PG&E Corp (PCG) Exchange: NYSE
Data as of May 2, 2025
$16.92 ($0.45) 2.73%
PG&E Corp - Daily Information
Click for more stock information on PG&E Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.55 |
| Previous Close | $16.92 |
| High | $17.07 |
| Low | $16.30 |
| Adjusted Open | $16.55 |
| Previous Adjusted Close | $16.92 |
| Adjusted High | $17.07 |
| Adjusted Low | $16.30 |
About PG&E Corp (PCG)
PG&E Corp, registered as Pacific Gas and Electric Company and located in San Francisco, California, is one of the largest combinations of natural gas and electric utilities in the United States. Starting in 1905 as a small local business, the company has grown to serve 16 million people across most of northern and central California.PG&E Corp is a publicly-traded company on the New York Stock Exchange and is the parent company to two utility companies â Pacific Gas and Electric Company and the PG&E Corporation. The company has more than 20,000 employees and provides services such as natural gas distribution, electric power transmission and distribution, a service business, and other energy-related services.
Invest in PG&E Corp (PCG)
Historical Stock Data for PG&E Corp (PCG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $16.55 | $17.07 | $16.30 | $16.92 | $16.92 | 13,592,188 |
| 2025-04-10 | $16.62 | $16.80 | $16.09 | $16.47 | $16.47 | 27,652,590 |
| 2025-04-09 | $15.61 | $16.89 | $15.47 | $16.81 | $16.81 | 29,638,658 |
| 2025-04-08 | $16.35 | $16.72 | $15.74 | $15.94 | $15.94 | 21,765,067 |
| 2025-04-07 | $16.06 | $16.52 | $15.59 | $16.08 | $16.08 | 22,756,298 |
| 2025-04-04 | $17.26 | $17.30 | $16.27 | $16.44 | $16.44 | 29,608,578 |
| 2025-04-03 | $17.40 | $17.51 | $17.18 | $17.25 | $17.25 | 25,301,088 |
| 2025-04-02 | $17.13 | $17.53 | $17.12 | $17.43 | $17.43 | 27,403,691 |
| 2025-04-01 | $17.14 | $17.33 | $17.00 | $17.27 | $17.27 | 12,157,329 |
| 2025-03-31 | $16.97 | $17.24 | $16.91 | $17.18 | $17.18 | 17,926,013 |
| 2025-03-28 | $17.15 | $17.20 | $16.94 | $17.00 | $16.98 | 15,065,147 |
| 2025-03-27 | $17.19 | $17.26 | $17.08 | $17.15 | $17.13 | 11,953,527 |
| 2025-03-26 | $17.03 | $17.38 | $17.00 | $17.24 | $17.21 | 12,443,930 |
| 2025-03-25 | $17.12 | $17.18 | $16.92 | $17.06 | $17.04 | 13,877,940 |
| 2025-03-24 | $16.92 | $17.29 | $16.89 | $17.12 | $17.10 | 11,186,723 |
| 2025-03-21 | $17.04 | $17.24 | $16.88 | $16.88 | $16.88 | 31,888,074 |
| 2025-03-20 | $17.06 | $17.24 | $16.96 | $17.20 | $17.20 | 13,464,856 |
| 2025-03-19 | $17.01 | $17.14 | $16.82 | $17.09 | $17.09 | 13,016,120 |
| 2025-03-18 | $17.00 | $17.22 | $16.95 | $17.20 | $17.20 | 14,925,384 |
| 2025-03-17 | $16.80 | $17.26 | $16.74 | $17.11 | $17.11 | 16,614,848 |
| 2025-03-14 | $16.50 | $16.84 | $16.43 | $16.78 | $16.78 | 14,154,420 |
