 |
| 2018-05-09 | $13.26 | $13.38 | $13.11 | $13.32 | $12.29 | 7,799,534 |
| 2018-05-08 | $13.30 | $13.30 | $13.02 | $13.28 | $12.25 | 15,693,191 |
| 2018-05-07 | $13.47 | $13.50 | $13.34 | $13.36 | $12.32 | 5,635,609 |
| 2018-05-04 | $13.38 | $13.51 | $13.35 | $13.47 | $12.43 | 6,269,572 |
| 2018-05-03 | $13.55 | $13.66 | $13.42 | $13.48 | $12.44 | 8,943,732 |
| 2018-05-02 | $13.48 | $13.64 | $13.37 | $13.37 | $12.33 | 8,313,381 |
| 2018-05-01 | $13.44 | $13.45 | $13.26 | $13.44 | $12.40 | 7,508,877 |
| 2018-04-30 | $13.63 | $13.66 | $13.40 | $13.47 | $12.43 | 10,181,192 |
| 2018-04-27 | $13.62 | $13.80 | $13.62 | $13.77 | $12.70 | 7,882,245 |
| 2018-04-26 | $13.53 | $13.76 | $13.41 | $13.62 | $12.56 | 10,533,864 |
| 2018-04-25 | $13.20 | $13.53 | $13.16 | $13.49 | $12.44 | 11,700,231 |
| 2018-04-24 | $12.93 | $13.49 | $12.92 | $13.38 | $12.34 | 19,654,093 |
| 2018-04-23 | $13.00 | $13.01 | $12.77 | $12.92 | $11.92 | 11,023,597 |
| 2018-04-20 | $13.25 | $13.27 | $13.02 | $13.17 | $12.15 | 9,071,097 |
| 2018-04-19 | $13.32 | $13.37 | $13.13 | $13.32 | $12.29 | 11,142,043 |
| 2018-04-18 | $13.17 | $13.38 | $13.17 | $13.26 | $12.23 | 14,769,241 |
| 2018-04-17 | $13.00 | $13.13 | $12.97 | $13.07 | $12.06 | 6,892,895 |
| 2018-04-16 | $13.20 | $13.20 | $12.93 | $13.03 | $12.02 | 8,474,333 |
| 2018-04-13 | $13.01 | $13.25 | $12.98 | $13.15 | $12.13 | 11,510,770 |
| 2018-04-12 | $12.95 | $12.99 | $12.82 | $12.88 | $11.88 | 10,656,106 |
| 2018-04-11 | $12.87 | $13.27 | $12.86 | $13.08 | $12.07 | 19,391,259 |
| 2018-04-10 | $12.78 | $12.86 | $12.73 | $12.77 | $11.78 | 7,448,793 |
| 2018-04-09 | $12.69 | $12.79 | $12.49 | $12.68 | $11.70 | 7,953,767 |
| 2018-04-06 | $12.66 | $12.77 | $12.59 | $12.69 | $11.71 | 9,038,823 |
| 2018-04-05 | $12.41 | $12.64 | $12.40 | $12.57 | $11.60 | 7,277,952 |
| 2018-04-04 | $12.60 | $12.71 | $12.44 | $12.52 | $11.55 | 8,429,341 |
| 2018-04-03 | $12.60 | $12.61 | $12.34 | $12.50 | $11.53 | 8,098,005 |
| 2018-04-02 | $12.57 | $12.83 | $12.50 | $12.62 | $11.64 | 10,068,006 |
| 2018-03-29 | $12.39 | $12.49 | $12.30 | $12.45 | $11.48 | 8,371,793 |
| 2018-03-28 | $12.45 | $12.49 | $12.23 | $12.39 | $11.43 | 11,373,326 |
| 2018-03-27 | $12.61 | $12.70 | $12.46 | $12.56 | $11.59 | 10,490,553 |
| 2018-03-26 | $12.60 | $12.79 | $12.52 | $12.76 | $11.77 | 12,706,645 |
| 2018-03-23 | $12.47 | $12.65 | $12.40 | $12.50 | $11.53 | 14,734,142 |
| 2018-03-22 | $12.31 | $12.38 | $12.14 | $12.17 | $11.23 | 8,502,607 |
| 2018-03-21 | $12.12 | $12.46 | $12.07 | $12.35 | $11.39 | 15,069,290 |
| 2018-03-20 | $12.20 | $12.29 | $11.81 | $12.04 | $11.11 | 18,344,873 |
| 2018-03-19 | $12.31 | $12.40 | $12.20 | $12.26 | $11.31 | 13,590,010 |
| 2018-03-16 | $12.26 | $12.35 | $12.15 | $12.32 | $11.36 | 19,491,660 |
| 2018-03-15 | $12.29 | $12.35 | $12.19 | $12.21 | $11.26 | 9,231,925 |
| 2018-03-14 | $12.24 | $12.35 | $12.19 | $12.32 | $11.36 | 10,486,879 |
| 2018-03-13 | $12.20 | $12.33 | $12.12 | $12.18 | $11.24 | 9,916,561 |
| 2018-03-12 | $11.87 | $12.21 | $11.83 | $12.13 | $11.19 | 18,215,446 |
| 2018-03-09 | $11.75 | $11.82 | $11.68 | $11.82 | $10.90 | 9,709,236 |
| 2018-03-08 | $11.67 | $11.80 | $11.56 | $11.77 | $10.86 | 9,177,741 |
| 2018-03-07 | $11.82 | $11.91 | $11.64 | $11.70 | $10.79 | 12,452,383 |
| 2018-03-06 | $11.82 | $12.00 | $11.76 | $11.84 | $10.92 | 12,946,277 |
| 2018-03-05 | $11.50 | $11.69 | $11.48 | $11.63 | $10.73 | 11,158,573 |
| 2018-03-02 | $11.50 | $11.70 | $11.42 | $11.54 | $10.65 | 21,407,031 |
| 2018-03-01 | $11.43 | $11.44 | $11.07 | $11.42 | $10.53 | 36,052,768 |
| 2018-02-28 | $11.73 | $11.80 | $11.51 | $11.52 | $10.63 | 12,782,874 |
| 2018-02-27 | $12.10 | $12.16 | $11.71 | $11.76 | $10.85 | 22,437,110 |
| 2018-02-26 | $12.20 | $12.28 | $12.14 | $12.22 | $11.24 | 15,365,176 |
| 2018-02-23 | $12.45 | $12.46 | $12.11 | $12.18 | $11.21 | 20,523,381 |
| 2018-02-22 | $12.65 | $12.75 | $12.45 | $12.48 | $11.48 | 12,927,273 |
| 2018-02-21 | $12.90 | $12.98 | $12.64 | $12.66 | $11.65 | 15,558,321 |
| 2018-02-20 | $13.00 | $13.05 | $12.81 | $12.85 | $11.82 | 11,528,511 |
| 2018-02-16 | $13.15 | $13.37 | $13.05 | $13.18 | $12.13 | 11,275,864 |
| 2018-02-15 | $13.70 | $13.82 | $13.00 | $13.34 | $12.27 | 19,288,837 |
| 2018-02-14 | $13.18 | $13.85 | $13.18 | $13.65 | $12.56 | 17,502,683 |
| 2018-02-13 | $13.35 | $13.36 | $13.09 | $13.22 | $12.16 | 9,466,121 |
| 2018-02-12 | $13.14 | $13.40 | $13.05 | $13.26 | $12.20 | 15,174,933 |
| 2018-02-09 | $13.17 | $13.20 | $12.60 | $13.06 | $12.02 | 19,854,442 |
| 2018-02-08 | $13.41 | $13.50 | $13.13 | $13.23 | $12.17 | 15,194,045 |
| 2018-02-07 | $13.36 | $13.65 | $13.30 | $13.39 | $12.32 | 12,354,521 |
| 2018-02-06 | $13.57 | $13.71 | $13.30 | $13.49 | $12.41 | 15,563,462 |
| 2018-02-05 | $13.82 | $13.86 | $13.45 | $13.63 | $12.54 | 17,217,416 |
| 2018-02-02 | $14.20 | $14.21 | $13.68 | $13.74 | $12.64 | 16,664,796 |
| 2018-02-01 | $14.27 | $14.52 | $14.18 | $14.42 | $13.27 | 7,320,759 |
| 2018-01-31 | $14.38 | $14.53 | $14.15 | $14.38 | $13.23 | 13,304,527 |
| 2018-01-30 | $14.42 | $14.53 | $14.18 | $14.31 | $13.17 | 9,915,520 |
| 2018-01-29 | $14.64 | $14.65 | $14.32 | $14.35 | $13.20 | 10,507,624 |
| 2018-01-26 | $14.77 | $14.91 | $14.69 | $14.75 | $13.57 | 7,925,009 |
| 2018-01-25 | $15.14 | $15.18 | $14.65 | $14.80 | $13.62 | 16,464,575 |
| 2018-01-24 | $15.17 | $15.52 | $15.03 | $15.05 | $13.85 | 17,774,519 |
| 2018-01-23 | $14.47 | $14.93 | $14.34 | $14.83 | $13.65 | 11,940,512 |
| 2018-01-22 | $14.39 | $14.57 | $14.30 | $14.51 | $13.35 | 8,737,715 |
| 2018-01-19 | $14.42 | $14.50 | $14.35 | $14.37 | $13.22 | 7,325,949 |
| 2018-01-18 | $14.72 | $14.72 | $14.25 | $14.28 | $13.14 | 15,305,474 |
| 2018-01-17 | $15.10 | $15.12 | $14.55 | $14.62 | $13.45 | 18,195,012 |
| 2018-01-16 | $15.31 | $15.38 | $14.93 | $15.20 | $13.99 | 18,467,883 |
| 2018-01-12 | $14.84 | $15.15 | $14.67 | $15.12 | $13.91 | 15,256,542 |
| 2018-01-11 | $14.66 | $14.73 | $14.61 | $14.65 | $13.48 | 7,127,964 |
| 2018-01-10 | $14.69 | $14.84 | $14.56 | $14.58 | $13.42 | 10,591,050 |
| 2018-01-09 | $14.64 | $14.72 | $14.45 | $14.56 | $13.40 | 6,824,605 |
| 2018-01-08 | $14.88 | $14.95 | $14.64 | $14.74 | $13.56 | 8,362,603 |
| 2018-01-05 | $14.99 | $15.00 | $14.87 | $14.95 | $13.76 | 6,515,553 |
| 2018-01-04 | $15.03 | $15.05 | $14.79 | $15.03 | $13.83 | 8,936,138 |
| 2018-01-03 | $15.24 | $15.27 | $14.74 | $15.00 | $13.80 | 15,155,910 |
| 2018-01-02 | $14.65 | $15.24 | $14.61 | $15.20 | $13.99 | 15,223,241 |
| 2017-12-29 | $14.46 | $14.56 | $14.40 | $14.47 | $13.31 | 5,620,513 |
| 2017-12-28 | $14.54 | $14.58 | $14.34 | $14.45 | $13.30 | 6,387,515 |
| 2017-12-27 | $14.60 | $14.60 | $14.42 | $14.49 | $13.33 | 6,468,969 |
| 2017-12-26 | $14.50 | $14.68 | $14.48 | $14.57 | $13.41 | 4,846,227 |
| 2017-12-22 | $14.47 | $14.54 | $14.41 | $14.47 | $13.31 | 5,193,256 |
| 2017-12-21 | $14.40 | $14.54 | $14.34 | $14.43 | $13.28 | 7,196,214 |
| 2017-12-20 | $14.33 | $14.49 | $14.29 | $14.42 | $13.27 | 7,994,933 |
| 2017-12-19 | $14.29 | $14.39 | $14.18 | $14.25 | $13.11 | 7,268,162 |
| 2017-12-18 | $14.15 | $14.46 | $14.14 | $14.32 | $13.18 | 9,864,086 |
| 2017-12-15 | $14.24 | $14.25 | $14.05 | $14.06 | $12.94 | 17,874,946 |
| 2017-12-14 | $14.09 | $14.30 | $14.00 | $14.17 | $13.04 | 10,953,909 |
| 2017-12-13 | $13.68 | $14.18 | $13.68 | $14.11 | $12.98 | 15,859,197 |
| 2017-12-12 | $13.62 | $13.68 | $13.47 | $13.64 | $12.55 | 8,130,588 |
| 2017-12-11 | $13.66 | $13.84 | $13.57 | $13.65 | $12.56 | 12,464,454 |
| 2017-12-08 | $13.70 | $13.87 | $13.60 | $13.65 | $12.56 | 9,484,702 |
| 2017-12-07 | $13.29 | $13.75 | $13.28 | $13.66 | $12.57 | 10,981,347 |
| 2017-12-06 | $13.74 | $13.75 | $13.54 | $13.55 | $12.47 | 11,321,701 |
| 2017-12-05 | $13.86 | $13.89 | $13.64 | $13.77 | $12.67 | 12,467,494 |
| 2017-12-04 | $14.03 | $14.05 | $13.87 | $13.91 | $12.80 | 11,352,855 |
| 2017-12-01 | $13.77 | $14.35 | $13.72 | $14.07 | $12.95 | 16,540,509 |
| 2017-11-30 | $13.75 | $13.95 | $13.46 | $13.78 | $12.68 | 19,871,619 |
| 2017-11-29 | $14.07 | $14.20 | $13.98 | $14.03 | $12.91 | 9,160,171 |
| 2017-11-28 | $14.27 | $14.38 | $14.15 | $14.17 | $13.01 | 8,066,969 |
| 2017-11-27 | $14.30 | $14.35 | $14.19 | $14.25 | $13.08 | 9,002,511 |
| 2017-11-24 | $14.26 | $14.33 | $14.10 | $14.10 | $12.95 | 8,630,124 |
| 2017-11-22 | $13.99 | $14.22 | $13.93 | $14.14 | $12.98 | 9,986,673 |
| 2017-11-21 | $13.92 | $14.07 | $13.89 | $13.92 | $12.78 | 6,288,291 |
| 2017-11-20 | $14.03 | $14.11 | $13.88 | $13.90 | $12.76 | 7,840,686 |
| 2017-11-17 | $13.95 | $14.15 | $13.88 | $14.07 | $12.92 | 9,326,541 |
| 2017-11-16 | $13.95 | $14.01 | $13.88 | $13.92 | $12.78 | 7,437,284 |
| 2017-11-15 | $14.10 | $14.18 | $13.91 | $13.95 | $12.81 | 10,758,061 |
| 2017-11-14 | $13.84 | $14.07 | $13.84 | $14.01 | $12.86 | 7,613,151 |
| 2017-11-13 | $13.97 | $14.02 | $13.93 | $13.95 | $12.81 | 7,348,435 |
| 2017-11-10 | $14.10 | $14.14 | $13.90 | $13.98 | $12.84 | 7,186,801 |
| 2017-11-09 | $14.06 | $14.13 | $13.95 | $14.11 | $12.96 | 8,247,235 |
| 2017-11-08 | $14.10 | $14.15 | $13.97 | $13.99 | $12.85 | 7,315,414 |
| 2017-11-07 | $13.98 | $14.07 | $13.92 | $13.99 | $12.85 | 6,311,376 |
| 2017-11-06 | $14.05 | $14.15 | $13.94 | $14.01 | $12.86 | 10,089,089 |
| 2017-11-03 | $14.13 | $14.15 | $13.81 | $14.00 | $12.85 | 12,156,897 |
| 2017-11-02 | $14.18 | $14.36 | $14.05 | $14.10 | $12.95 | 13,358,973 |
| 2017-11-01 | $14.52 | $14.56 | $14.21 | $14.22 | $13.06 | 12,455,952 |
| 2017-10-31 | $14.61 | $14.63 | $14.41 | $14.45 | $13.27 | 10,108,712 |
| 2017-10-30 | $14.66 | $14.88 | $14.56 | $14.69 | $13.49 | 9,338,300 |
| 2017-10-27 | $14.58 | $14.78 | $14.54 | $14.68 | $13.48 | 13,197,295 |
| 2017-10-26 | $15.52 | $15.59 | $14.45 | $14.51 | $13.32 | 28,278,227 |
| 2017-10-25 | $15.90 | $15.98 | $15.65 | $15.77 | $14.47 | 16,212,948 |
| 2017-10-24 | $16.07 | $16.10 | $15.80 | $15.85 | $14.55 | 13,376,611 |
| 2017-10-23 | $15.94 | $16.22 | $15.94 | $16.15 | $14.83 | 7,436,006 |
| 2017-10-20 | $16.04 | $16.13 | $15.93 | $16.03 | $14.72 | 8,863,488 |
| 2017-10-19 | $16.25 | $16.30 | $16.06 | $16.10 | $14.78 | 8,167,518 |
| 2017-10-18 | $16.15 | $16.28 | $16.07 | $16.17 | $14.85 | 6,209,248 |
| 2017-10-17 | $16.14 | $16.25 | $16.02 | $16.22 | $14.89 | 7,918,643 |
| 2017-10-16 | $16.68 | $16.69 | $16.18 | $16.24 | $14.91 | 9,897,438 |
| 2017-10-13 | $16.78 | $16.84 | $16.63 | $16.67 | $15.31 | 6,146,102 |
| 2017-10-12 | $16.75 | $16.82 | $16.61 | $16.68 | $15.32 | 5,666,524 |
| 2017-10-11 | $16.71 | $16.79 | $16.51 | $16.76 | $15.39 | 6,751,299 |
| 2017-10-10 | $16.81 | $16.83 | $16.65 | $16.65 | $15.29 | 4,837,238 |
| 2017-10-09 | $16.67 | $16.79 | $16.67 | $16.70 | $15.33 | 5,412,158 |
| 2017-10-06 | $16.38 | $16.65 | $16.20 | $16.59 | $15.23 | 6,364,400 |
| 2017-10-05 | $16.46 | $16.50 | $16.36 | $16.42 | $15.08 | 4,935,793 |
| 2017-10-04 | $16.42 | $16.47 | $16.28 | $16.42 | $15.08 | 5,340,514 |
| 2017-10-03 | $16.09 | $16.38 | $16.09 | $16.27 | $14.94 | 8,041,641 |
| 2017-10-02 | $16.03 | $16.15 | $15.95 | $16.11 | $14.79 | 7,998,516 |
| 2017-09-29 | $16.20 | $16.24 | $16.06 | $16.09 | $14.77 | 6,428,754 |
| 2017-09-28 | $16.27 | $16.34 | $16.18 | $16.20 | $14.87 | 5,594,993 |
| 2017-09-27 | $16.27 | $16.38 | $16.22 | $16.24 | $14.91 | 7,667,651 |
| 2017-09-26 | $16.44 | $16.61 | $16.37 | $16.42 | $15.08 | 7,780,097 |
| 2017-09-25 | $16.34 | $16.62 | $16.25 | $16.59 | $15.23 | 7,704,642 |
| 2017-09-22 | $16.46 | $16.48 | $16.26 | $16.36 | $15.02 | 7,222,523 |
| 2017-09-21 | $16.21 | $16.55 | $16.16 | $16.33 | $14.99 | 7,732,988 |
| 2017-09-20 | $16.94 | $17.08 | $16.32 | $16.47 | $15.12 | 11,935,541 |
| 2017-09-19 | $16.98 | $17.02 | $16.70 | $16.90 | $15.52 | 7,934,376 |
| 2017-09-18 | $17.03 | $17.14 | $16.87 | $16.92 | $15.54 | 8,247,814 |
| 2017-09-15 | $17.20 | $17.34 | $17.07 | $17.30 | $15.88 | 11,020,099 |
| 2017-09-14 | $17.04 | $17.17 | $16.87 | $17.14 | $15.74 | 10,659,375 |
| 2017-09-13 | $17.41 | $17.42 | $17.07 | $17.10 | $15.70 | 8,893,985 |
| 2017-09-12 | $17.32 | $17.48 | $17.10 | $17.43 | $16.00 | 6,994,618 |
| 2017-09-11 | $17.52 | $17.76 | $17.39 | $17.41 | $15.99 | 9,805,777 |
| 2017-09-08 | $17.98 | $18.03 | $17.63 | $17.81 | $16.35 | 10,512,344 |
| 2017-09-07 | $18.07 | $18.24 | $17.96 | $18.00 | $16.53 | 11,997,086 |
| 2017-09-06 | $18.14 | $18.30 | $17.75 | $17.85 | $16.39 | 12,367,761 |
| 2017-09-05 | $18.29 | $18.35 | $18.11 | $18.22 | $16.73 | 11,177,125 |