| 2025-03-13 | $16.15 | $16.44 | $16.12 | $16.40 | $16.40 | 10,772,004 |
| 2025-03-12 | $16.13 | $16.41 | $15.97 | $16.22 | $16.22 | 13,041,899 |
| 2025-03-11 | $15.86 | $16.23 | $15.85 | $16.19 | $16.19 | 19,146,919 |
| 2025-03-10 | $16.02 | $16.08 | $15.57 | $15.91 | $15.91 | 23,828,076 |
| 2025-03-07 | $16.05 | $16.23 | $15.94 | $15.97 | $15.97 | 22,684,563 |
| 2025-03-06 | $16.21 | $16.26 | $15.89 | $16.08 | $16.08 | 25,888,139 |
| 2025-03-05 | $16.06 | $16.50 | $16.06 | $16.39 | $16.39 | 16,163,539 |
| 2025-03-04 | $16.42 | $16.47 | $16.13 | $16.14 | $16.14 | 14,521,470 |
| 2025-03-03 | $16.30 | $16.68 | $16.26 | $16.43 | $16.43 | 23,930,071 |
| 2025-02-28 | $16.10 | $16.47 | $16.03 | $16.34 | $16.34 | 34,403,572 |
| 2025-02-27 | $15.99 | $16.10 | $15.88 | $15.88 | $15.88 | 14,816,114 |
| 2025-02-26 | $16.02 | $16.17 | $15.87 | $16.04 | $16.04 | 13,068,672 |
| 2025-02-25 | $16.05 | $16.12 | $15.69 | $15.93 | $15.93 | 19,819,789 |
| 2025-02-24 | $16.08 | $16.13 | $15.81 | $16.01 | $16.01 | 18,039,221 |
| 2025-02-21 | $15.77 | $15.99 | $15.73 | $15.99 | $15.99 | 32,065,277 |
| 2025-02-20 | $15.66 | $15.82 | $15.60 | $15.69 | $15.69 | 13,658,601 |
| 2025-02-19 | $15.43 | $15.85 | $15.42 | $15.66 | $15.66 | 25,001,820 |
| 2025-02-18 | $15.32 | $15.43 | $15.14 | $15.42 | $15.42 | 24,722,419 |
| 2025-02-14 | $15.68 | $15.92 | $15.25 | $15.29 | $15.29 | 28,251,846 |
| 2025-02-13 | $16.05 | $16.21 | $15.71 | $15.85 | $15.85 | 23,319,645 |
| 2025-02-12 | $15.50 | $16.07 | $15.45 | $16.03 | $16.03 | 24,434,051 |
| 2025-02-11 | $15.54 | $15.80 | $15.42 | $15.78 | $15.78 | 17,305,276 |
| 2025-02-10 | $15.35 | $15.65 | $15.21 | $15.65 | $15.65 | 19,032,358 |
| 2025-02-07 | $15.61 | $15.65 | $15.31 | $15.32 | $15.32 | 19,335,448 |
| 2025-02-06 | $15.82 | $15.99 | $15.58 | $15.60 | $15.60 | 25,609,771 |
| 2025-02-05 | $15.33 | $15.80 | $15.19 | $15.74 | $15.74 | 27,048,964 |
| 2025-02-04 | $15.09 | $15.36 | $14.99 | $15.18 | $15.18 | 23,657,810 |
| 2025-02-03 | $15.44 | $15.51 | $15.12 | $15.16 | $15.16 | 39,242,226 |
| 2025-01-31 | $15.74 | $15.74 | $15.32 | $15.65 | $15.65 | 31,605,688 |
| 2025-01-30 | $16.00 | $16.04 | $15.52 | $15.69 | $15.69 | 22,218,459 |
| 2025-01-29 | $15.94 | $16.00 | $15.74 | $15.79 | $15.79 | 26,935,647 |
| 2025-01-28 | $16.35 | $16.37 | $15.78 | $15.96 | $15.96 | 26,358,047 |
| 2025-01-27 | $16.45 | $16.64 | $15.96 | $16.29 | $16.29 | 32,341,569 |
| 2025-01-24 | $16.19 | $16.60 | $16.17 | $16.54 | $16.54 | 21,090,631 |
| 2025-01-23 | $16.54 | $16.68 | $16.22 | $16.24 | $16.24 | 18,673,818 |
| 2025-01-22 | $17.20 | $17.34 | $16.37 | $16.44 | $16.44 | 29,791,136 |
| 2025-01-21 | $17.14 | $17.43 | $17.00 | $17.30 | $17.30 | 24,923,023 |