| 2017-09-01 | $18.16 | $18.18 | $17.82 | $18.11 | $16.63 | 8,311,719 |
| 2017-08-31 | $17.76 | $18.07 | $17.69 | $17.99 | $16.52 | 9,124,870 |
| 2017-08-30 | $17.73 | $18.04 | $17.65 | $17.75 | $16.30 | 9,593,990 |
| 2017-08-29 | $18.01 | $18.09 | $17.59 | $17.82 | $16.36 | 15,182,243 |
| 2017-08-28 | $17.25 | $17.69 | $17.19 | $17.67 | $16.20 | 12,062,208 |
| 2017-08-25 | $17.12 | $17.23 | $16.96 | $17.14 | $15.71 | 6,884,130 |
| 2017-08-24 | $16.97 | $17.13 | $16.93 | $17.05 | $15.63 | 5,666,531 |
| 2017-08-23 | $16.93 | $17.04 | $16.82 | $17.02 | $15.60 | 6,610,130 |
| 2017-08-22 | $16.86 | $16.93 | $16.78 | $16.86 | $15.45 | 6,047,779 |
| 2017-08-21 | $16.71 | $16.99 | $16.71 | $16.91 | $15.50 | 8,304,839 |
| 2017-08-18 | $17.10 | $17.27 | $16.59 | $16.64 | $15.25 | 13,798,715 |
| 2017-08-17 | $16.99 | $17.02 | $16.74 | $16.85 | $15.45 | 7,042,604 |
| 2017-08-16 | $16.59 | $17.00 | $16.50 | $16.91 | $15.50 | 9,399,317 |
| 2017-08-15 | $16.42 | $16.67 | $16.39 | $16.55 | $15.17 | 5,848,363 |
| 2017-08-14 | $16.71 | $16.85 | $16.61 | $16.72 | $15.33 | 7,728,637 |
| 2017-08-11 | $17.01 | $17.18 | $16.87 | $17.04 | $15.62 | 12,103,091 |
| 2017-08-10 | $16.99 | $17.15 | $16.95 | $17.07 | $15.65 | 11,557,132 |
| 2017-08-09 | $16.84 | $16.90 | $16.55 | $16.73 | $15.34 | 12,175,224 |
| 2017-08-08 | $16.67 | $16.69 | $16.34 | $16.50 | $15.12 | 9,159,342 |
| 2017-08-07 | $16.64 | $16.77 | $16.51 | $16.57 | $15.19 | 6,648,453 |
| 2017-08-04 | $16.93 | $17.06 | $16.53 | $16.61 | $15.23 | 10,882,842 |
| 2017-08-03 | $17.14 | $17.31 | $17.03 | $17.06 | $15.64 | 8,914,050 |
| 2017-08-02 | $17.13 | $17.31 | $17.09 | $17.14 | $15.71 | 12,763,589 |
| 2017-08-01 | $16.79 | $17.41 | $16.65 | $17.24 | $15.80 | 16,847,310 |
| 2017-07-31 | $16.81 | $17.08 | $16.70 | $16.91 | $15.50 | 9,529,370 |
| 2017-07-28 | $16.68 | $16.93 | $16.55 | $16.87 | $15.46 | 12,819,109 |
| 2017-07-27 | $16.54 | $17.12 | $16.41 | $16.53 | $15.15 | 18,852,423 |
| 2017-07-26 | $15.90 | $16.37 | $15.81 | $16.24 | $14.89 | 18,460,554 |
| 2017-07-25 | $15.44 | $16.09 | $15.44 | $16.04 | $14.70 | 24,809,551 |
| 2017-07-24 | $16.23 | $16.23 | $15.40 | $15.43 | $14.14 | 16,664,952 |
| 2017-07-21 | $16.43 | $16.47 | $16.10 | $16.19 | $14.84 | 10,269,629 |
| 2017-07-20 | $16.10 | $16.41 | $16.05 | $16.32 | $14.96 | 10,835,905 |
| 2017-07-19 | $16.12 | $16.23 | $16.02 | $16.13 | $14.79 | 6,255,116 |
| 2017-07-18 | $16.30 | $16.32 | $16.09 | $16.11 | $14.77 | 7,174,107 |
| 2017-07-17 | $16.14 | $16.27 | $16.06 | $16.08 | $14.74 | 7,245,903 |
| 2017-07-14 | $15.97 | $16.16 | $15.94 | $15.99 | $14.66 | 10,300,405 |
| 2017-07-13 | $15.90 | $15.98 | $15.69 | $15.71 | $14.40 | 7,448,578 |
| 2017-07-12 | $15.99 | $16.08 | $15.72 | $15.86 | $14.54 | 10,773,884 |
| 2017-07-11 | $15.77 | $15.93 | $15.55 | $15.90 | $14.57 | 7,142,344 |
| 2017-07-10 | $15.28 | $15.86 | $15.25 | $15.82 | $14.50 | 10,487,920 |
| 2017-07-07 | $15.60 | $15.66 | $15.28 | $15.35 | $14.07 | 13,831,447 |
| 2017-07-06 | $15.83 | $15.86 | $15.60 | $15.66 | $14.35 | 10,411,942 |
| 2017-07-05 | $15.62 | $15.98 | $15.51 | $15.94 | $14.61 | 11,025,497 |
| 2017-07-03 | $15.58 | $15.70 | $15.42 | $15.61 | $14.31 | 7,223,932 |
| 2017-06-30 | $15.88 | $16.01 | $15.78 | $15.91 | $14.58 | 8,842,355 |
| 2017-06-29 | $16.13 | $16.13 | $15.70 | $15.90 | $14.57 | 11,364,059 |
| 2017-06-28 | $16.27 | $16.27 | $15.91 | $16.13 | $14.79 | 8,062,289 |
| 2017-06-27 | $16.52 | $16.59 | $16.04 | $16.08 | $14.74 | 9,865,787 |
| 2017-06-26 | $16.29 | $16.50 | $16.27 | $16.34 | $14.98 | 6,913,511 |
| 2017-06-23 | $16.35 | $16.50 | $16.24 | $16.48 | $15.11 | 10,558,963 |
| 2017-06-22 | $15.97 | $16.15 | $15.88 | $16.09 | $14.75 | 9,764,720 |
| 2017-06-21 | $15.67 | $15.77 | $15.53 | $15.74 | $14.43 | 6,275,751 |
| 2017-06-20 | $15.71 | $15.72 | $15.51 | $15.58 | $14.28 | 9,129,023 |
| 2017-06-19 | $15.61 | $15.85 | $15.60 | $15.70 | $14.39 | 8,616,461 |
| 2017-06-16 | $15.69 | $15.81 | $15.55 | $15.69 | $14.38 | 13,103,582 |
| 2017-06-15 | $15.63 | $15.86 | $15.53 | $15.64 | $14.34 | 17,626,244 |
| 2017-06-14 | $16.53 | $16.59 | $15.93 | $15.95 | $14.62 | 19,217,953 |
| 2017-06-13 | $16.32 | $16.44 | $16.20 | $16.33 | $14.97 | 8,257,712 |
| 2017-06-12 | $16.24 | $16.53 | $16.23 | $16.40 | $15.03 | 8,995,013 |
| 2017-06-09 | $16.37 | $16.48 | $16.26 | $16.32 | $14.96 | 12,561,293 |
| 2017-06-08 | $16.82 | $16.83 | $16.42 | $16.64 | $15.25 | 11,669,204 |
| 2017-06-07 | $16.96 | $16.98 | $16.73 | $16.89 | $15.48 | 11,605,913 |
| 2017-06-06 | $16.51 | $17.04 | $16.49 | $17.04 | $15.62 | 18,435,271 |
| 2017-06-05 | $16.24 | $16.31 | $16.05 | $16.19 | $14.84 | 6,869,244 |
| 2017-06-02 | $16.45 | $16.61 | $16.20 | $16.20 | $14.85 | 11,906,001 |
| 2017-06-01 | $16.31 | $16.43 | $16.23 | $16.24 | $14.89 | 9,919,291 |
| 2017-05-31 | $16.47 | $16.71 | $16.33 | $16.54 | $15.16 | 16,226,453 |
| 2017-05-30 | $16.35 | $16.61 | $16.34 | $16.42 | $15.05 | 9,004,314 |
| 2017-05-26 | $16.49 | $16.54 | $16.22 | $16.38 | $15.01 | 11,784,677 |
| 2017-05-25 | $16.60 | $16.61 | $16.23 | $16.29 | $14.90 | 13,910,615 |
| 2017-05-24 | $16.47 | $16.74 | $16.30 | $16.71 | $15.29 | 13,396,115 |
| 2017-05-23 | $16.92 | $17.09 | $16.41 | $16.42 | $15.02 | 12,353,611 |
| 2017-05-22 | $16.80 | $17.00 | $16.71 | $16.88 | $15.44 | 8,422,922 |
| 2017-05-19 | $16.75 | $16.76 | $16.50 | $16.65 | $15.23 | 11,953,621 |
| 2017-05-18 | $17.06 | $17.07 | $16.50 | $16.51 | $15.11 | 14,176,619 |
| 2017-05-17 | $17.34 | $17.38 | $16.90 | $17.11 | $15.65 | 21,332,842 |
| 2017-05-16 | $17.01 | $17.06 | $16.89 | $16.96 | $15.52 | 10,012,744 |
| 2017-05-15 | $17.08 | $17.11 | $16.77 | $16.90 | $15.46 | 9,868,175 |
| 2017-05-12 | $16.83 | $16.95 | $16.71 | $16.87 | $15.44 | 10,704,956 |
| 2017-05-11 | $16.47 | $16.85 | $16.39 | $16.70 | $15.28 | 14,670,379 |
| 2017-05-10 | $16.47 | $16.54 | $16.29 | $16.39 | $15.00 | 11,237,698 |
| 2017-05-09 | $16.18 | $16.30 | $16.03 | $16.28 | $14.90 | 11,221,052 |
| 2017-05-08 | $16.23 | $16.29 | $15.98 | $16.26 | $14.88 | 10,651,597 |
| 2017-05-05 | $16.26 | $16.36 | $16.10 | $16.15 | $14.78 | 13,008,010 |
| 2017-05-04 | $16.00 | $16.13 | $15.86 | $16.00 | $14.64 | 13,129,756 |
| 2017-05-03 | $16.37 | $16.51 | $16.19 | $16.21 | $14.83 | 16,053,051 |
| 2017-05-02 | $16.35 | $16.53 | $16.24 | $16.41 | $15.01 | 12,835,616 |
| 2017-05-01 | $16.59 | $16.78 | $16.31 | $16.36 | $14.97 | 14,705,745 |
| 2017-04-28 | $16.80 | $17.02 | $16.69 | $16.72 | $15.30 | 16,586,969 |
| 2017-04-27 | $16.91 | $16.99 | $16.57 | $16.71 | $15.29 | 20,271,513 |
| 2017-04-26 | $17.12 | $17.12 | $16.59 | $16.96 | $15.52 | 24,479,212 |
| 2017-04-25 | $18.19 | $18.21 | $16.86 | $16.89 | $15.45 | 51,408,803 |
| 2017-04-24 | $18.92 | $19.26 | $18.82 | $19.04 | $17.42 | 14,307,763 |
| 2017-04-21 | $19.15 | $19.38 | $19.00 | $19.23 | $17.59 | 10,490,371 |
| 2017-04-20 | $19.06 | $19.28 | $18.80 | $19.20 | $17.57 | 11,573,176 |
| 2017-04-19 | $19.49 | $19.65 | $18.78 | $18.91 | $17.30 | 18,922,342 |
| 2017-04-18 | $19.86 | $19.87 | $19.54 | $19.71 | $18.03 | 10,328,529 |
| 2017-04-17 | $19.88 | $20.04 | $19.75 | $19.84 | $18.15 | 7,013,872 |
| 2017-04-13 | $20.30 | $20.32 | $19.81 | $19.83 | $18.14 | 15,723,473 |
| 2017-04-12 | $20.05 | $20.37 | $19.86 | $20.22 | $18.50 | 13,983,786 |
| 2017-04-11 | $19.76 | $20.12 | $19.64 | $20.09 | $18.38 | 17,827,960 |
| 2017-04-10 | $19.10 | $19.53 | $18.89 | $19.47 | $17.81 | 9,826,400 |
| 2017-04-07 | $19.68 | $19.71 | $18.94 | $19.14 | $17.51 | 12,943,215 |
| 2017-04-06 | $19.37 | $19.39 | $19.15 | $19.28 | $17.64 | 7,323,629 |
| 2017-04-05 | $19.18 | $19.54 | $19.02 | $19.36 | $17.71 | 9,587,604 |
| 2017-04-04 | $19.42 | $19.53 | $19.33 | $19.46 | $17.80 | 6,834,703 |
| 2017-04-03 | $18.95 | $19.33 | $18.92 | $19.31 | $17.67 | 6,702,637 |
| 2017-03-31 | $18.88 | $19.25 | $18.78 | $18.99 | $17.37 | 8,676,734 |
| 2017-03-30 | $19.06 | $19.18 | $18.69 | $18.84 | $17.24 | 8,694,834 |
| 2017-03-29 | $19.00 | $19.22 | $18.92 | $19.19 | $17.56 | 7,267,372 |
| 2017-03-28 | $19.52 | $19.75 | $19.01 | $19.08 | $17.46 | 11,304,275 |
| 2017-03-27 | $19.62 | $19.77 | $19.40 | $19.60 | $17.93 | 10,212,226 |
| 2017-03-24 | $19.26 | $19.41 | $19.17 | $19.21 | $17.58 | 6,517,621 |
| 2017-03-23 | $19.55 | $19.65 | $19.07 | $19.37 | $17.72 | 11,470,057 |
| 2017-03-22 | $19.66 | $19.77 | $19.31 | $19.48 | $17.82 | 9,935,504 |
| 2017-03-21 | $19.11 | $19.59 | $19.09 | $19.45 | $17.80 | 14,114,352 |
| 2017-03-20 | $18.93 | $19.11 | $18.82 | $19.06 | $17.44 | 7,937,619 |
| 2017-03-17 | $19.03 | $19.24 | $18.75 | $18.85 | $17.25 | 15,091,460 |
| 2017-03-16 | $19.44 | $19.50 | $18.87 | $18.91 | $17.30 | 15,766,985 |
| 2017-03-15 | $17.95 | $19.07 | $17.70 | $19.02 | $17.40 | 23,309,018 |
| 2017-03-14 | $18.23 | $18.50 | $17.72 | $17.80 | $16.29 | 12,902,403 |
| 2017-03-13 | $18.38 | $18.39 | $18.04 | $18.27 | $16.72 | 9,828,087 |
| 2017-03-10 | $17.83 | $18.29 | $17.75 | $18.20 | $16.65 | 12,912,601 |
| 2017-03-09 | $17.78 | $17.97 | $17.67 | $17.72 | $16.21 | 8,733,717 |
| 2017-03-08 | $17.56 | $17.99 | $17.35 | $17.82 | $16.30 | 13,072,569 |
| 2017-03-07 | $17.80 | $17.99 | $17.59 | $17.77 | $16.26 | 13,903,205 |
| 2017-03-06 | $18.21 | $18.24 | $17.82 | $18.02 | $16.49 | 13,093,526 |
| 2017-03-03 | $17.91 | $18.43 | $17.76 | $18.24 | $16.69 | 21,509,970 |
| 2017-03-02 | $18.39 | $18.51 | $17.92 | $18.04 | $16.51 | 32,753,180 |
| 2017-03-01 | $18.24 | $19.12 | $18.14 | $18.91 | $17.30 | 18,157,741 |
| 2017-02-28 | $19.17 | $19.36 | $18.02 | $18.58 | $17.00 | 32,529,101 |
| 2017-02-27 | $19.59 | $20.14 | $18.80 | $18.91 | $17.30 | 19,345,287 |
| 2017-02-24 | $20.00 | $20.04 | $19.51 | $19.54 | $17.88 | 13,358,789 |
| 2017-02-23 | $20.18 | $20.26 | $19.68 | $19.69 | $17.99 | 15,881,762 |
| 2017-02-22 | $19.94 | $20.09 | $19.51 | $19.87 | $18.15 | 13,647,074 |
| 2017-02-21 | $19.98 | $20.15 | $19.72 | $20.11 | $18.37 | 11,707,147 |
| 2017-02-17 | $20.42 | $20.78 | $20.16 | $20.17 | $18.43 | 17,084,087 |
| 2017-02-16 | $19.74 | $20.74 | $19.65 | $20.50 | $18.73 | 34,706,140 |
| 2017-02-15 | $19.00 | $19.37 | $18.84 | $19.32 | $17.65 | 12,778,273 |
| 2017-02-14 | $19.54 | $19.58 | $19.10 | $19.27 | $17.60 | 14,019,148 |
| 2017-02-13 | $19.29 | $19.51 | $19.22 | $19.42 | $17.74 | 11,874,803 |
| 2017-02-10 | $18.85 | $19.50 | $18.80 | $19.49 | $17.81 | 15,641,607 |
| 2017-02-09 | $19.63 | $19.65 | $19.03 | $19.15 | $17.49 | 14,426,887 |
| 2017-02-08 | $19.50 | $19.65 | $19.34 | $19.59 | $17.90 | 12,512,290 |
| 2017-02-07 | $19.20 | $19.49 | $19.00 | $19.33 | $17.66 | 13,155,813 |
| 2017-02-06 | $19.17 | $19.42 | $18.96 | $19.42 | $17.74 | 12,249,764 |
| 2017-02-03 | $18.82 | $19.18 | $18.77 | $18.93 | $17.29 | 11,772,462 |
| 2017-02-02 | $18.95 | $18.97 | $18.59 | $18.94 | $17.30 | 17,869,838 |
| 2017-02-01 | $18.16 | $18.52 | $18.06 | $18.48 | $16.88 | 16,179,917 |
| 2017-01-31 | $18.46 | $18.60 | $18.25 | $18.44 | $16.85 | 22,456,742 |
| 2017-01-30 | $17.91 | $18.31 | $17.84 | $18.01 | $16.45 | 17,194,439 |
| 2017-01-27 | $17.85 | $18.09 | $17.71 | $17.79 | $16.25 | 13,232,492 |
| 2017-01-26 | $17.58 | $18.06 | $17.53 | $17.87 | $16.33 | 19,269,733 |
| 2017-01-25 | $17.76 | $18.08 | $17.66 | $18.06 | $16.50 | 18,390,411 |
| 2017-01-24 | $17.79 | $18.35 | $17.72 | $18.13 | $16.56 | 28,880,807 |
| 2017-01-23 | $17.40 | $17.83 | $17.21 | $17.82 | $16.28 | 19,931,322 |
| 2017-01-20 | $16.97 | $17.34 | $16.92 | $17.11 | $15.63 | 17,674,396 |
| 2017-01-19 | $16.64 | $17.04 | $16.55 | $16.92 | $15.46 | 15,553,472 |
| 2017-01-18 | $17.19 | $17.27 | $16.68 | $16.82 | $15.37 | 17,100,008 |
| 2017-01-17 | $17.60 | $17.71 | $17.18 | $17.24 | $15.75 | 18,824,355 |
| 2017-01-13 | $16.76 | $16.94 | $16.45 | $16.87 | $15.41 | 12,425,310 |
| 2017-01-12 | $17.05 | $17.28 | $16.70 | $16.89 | $15.43 | 21,007,913 |
| 2017-01-11 | $16.76 | $16.81 | $16.14 | $16.68 | $15.24 | 22,505,990 |
| 2017-01-10 | $17.03 | $17.22 | $16.56 | $16.80 | $15.35 | 17,280,814 |
| 2017-01-09 | $17.28 | $17.30 | $16.87 | $16.97 | $15.50 | 15,596,053 |
| 2017-01-06 | $17.02 | $17.37 | $16.69 | $16.93 | $15.47 | 17,819,459 |
| 2017-01-05 | $16.78 | $17.50 | $16.76 | $17.37 | $15.87 | 26,855,449 |
| 2017-01-04 | $16.56 | $16.63 | $16.17 | $16.40 | $14.98 | 13,706,466 |
| 2017-01-03 | $16.00 | $16.44 | $15.87 | $16.39 | $14.97 | 18,580,757 |
| 2016-12-30 | $16.44 | $16.84 | $15.94 | $15.98 | $14.60 | 18,792,684 |
| 2016-12-29 | $15.60 | $16.46 | $15.52 | $16.39 | $14.97 | 29,869,337 |
| 2016-12-28 | $14.80 | $15.30 | $14.64 | $15.28 | $13.96 | 18,023,296 |
| 2016-12-27 | $14.71 | $14.97 | $14.61 | $14.86 | $13.58 | 11,183,050 |
| 2016-12-23 | $14.18 | $14.60 | $14.16 | $14.55 | $13.29 | 12,430,016 |
| 2016-12-22 | $14.12 | $14.33 | $14.03 | $14.12 | $12.90 | 11,046,825 |
| 2016-12-21 | $14.25 | $14.34 | $14.01 | $14.16 | $12.94 | 13,506,096 |
| 2016-12-20 | $13.99 | $14.41 | $13.94 | $14.34 | $13.10 | 13,240,470 |
| 2016-12-19 | $14.26 | $14.41 | $14.08 | $14.24 | $13.01 | 13,865,321 |
| 2016-12-16 | $14.22 | $14.47 | $13.94 | $14.28 | $13.05 | 28,359,496 |
| 2016-12-15 | $14.25 | $14.35 | $13.81 | $14.00 | $12.79 | 37,334,859 |
| 2016-12-14 | $15.90 | $16.14 | $14.71 | $14.73 | $13.46 | 32,174,862 |
| 2016-12-13 | $15.23 | $15.79 | $15.23 | $15.74 | $14.38 | 14,780,574 |
| 2016-12-12 | $15.58 | $15.62 | $15.09 | $15.31 | $13.99 | 18,397,036 |
| 2016-12-09 | $15.84 | $15.86 | $15.32 | $15.45 | $14.11 | 15,558,354 |
| 2016-12-08 | $15.75 | $15.95 | $15.74 | $15.92 | $14.54 | 10,802,504 |
| 2016-12-07 | $15.67 | $15.99 | $15.65 | $15.79 | $14.42 | 16,784,944 |
| 2016-12-06 | $15.68 | $15.94 | $15.38 | $15.49 | $14.15 | 17,462,182 |
| 2016-12-05 | $15.35 | $15.95 | $15.16 | $15.71 | $14.35 | 22,994,746 |
| 2016-12-02 | $15.24 | $15.86 | $15.04 | $15.66 | $14.31 | 19,257,413 |
| 2016-12-01 | $14.95 | $15.31 | $14.79 | $15.02 | $13.72 | 18,419,559 |
| 2016-11-30 | $15.20 | $15.26 | $14.71 | $15.02 | $13.72 | 22,946,337 |
| 2016-11-29 | $15.08 | $15.53 | $15.01 | $15.44 | $14.11 | 14,885,748 |
| 2016-11-28 | $15.09 | $15.44 | $14.90 | $15.40 | $14.07 | 15,149,313 |
| 2016-11-25 | $14.76 | $14.95 | $14.61 | $14.76 | $13.47 | 8,003,210 |
| 2016-11-23 | $14.65 | $14.78 | $14.35 | $14.63 | $13.35 | 21,369,652 |
| 2016-11-22 | $15.26 | $15.48 | $14.79 | $15.35 | $14.00 | 14,780,572 |
| 2016-11-21 | $15.55 | $15.64 | $15.33 | $15.39 | $14.04 | 10,228,709 |
| 2016-11-18 | $15.18 | $15.36 | $14.94 | $15.29 | $13.95 | 14,552,728 |
| 2016-11-17 | $15.65 | $15.96 | $15.11 | $15.36 | $14.01 | 16,124,098 |
| 2016-11-16 | $15.55 | $15.76 | $15.31 | $15.60 | $14.23 | 16,732,724 |
| 2016-11-15 | $14.78 | $15.60 | $14.69 | $15.58 | $14.21 | 27,134,369 |
| 2016-11-14 | $14.56 | $15.16 | $13.95 | $14.64 | $13.36 | 35,882,330 |
| 2016-11-11 | $15.79 | $15.82 | $14.66 | $14.84 | $13.54 | 34,916,934 |
| 2016-11-10 | $17.10 | $17.13 | $15.58 | $15.77 | $14.39 | 36,116,365 |
| 2016-11-09 | $18.30 | $18.31 | $16.79 | $17.25 | $15.74 | 33,909,434 |
| 2016-11-08 | $17.36 | $17.65 | $16.99 | $17.15 | $15.65 | 14,307,006 |
| 2016-11-07 | $17.56 | $17.64 | $17.01 | $17.35 | $15.83 | 14,294,029 |
| 2016-11-04 | $18.30 | $18.38 | $18.01 | $18.27 | $16.67 | 11,741,792 |
| 2016-11-03 | $18.00 | $18.63 | $17.93 | $18.33 | $16.72 | 12,348,641 |
| 2016-11-02 | $18.67 | $18.95 | $17.88 | $18.14 | $16.55 | 25,091,351 |
| 2016-11-01 | $17.99 | $18.73 | $17.97 | $18.41 | $16.80 | 26,240,842 |
| 2016-10-31 | $17.17 | $17.62 | $17.00 | $17.59 | $16.05 | 15,422,124 |
| 2016-10-28 | $16.81 | $17.40 | $16.70 | $17.08 | $15.58 | 16,942,288 |
| 2016-10-27 | $17.10 | $17.28 | $16.62 | $16.85 | $15.37 | 13,324,513 |
| 2016-10-26 | $16.85 | $16.95 | $16.49 | $16.65 | $15.19 | 11,473,569 |
| 2016-10-25 | $16.68 | $17.94 | $16.48 | $16.89 | $15.41 | 19,976,792 |
| 2016-10-24 | $16.99 | $17.04 | $16.29 | $16.53 | $15.08 | 13,482,292 |
| 2016-10-21 | $17.02 | $17.07 | $16.74 | $16.92 | $15.44 | 8,517,093 |
| 2016-10-20 | $17.32 | $17.34 | $16.64 | $17.04 | $15.55 | 15,876,267 |
| 2016-10-19 | $16.70 | $17.43 | $16.44 | $17.29 | $15.77 | 29,588,598 |
| 2016-10-18 | $16.26 | $16.45 | $16.07 | $16.37 | $14.94 | 13,588,654 |
| 2016-10-17 | $15.73 | $16.02 | $15.70 | $15.90 | $14.51 | 7,446,006 |
| 2016-10-14 | $15.80 | $16.09 | $15.67 | $15.69 | $14.31 | 11,524,502 |
| 2016-10-13 | $16.01 | $16.36 | $15.70 | $16.00 | $14.60 | 13,261,178 |
| 2016-10-12 | $15.61 | $16.05 | $15.47 | $15.83 | $14.44 | 16,397,308 |
| 2016-10-11 | $15.63 | $15.89 | $15.42 | $15.52 | $14.16 | 14,359,478 |
| 2016-10-10 | $15.92 | $15.98 | $15.51 | $15.58 | $14.21 | 12,979,505 |
| 2016-10-07 | $16.10 | $16.16 | $15.31 | $15.73 | $14.35 | 22,006,036 |
| 2016-10-06 | $15.54 | $15.79 | $15.30 | $15.64 | $14.27 | 18,020,728 |
| 2016-10-05 | $15.80 | $16.03 | $15.53 | $15.98 | $14.58 | 17,985,499 |
| 2016-10-04 | $16.75 | $16.77 | $15.39 | $15.45 | $14.10 | 37,042,227 |
| 2016-10-03 | $17.70 | $17.87 | $17.25 | $17.39 | $15.87 | 10,306,406 |
| 2016-09-30 | $18.32 | $18.39 | $17.68 | $17.72 | $16.17 | 11,203,228 |
| 2016-09-29 | $17.90 | $18.14 | $17.65 | $17.94 | $16.37 | 9,713,196 |
| 2016-09-28 | $17.61 | $18.19 | $17.29 | $18.02 | $16.44 | 11,929,002 |
| 2016-09-27 | $17.73 | $17.83 | $17.37 | $17.60 | $16.06 | 11,570,496 |
| 2016-09-26 | $18.20 | $18.42 | $17.90 | $17.92 | $16.35 | 10,404,345 |
| 2016-09-23 | $18.52 | $18.54 | $18.02 | $18.11 | $16.52 | 10,709,260 |
| 2016-09-22 | $18.92 | $19.19 | $18.30 | $18.53 | $16.91 | 18,682,479 |
| 2016-09-21 | $17.48 | $18.80 | $17.43 | $18.69 | $17.05 | 27,351,310 |
| 2016-09-20 | $17.25 | $17.44 | $17.09 | $17.20 | $15.69 | 8,649,517 |
| 2016-09-19 | $17.59 | $17.65 | $17.15 | $17.19 | $15.68 | 8,791,827 |
| 2016-09-16 | $17.47 | $17.79 | $17.06 | $17.34 | $15.82 | 22,759,856 |
| 2016-09-15 | $17.15 | $18.20 | $17.00 | $17.65 | $16.10 | 25,980,231 |
| 2016-09-14 | $17.47 | $17.63 | $16.96 | $17.19 | $15.68 | 16,072,799 |
| 2016-09-13 | $17.57 | $17.72 | $17.06 | $17.29 | $15.77 | 14,611,847 |
| 2016-09-12 | $17.24 | $18.00 | $17.12 | $17.77 | $16.21 | 19,472,184 |
| 2016-09-09 | $18.21 | $18.23 | $17.31 | $17.53 | $15.99 | 18,499,728 |
| 2016-09-08 | $18.87 | $19.07 | $18.35 | $18.43 | $16.81 | 11,361,742 |
| 2016-09-07 | $18.95 | $19.01 | $18.45 | $18.91 | $17.25 | 12,273,074 |
| 2016-09-06 | $18.66 | $19.08 | $18.51 | $19.04 | $17.37 | 17,266,378 |
| 2016-09-02 | $18.34 | $18.66 | $17.88 | $18.16 | $16.57 | 22,968,125 |
| 2016-09-01 | $16.88 | $17.97 | $16.76 | $17.80 | $16.24 | 22,559,096 |
| 2016-08-31 | $17.11 | $17.48 | $16.75 | $17.01 | $15.52 | 36,424,159 |
| 2016-08-30 | $18.23 | $18.25 | $17.28 | $17.42 | $15.89 | 18,914,670 |
| 2016-08-29 | $17.99 | $18.63 | $17.90 | $18.39 | $16.78 | 10,220,520 |
| 2016-08-26 | $18.71 | $18.99 | $17.91 | $18.22 | $16.61 | 22,441,535 |
| 2016-08-25 | $18.13 | $18.53 | $18.00 | $18.28 | $16.66 | 17,159,844 |
| 2016-08-24 | $19.72 | $19.73 | $18.05 | $18.17 | $16.56 | 30,358,572 |
| 2016-08-23 | $20.47 | $20.60 | $20.05 | $20.09 | $18.31 | 10,538,570 |
| 2016-08-22 | $20.17 | $20.41 | $20.08 | $20.39 | $18.58 | 8,994,789 |
| 2016-08-19 | $20.70 | $20.77 | $20.47 | $20.61 | $18.78 | 9,102,615 |
| 2016-08-18 | $21.01 | $21.19 | $20.89 | $21.04 | $19.18 | 8,464,474 |
| 2016-08-17 | $21.08 | $21.09 | $20.38 | $20.87 | $19.02 | 14,909,559 |
| 2016-08-16 | $21.56 | $21.62 | $20.92 | $21.32 | $19.43 | 13,669,334 |
| 2016-08-15 | $21.71 | $21.83 | $21.41 | $21.51 | $19.60 | 8,002,489 |
| 2016-08-12 | $22.08 | $22.19 | $21.62 | $21.75 | $19.82 | 8,425,820 |
| 2016-08-11 | $21.74 | $22.09 | $21.63 | $21.74 | $19.81 | 10,017,479 |
| 2016-08-10 | $22.07 | $22.09 | $21.54 | $21.77 | $19.84 | 15,635,275 |
| 2016-08-09 | $21.55 | $21.65 | $21.36 | $21.49 | $19.59 | 10,659,087 |
| 2016-08-08 | $21.16 | $21.80 | $21.13 | $21.42 | $19.52 | 12,216,855 |
| 2016-08-05 | $21.58 | $21.76 | $21.07 | $21.24 | $19.36 | 23,504,291 |
| 2016-08-04 | $22.59 | $22.70 | $22.35 | $22.37 | $20.39 | 12,074,761 |
| 2016-08-03 | $22.54 | $22.57 | $22.08 | $22.42 | $20.43 | 11,689,052 |
| 2016-08-02 | $22.48 | $22.94 | $22.30 | $22.69 | $20.68 | 19,351,997 |
| 2016-08-01 | $21.84 | $22.30 | $21.52 | $22.23 | $20.26 | 14,475,114 |
| 2016-07-29 | $21.65 | $22.10 | $21.54 | $21.86 | $19.92 | 14,769,881 |
| 2016-07-28 | $21.48 | $21.72 | $20.85 | $21.27 | $19.38 | 17,978,890 |
| 2016-07-27 | $20.79 | $21.44 | $20.44 | $21.35 | $19.46 | 19,944,188 |
| 2016-07-26 | $20.18 | $20.54 | $19.95 | $20.45 | $18.64 | 15,629,689 |
| 2016-07-25 | $20.27 | $20.29 | $19.53 | $19.83 | $18.07 | 17,665,999 |
| 2016-07-22 | $20.31 | $20.72 | $20.18 | $20.55 | $18.73 | 11,839,738 |
| 2016-07-21 | $20.24 | $20.58 | $20.03 | $20.41 | $18.60 | 24,948,400 |
| 2016-07-20 | $21.02 | $21.07 | $19.84 | $19.91 | $18.15 | 24,625,537 |
| 2016-07-19 | $21.52 | $21.66 | $21.35 | $21.57 | $19.66 | 10,913,667 |
| 2016-07-18 | $21.42 | $21.63 | $21.26 | $21.61 | $19.69 | 10,086,519 |
| 2016-07-15 | $21.14 | $21.57 | $21.09 | $21.40 | $19.50 | 13,227,847 |
| 2016-07-14 | $20.57 | $21.49 | $20.35 | $21.47 | $19.57 | 21,121,225 |
| 2016-07-13 | $21.11 | $21.32 | $20.81 | $21.08 | $19.21 | 26,817,948 |
| 2016-07-12 | $21.97 | $22.00 | $20.60 | $20.62 | $18.79 | 33,597,621 |
| 2016-07-11 | $21.99 | $22.20 | $21.84 | $22.04 | $20.09 | 19,635,475 |
| 2016-07-08 | $22.19 | $22.52 | $21.83 | $22.32 | $20.34 | 26,795,545 |
| 2016-07-07 | $23.00 | $23.03 | $21.94 | $22.35 | $20.37 | 24,499,835 |
| 2016-07-06 | $22.82 | $23.47 | $22.76 | $23.16 | $21.11 | 27,339,239 |
| 2016-07-05 | $22.47 | $22.63 | $21.75 | $22.40 | $20.41 | 20,969,423 |
| 2016-07-01 | $21.83 | $22.32 | $21.65 | $22.21 | $20.24 | 19,039,281 |
| 2016-06-30 | $21.00 | $21.43 | $20.85 | $21.35 | $19.46 | 16,036,371 |
| 2016-06-29 | $20.83 | $21.35 | $20.74 | $20.77 | $18.93 | 24,509,652 |
| 2016-06-28 | $20.54 | $21.03 | $20.42 | $20.63 | $18.80 | 18,657,119 |
| 2016-06-27 | $21.00 | $21.39 | $20.19 | $21.11 | $19.24 | 30,845,033 |
| 2016-06-24 | $21.00 | $21.08 | $19.97 | $20.47 | $18.66 | 29,070,144 |
| 2016-06-23 | $19.44 | $19.77 | $19.26 | $19.35 | $17.64 | 10,299,699 |
| 2016-06-22 | $19.22 | $19.70 | $19.00 | $19.65 | $17.91 | 14,405,331 |
| 2016-06-21 | $19.39 | $19.66 | $19.15 | $19.16 | $17.46 | 21,131,562 |
| 2016-06-20 | $19.39 | $19.86 | $19.15 | $19.76 | $18.01 | 17,292,621 |
| 2016-06-17 | $20.41 | $20.52 | $19.81 | $20.11 | $18.33 | 34,176,808 |
| 2016-06-16 | $21.21 | $21.40 | $19.89 | $20.06 | $18.28 | 26,976,946 |
| 2016-06-15 | $19.68 | $20.78 | $19.65 | $20.50 | $18.68 | 22,492,756 |
| 2016-06-14 | $20.29 | $20.33 | $19.62 | $19.79 | $18.04 | 16,445,647 |
| 2016-06-13 | $20.35 | $20.47 | $19.96 | $20.22 | $18.43 | 20,665,782 |
| 2016-06-10 | $19.83 | $20.44 | $19.50 | $19.61 | $17.87 | 24,422,679 |
| 2016-06-09 | $19.23 | $19.67 | $19.18 | $19.58 | $17.84 | 12,847,537 |
| 2016-06-08 | $19.54 | $19.92 | $19.10 | $19.22 | $17.52 | 19,431,317 |
| 2016-06-07 | $18.70 | $19.07 | $18.66 | $18.82 | $17.15 | 11,310,041 |
| 2016-06-06 | $19.09 | $19.20 | $18.55 | $18.92 | $17.24 | 18,177,442 |
| 2016-06-03 | $18.00 | $19.23 | $18.00 | $19.18 | $17.48 | 30,022,916 |
| 2016-06-02 | $16.71 | $17.07 | $16.63 | $16.96 | $15.46 | 10,786,255 |
| 2016-06-01 | $16.99 | $17.24 | $16.63 | $16.90 | $15.40 | 13,250,764 |
| 2016-05-31 | $16.59 | $17.20 | $16.40 | $16.77 | $15.28 | 24,938,689 |
| 2016-05-27 | $16.95 | $17.20 | $16.54 | $16.62 | $15.15 | 20,207,773 |
| 2016-05-26 | $17.60 | $17.78 | $16.97 | $17.13 | $15.61 | 15,774,915 |
| 2016-05-25 | $16.71 | $17.49 | $16.24 | $17.28 | $15.73 | 21,650,169 |
| 2016-05-24 | $17.50 | $17.80 | $16.89 | $16.91 | $15.39 | 18,608,152 |
| 2016-05-23 | $17.85 | $18.21 | $17.67 | $17.91 | $16.30 | 14,188,105 |
| 2016-05-20 | $18.30 | $18.47 | $17.60 | $18.20 | $16.57 | 15,001,256 |
| 2016-05-19 | $17.27 | $18.29 | $17.05 | $18.15 | $16.52 | 24,397,091 |
| 2016-05-18 | $19.06 | $19.38 | $17.57 | $17.62 | $16.04 | 29,602,987 |
| 2016-05-17 | $18.78 | $19.73 | $18.67 | $19.37 | $17.63 | 24,633,320 |
| 2016-05-16 | $18.89 | $19.14 | $18.65 | $18.91 | $17.21 | 14,315,946 |
| 2016-05-13 | $18.09 | $18.69 | $18.09 | $18.41 | $16.76 | 13,041,577 |
| 2016-05-12 | $18.42 | $18.65 | $17.95 | $18.12 | $16.49 | 11,745,342 |
| 2016-05-11 | $18.45 | $18.75 | $17.86 | $18.44 | $16.79 | 17,893,558 |
| 2016-05-10 | $17.42 | $18.00 | $17.21 | $17.93 | $16.32 | 14,466,614 |
| 2016-05-09 | $17.81 | $17.90 | $17.30 | $17.39 | $15.83 | 15,197,051 |
| 2016-05-06 | $18.16 | $18.84 | $18.14 | $18.47 | $16.81 | 17,336,250 |
| 2016-05-05 | $17.81 | $18.19 | $17.49 | $17.87 | $16.27 | 16,441,457 |
| 2016-05-04 | $17.81 | $18.47 | $17.32 | $17.46 | $15.89 | 24,375,491 |
| 2016-05-03 | $18.71 | $18.91 | $18.18 | $18.38 | $16.73 | 21,664,522 |
| 2016-05-02 | $19.46 | $19.50 | $18.83 | $19.11 | $17.40 | 32,058,596 |
| 2016-04-29 | $17.96 | $19.40 | $17.95 | $19.37 | $17.63 | 35,544,477 |
| 2016-04-28 | $16.79 | $17.65 | $16.76 | $17.55 | $15.98 | 18,302,663 |
| 2016-04-27 | $16.59 | $16.72 | $16.12 | $16.61 | $15.12 | 18,354,489 |
| 2016-04-26 | $16.16 | $16.59 | $16.03 | $16.48 | $15.00 | 15,014,307 |
| 2016-04-25 | $16.25 | $16.29 | $16.01 | $16.11 | $14.67 | 13,938,859 |
| 2016-04-22 | $16.14 | $16.55 | $15.81 | $16.12 | $14.67 | 15,879,807 |
| 2016-04-21 | $16.23 | $16.70 | $16.02 | $16.34 | $14.87 | 24,330,508 |
| 2016-04-20 | $16.31 | $16.65 | $15.61 | $15.89 | $14.46 | 24,825,357 |
| 2016-04-19 | $16.37 | $16.57 | $16.10 | $16.32 | $14.86 | 20,972,475 |
| 2016-04-18 | $15.92 | $15.92 | $15.54 | $15.82 | $14.40 | 11,408,829 |
| 2016-04-15 | $15.48 | $15.76 | $15.19 | $15.64 | $14.24 | 12,918,134 |
| 2016-04-14 | $16.00 | $16.14 | $15.10 | $15.42 | $14.04 | 21,159,149 |
| 2016-04-13 | $16.01 | $16.25 | $15.86 | $16.05 | $14.61 | 15,609,175 |
| 2016-04-12 | $16.28 | $16.67 | $15.95 | $16.35 | $14.88 | 19,119,053 |
| 2016-04-11 | $15.45 | $16.37 | $15.42 | $16.31 | $14.85 | 26,096,855 |
| 2016-04-08 | $14.61 | $15.32 | $14.61 | $15.18 | $13.82 | 20,658,616 |
| 2016-04-07 | $14.28 | $14.68 | $14.25 | $14.52 | $13.22 | 23,742,226 |
| 2016-04-06 | $13.91 | $14.10 | $13.80 | $13.97 | $12.72 | 17,235,842 |
| 2016-04-05 | $13.90 | $14.05 | $13.52 | $14.01 | $12.75 | 13,422,963 |
| 2016-04-04 | $13.58 | $13.69 | $13.39 | $13.50 | $12.29 | 11,363,374 |
| 2016-04-01 | $13.21 | $13.70 | $13.04 | $13.65 | $12.43 | 14,608,283 |
| 2016-03-31 | $13.96 | $14.00 | $13.57 | $13.58 | $12.36 | 11,407,417 |
| 2016-03-30 | $13.94 | $14.04 | $13.50 | $13.74 | $12.51 | 15,901,126 |
| 2016-03-29 | $13.71 | $14.15 | $13.54 | $14.05 | $12.79 | 18,278,893 |
| 2016-03-28 | $13.59 | $13.69 | $13.34 | $13.61 | $12.39 | 9,792,338 |
| 2016-03-24 | $13.38 | $13.67 | $13.24 | $13.56 | $12.34 | 13,017,485 |
| 2016-03-23 | $13.93 | $13.93 | $13.23 | $13.27 | $12.08 | 31,731,788 |
| 2016-03-22 | $14.98 | $15.07 | $14.42 | $14.50 | $13.20 | 16,879,749 |
| 2016-03-21 | $14.63 | $14.91 | $14.54 | $14.69 | $13.37 | 15,665,206 |
| 2016-03-18 | $14.67 | $15.02 | $14.55 | $14.74 | $13.42 | 23,749,962 |
| 2016-03-17 | $15.25 | $15.52 | $14.75 | $14.78 | $13.45 | 31,420,719 |
| 2016-03-16 | $13.96 | $15.22 | $13.74 | $15.18 | $13.82 | 30,391,854 |
| 2016-03-15 | $13.78 | $14.25 | $13.63 | $14.19 | $12.92 | 26,885,610 |
| 2016-03-14 | $14.07 | $14.28 | $13.66 | $13.67 | $12.44 | 18,798,721 |
| 2016-03-11 | $14.10 | $14.34 | $13.87 | $13.95 | $12.70 | 15,391,308 |
| 2016-03-10 | $13.97 | $14.36 | $13.86 | $14.17 | $12.90 | 23,644,041 |
| 2016-03-09 | $12.89 | $13.79 | $12.64 | $13.69 | $12.46 | 38,505,783 |
| 2016-03-08 | $14.14 | $14.32 | $13.14 | $13.33 | $12.13 | 25,463,399 |
| 2016-03-07 | $13.97 | $14.67 | $13.61 | $13.86 | $12.62 | 31,941,135 |
| 2016-03-04 | $14.05 | $14.80 | $13.61 | $13.72 | $12.49 | 31,809,667 |
| 2016-03-03 | $13.57 | $14.09 | $13.57 | $13.91 | $12.66 | 20,358,173 |
| 2016-03-02 | $13.30 | $13.60 | $13.23 | $13.58 | $12.36 | 14,804,788 |
| 2016-03-01 | $14.00 | $14.02 | $13.10 | $13.27 | $12.08 | 21,337,816 |
| 2016-02-29 | $13.64 | $14.00 | $13.60 | $13.89 | $12.64 | 17,054,666 |
| 2016-02-26 | $13.03 | $13.60 | $13.03 | $13.53 | $12.32 | 18,683,040 |
| 2016-02-25 | $13.35 | $13.87 | $13.35 | $13.58 | $12.36 | 21,644,774 |
| 2016-02-24 | $13.92 | $14.45 | $13.16 | $13.48 | $12.25 | 40,164,382 |
| 2016-02-23 | $12.95 | $13.57 | $12.90 | $13.54 | $12.31 | 34,508,509 |
| 2016-02-22 | $12.16 | $13.13 | $12.12 | $12.82 | $11.65 | 24,522,491 |
| 2016-02-19 | $12.46 | $12.94 | $12.40 | $12.56 | $11.42 | 23,408,104 |
| 2016-02-18 | $11.76 | $12.67 | $11.68 | $12.63 | $11.48 | 32,222,816 |
| 2016-02-17 | $11.73 | $12.00 | $11.50 | $11.89 | $10.81 | 22,663,013 |
| 2016-02-16 | $11.56 | $12.04 | $11.49 | $11.59 | $10.53 | 24,506,020 |
| 2016-02-12 | $11.69 | $12.32 | $11.62 | $12.25 | $11.13 | 18,946,130 |
| 2016-02-11 | $12.61 | $12.66 | $11.91 | $11.97 | $10.88 | 33,801,174 |
| 2016-02-10 | $10.92 | $11.60 | $10.57 | $11.58 | $10.53 | 27,483,602 |
| 2016-02-09 | $12.05 | $12.17 | $11.18 | $11.22 | $10.20 | 32,380,798 |
| 2016-02-08 | $11.93 | $12.47 | $11.79 | $11.91 | $10.83 | 39,135,045 |
| 2016-02-05 | $10.82 | $11.64 | $10.61 | $11.64 | $10.58 | 23,220,230 |
| 2016-02-04 | $10.91 | $11.44 | $10.84 | $11.18 | $10.16 | 33,190,258 |
| 2016-02-03 | $9.98 | $10.80 | $9.96 | $10.73 | $9.75 | 23,069,440 |
| 2016-02-02 | $9.90 | $10.05 | $9.66 | $9.86 | $8.96 | 12,445,405 |
| 2016-02-01 | $10.03 | $10.30 | $9.88 | $10.07 | $9.15 | 16,789,525 |
| 2016-01-29 | $9.50 | $9.95 | $9.50 | $9.91 | $9.01 | 17,992,804 |
| 2016-01-28 | $9.53 | $9.94 | $9.30 | $9.66 | $8.78 | 24,910,950 |
| 2016-01-27 | $9.29 | $9.88 | $9.23 | $9.84 | $8.94 | 29,430,325 |
| 2016-01-26 | $9.41 | $9.57 | $9.29 | $9.53 | $8.66 | 28,798,645 |
| 2016-01-25 | $8.74 | $9.34 | $8.69 | $9.27 | $8.43 | 36,756,704 |
| 2016-01-22 | $8.10 | $8.64 | $8.09 | $8.58 | $7.80 | 23,253,472 |
| 2016-01-21 | $7.92 | $8.35 | $7.82 | $8.33 | $7.57 | 23,635,059 |
| 2016-01-20 | $7.80 | $8.25 | $7.77 | $8.11 | $7.37 | 29,242,653 |
| 2016-01-19 | $7.96 | $7.98 | $7.39 | $7.59 | $6.90 | 30,793,502 |
| 2016-01-15 | $7.99 | $8.04 | $7.77 | $7.90 | $7.18 | 33,732,390 |
| 2016-01-14 | $7.90 | $8.08 | $7.44 | $7.58 | $6.89 | 24,016,929 |
| 2016-01-13 | $7.82 | $8.25 | $7.80 | $8.04 | $7.31 | 20,811,168 |
| 2016-01-12 | $8.04 | $8.05 | $7.71 | $7.90 | $7.18 | 21,540,448 |
| 2016-01-11 | $8.46 | $8.52 | $7.95 | $8.15 | $7.41 | 23,090,642 |
| 2016-01-08 | $8.48 | $8.69 | $8.29 | $8.42 | $7.65 | 23,230,877 |
| 2016-01-07 | $8.23 | $8.83 | $8.22 | $8.75 | $7.95 | 38,292,037 |
| 2016-01-06 | $7.83 | $8.06 | $7.82 | $7.94 | $7.22 | 27,686,149 |
| 2016-01-05 | $7.80 | $7.83 | $7.59 | $7.65 | $6.95 | 10,413,729 |
| 2016-01-04 | $7.69 | $7.87 | $7.60 | $7.75 | $7.04 | 16,524,680 |
| 2015-12-31 | $7.34 | $7.44 | $7.29 | $7.38 | $6.71 | 7,760,140 |
| 2015-12-30 | $7.38 | $7.45 | $7.31 | $7.37 | $6.70 | 6,921,181 |
| 2015-12-29 | $7.62 | $7.69 | $7.47 | $7.59 | $6.90 | 9,923,472 |
| 2015-12-28 | $7.69 | $7.71 | $7.46 | $7.53 | $6.84 | 9,600,707 |
| 2015-12-24 | $7.72 | $7.86 | $7.70 | $7.82 | $7.11 | 5,990,081 |
| 2015-12-23 | $7.51 | $7.68 | $7.47 | $7.66 | $6.96 | 10,689,135 |
| 2015-12-22 | $7.43 | $7.68 | $7.41 | $7.47 | $6.79 | 13,543,741 |
| 2015-12-21 | $7.39 | $7.60 | $7.33 | $7.47 | $6.79 | 16,836,512 |
| 2015-12-18 | $7.07 | $7.38 | $7.02 | $7.23 | $6.57 | 21,499,659 |
| 2015-12-17 | $7.26 | $7.27 | $6.94 | $6.94 | $6.31 | 20,657,113 |
| 2015-12-16 | $7.28 | $7.75 | $7.22 | $7.65 | $6.95 | 24,884,355 |
| 2015-12-15 | $7.12 | $7.19 | $6.94 | $7.10 | $6.45 | 16,431,921 |
| 2015-12-14 | $7.68 | $7.74 | $7.05 | $7.05 | $6.41 | 21,190,475 |
| 2015-12-11 | $7.54 | $7.87 | $7.39 | $7.75 | $7.04 | 15,208,973 |
| 2015-12-10 | $7.70 | $7.86 | $7.65 | $7.66 | $6.96 | 10,032,787 |
| 2015-12-09 | $7.69 | $7.88 | $7.61 | $7.73 | $7.03 | 14,169,234 |
| 2015-12-08 | $7.71 | $7.75 | $7.47 | $7.52 | $6.84 | 13,196,356 |
| 2015-12-07 | $7.96 | $7.98 | $7.64 | $7.69 | $6.99 | 14,452,994 |
| 2015-12-04 | $7.70 | $8.10 | $7.65 | $8.09 | $7.35 | 30,525,270 |
| 2015-12-03 | $7.49 | $7.73 | $7.46 | $7.57 | $6.88 | 14,349,932 |
| 2015-12-02 | $7.36 | $7.54 | $7.25 | $7.42 | $6.74 | 11,738,137 |
| 2015-12-01 | $7.38 | $7.62 | $7.28 | $7.60 | $6.91 | 15,541,681 |
| 2015-11-30 | $7.14 | $7.43 | $7.13 | $7.34 | $6.67 | 15,264,275 |
| 2015-11-27 | $7.17 | $7.27 | $7.05 | $7.11 | $6.46 | 7,677,918 |
| 2015-11-25 | $7.26 | $7.50 | $7.21 | $7.38 | $6.71 | 9,490,245 |
| 2015-11-24 | $7.22 | $7.47 | $7.06 | $7.38 | $6.69 | 13,601,822 |
| 2015-11-23 | $7.12 | $7.23 | $7.03 | $7.12 | $6.45 | 9,627,171 |
| 2015-11-20 | $7.60 | $7.67 | $7.14 | $7.19 | $6.52 | 12,521,367 |
| 2015-11-19 | $7.28 | $7.60 | $7.20 | $7.54 | $6.84 | 15,310,165 |
| 2015-11-18 | $7.06 | $7.26 | $6.90 | $7.23 | $6.55 | 13,848,787 |
| 2015-11-17 | $7.60 | $7.62 | $6.92 | $6.99 | $6.34 | 25,871,116 |
| 2015-11-16 | $7.59 | $7.74 | $7.55 | $7.63 | $6.92 | 11,116,337 |
| 2015-11-13 | $7.49 | $7.59 | $7.37 | $7.54 | $6.84 | 10,517,020 |
| 2015-11-12 | $7.17 | $7.68 | $7.09 | $7.55 | $6.84 | 19,297,064 |
| 2015-11-11 | $7.24 | $7.34 | $7.16 | $7.28 | $6.60 | 8,534,312 |
| 2015-11-10 | $7.23 | $7.30 | $7.12 | $7.20 | $6.53 | 8,845,139 |
| 2015-11-09 | $7.06 | $7.39 | $7.02 | $7.36 | $6.67 | 13,644,818 |
| 2015-11-06 | $7.00 | $7.19 | $6.90 | $7.05 | $6.39 | 23,364,985 |
| 2015-11-05 | $7.53 | $7.56 | $7.21 | $7.36 | $6.67 | 31,333,698 |
| 2015-11-04 | $7.91 | $8.00 | $7.52 | $7.57 | $6.86 | 18,670,601 |
| 2015-11-03 | $7.64 | $7.92 | $7.60 | $7.84 | $7.11 | 16,128,159 |
| 2015-11-02 | $7.61 | $7.82 | $7.54 | $7.76 | $7.03 | 12,999,730 |
| 2015-10-30 | $7.83 | $7.99 | $7.69 | $7.69 | $6.97 | 17,542,983 |
| 2015-10-29 | $7.64 | $8.33 | $7.62 | $7.82 | $7.09 | 30,773,093 |
| 2015-10-28 | $7.66 | $8.19 | $7.44 | $7.69 | $6.97 | 31,874,519 |
| 2015-10-27 | $7.47 | $7.59 | $7.37 | $7.55 | $6.84 | 16,647,302 |
| 2015-10-26 | $7.75 | $7.76 | $7.50 | $7.50 | $6.80 | 12,566,603 |
| 2015-10-23 | $7.71 | $7.82 | $7.45 | $7.75 | $7.03 | 20,955,449 |
| 2015-10-22 | $7.46 | $7.73 | $7.45 | $7.59 | $6.88 | 15,243,890 |
| 2015-10-21 | $7.74 | $7.80 | $7.48 | $7.51 | $6.81 | 16,281,549 |
| 2015-10-20 | $7.65 | $8.02 | $7.61 | $7.89 | $7.15 | 17,049,119 |
| 2015-10-19 | $7.76 | $7.90 | $7.53 | $7.56 | $6.85 | 15,880,760 |
| 2015-10-16 | $8.08 | $8.16 | $7.82 | $7.85 | $7.12 | 16,388,788 |
| 2015-10-15 | $8.03 | $8.19 | $7.92 | $8.16 | $7.40 | 22,680,444 |
| 2015-10-14 | $7.71 | $8.20 | $7.70 | $8.18 | $7.42 | 31,093,639 |
| 2015-10-13 | $7.40 | $7.65 | $7.28 | $7.46 | $6.76 | 14,780,702 |
| 2015-10-12 | $7.82 | $7.83 | $7.29 | $7.41 | $6.72 | 19,924,734 |
| 2015-10-09 | $7.45 | $7.66 | $7.39 | $7.61 | $6.90 | 21,282,728 |
| 2015-10-08 | $7.11 | $7.52 | $7.09 | $7.16 | $6.49 | 21,249,799 |
| 2015-10-07 | $7.32 | $7.45 | $7.10 | $7.24 | $6.56 | 22,381,715 |
| 2015-10-06 | $7.09 | $7.46 | $7.05 | $7.30 | $6.62 | 28,730,805 |
| 2015-10-05 | $6.63 | $6.94 | $6.61 | $6.85 | $6.21 | 20,576,141 |
| 2015-10-02 | $6.43 | $6.63 | $6.42 | $6.57 | $5.96 | 19,709,650 |
| 2015-10-01 | $6.41 | $6.50 | $6.13 | $6.19 | $5.61 | 14,436,341 |
| 2015-09-30 | $6.14 | $6.36 | $6.04 | $6.36 | $5.77 | 19,516,908 |
| 2015-09-29 | $6.33 | $6.46 | $6.15 | $6.21 | $5.63 | 13,473,320 |
| 2015-09-28 | $6.36 | $6.47 | $6.26 | $6.26 | $5.67 | 17,148,847 |
| 2015-09-25 | $6.40 | $6.63 | $6.36 | $6.57 | $5.96 | 22,610,018 |
| 2015-09-24 | $6.08 | $6.58 | $6.02 | $6.56 | $5.95 | 33,176,583 |
| 2015-09-23 | $6.22 | $6.23 | $5.91 | $5.94 | $5.38 | 16,236,985 |
| 2015-09-22 | $6.41 | $6.46 | $6.08 | $6.11 | $5.54 | 20,557,364 |
| 2015-09-21 | $6.65 | $6.75 | $6.56 | $6.58 | $5.96 | 16,617,100 |
| 2015-09-18 | $6.94 | $7.01 | $6.66 | $6.75 | $6.12 | 28,545,828 |
| 2015-09-17 | $6.59 | $7.04 | $6.49 | $6.84 | $6.20 | 27,386,102 |
| 2015-09-16 | $6.41 | $6.72 | $6.38 | $6.70 | $6.07 | 31,869,153 |
| 2015-09-15 | $6.18 | $6.42 | $6.14 | $6.25 | $5.67 | 12,517,317 |
| 2015-09-14 | $6.29 | $6.40 | $6.16 | $6.23 | $5.65 | 14,768,567 |
| 2015-09-11 | $6.13 | $6.40 | $5.95 | $6.35 | $5.76 | 21,089,333 |
| 2015-09-10 | $6.40 | $6.42 | $6.13 | $6.21 | $5.63 | 17,477,056 |
| 2015-09-09 | $6.41 | $6.54 | $6.25 | $6.27 | $5.68 | 18,824,366 |
| 2015-09-08 | $6.48 | $6.60 | $6.35 | $6.52 | $5.91 | 12,930,322 |
Barrick Gold Corp (GOLD) News Headlines
.jpg)
.jpg)
Why Tuesday's pullback is a healthy break in the rally and how we are playing it
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com Feb. 13, 2024.jpg)
Barrick Gold beats quarterly profit estimates, announces $1 bln share buyback
None
reuters.com Feb. 14, 2024Recent Barrick Gold Corp (GOLD) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Barrick Gold Corp (GOLD) in the Gold Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sibanye Stillwater Ltd | SBSW | Gold | Basic Materials | 95,000 |
| Newmont Corp | NEM | Gold | Basic Materials | 20,000 |
| Gold Fields Ltd | GFI | Gold | Basic Materials | 8,100 |
| Agnico Eagle Mines Ltd | AEM | Gold | Basic Materials | 5,407 |
| Coeur Mining Inc | CDE | Gold | Basic Materials | 3,000 |
| Iamgold Corp | IAG | Gold | Basic Materials | 2,522 |
| Eldorado Gold Corp | EGO | Gold | Basic Materials | 1,641 |
| Hecla Mining Company | HL | Gold | Basic Materials | 1,150 |
| Alamos Gold Inc - Class A | AGI | Gold | Basic Materials | 670 |
| Pretium Resources Inc | PVG | Gold | Basic Materials | 260 |