| 2025-01-17 | $16.99 | $17.27 | $16.88 | $17.01 | $17.01 | 25,732,340 |
| 2025-01-16 | $17.02 | $17.35 | $16.86 | $16.95 | $16.95 | 29,891,464 |
| 2025-01-15 | $16.55 | $17.48 | $16.53 | $16.87 | $16.87 | 46,400,542 |
| 2025-01-14 | $16.29 | $16.49 | $15.94 | $16.22 | $16.22 | 47,829,830 |
| 2025-01-13 | $17.36 | $17.45 | $16.18 | $16.22 | $16.22 | 69,621,110 |
| 2025-01-10 | $17.97 | $18.18 | $16.90 | $17.17 | $17.17 | 74,312,610 |
| 2025-01-08 | $19.83 | $19.86 | $18.77 | $19.25 | $19.25 | 34,090,538 |
| 2025-01-07 | $19.90 | $20.04 | $19.87 | $19.98 | $19.98 | 14,732,900 |
| 2025-01-06 | $20.40 | $20.44 | $19.78 | $19.86 | $19.86 | 18,233,186 |
| 2025-01-03 | $20.10 | $20.41 | $20.02 | $20.40 | $20.40 | 12,578,107 |
| 2025-01-02 | $20.27 | $20.34 | $19.87 | $20.01 | $20.01 | 11,063,253 |
| 2024-12-31 | $20.14 | $20.28 | $20.02 | $20.18 | $20.18 | 15,957,921 |
| 2024-12-30 | $20.07 | $20.17 | $19.95 | $20.13 | $20.11 | 9,078,270 |
| 2024-12-27 | $20.10 | $20.27 | $20.01 | $20.14 | $20.12 | 10,354,222 |
| 2024-12-26 | $20.17 | $20.22 | $20.05 | $20.21 | $20.18 | 4,470,070 |
| 2024-12-24 | $19.93 | $20.22 | $19.89 | $20.22 | $20.19 | 4,614,466 |
| 2024-12-23 | $19.78 | $20.01 | $19.59 | $19.99 | $19.97 | 14,179,221 |
| 2024-12-20 | $19.41 | $19.90 | $19.36 | $19.82 | $19.80 | 33,683,608 |
| 2024-12-19 | $19.35 | $19.71 | $19.29 | $19.42 | $19.40 | 17,671,206 |
| 2024-12-18 | $19.67 | $19.77 | $19.19 | $19.20 | $19.18 | 10,701,766 |
| 2024-12-17 | $19.65 | $19.89 | $19.39 | $19.71 | $19.69 | 14,220,202 |
| 2024-12-16 | $19.77 | $19.90 | $19.59 | $19.60 | $19.58 | 9,303,225 |
| 2024-12-13 | $19.86 | $19.94 | $19.71 | $19.75 | $19.73 | 11,466,934 |
| 2024-12-12 | $19.88 | $19.95 | $19.69 | $19.92 | $19.90 | 13,677,212 |
| 2024-12-11 | $19.96 | $20.03 | $19.67 | $19.81 | $19.79 | 11,210,448 |
| 2024-12-10 | $20.19 | $20.20 | $19.79 | $19.88 | $19.86 | 15,092,539 |
| 2024-12-09 | $20.20 | $20.43 | $20.06 | $20.21 | $20.18 | 14,476,321 |
| 2024-12-06 | $20.50 | $20.63 | $20.09 | $20.33 | $20.30 | 18,683,062 |
| 2024-12-05 | $20.72 | $20.81 | $20.25 | $20.39 | $20.36 | 22,751,838 |
| 2024-12-04 | $20.89 | $21.00 | $20.42 | $20.52 | $20.49 | 36,348,766 |
| 2024-12-03 | $20.95 | $21.20 | $20.74 | $20.85 | $20.82 | 75,175,575 |
| 2024-12-02 | $20.70 | $20.86 | $20.09 | $20.55 | $20.52 | 53,349,803 |
| 2024-11-29 | $21.62 | $21.72 | $21.57 | $21.63 | $21.60 | 5,207,803 |
| 2024-11-27 | $21.55 | $21.72 | $21.47 | $21.63 | $21.60 | 8,786,392 |
| 2024-11-26 | $21.29 | $21.56 | $21.18 | $21.51 | $21.48 | 11,835,701 |
| 2024-11-25 | $21.43 | $21.50 | $21.04 | $21.19 | $21.16 | 18,307,928 |
| 2024-11-22 | $21.33 | $21.45 | $21.16 | $21.37 | $21.34 | 12,130,795 |
| 2024-11-21 | $21.17 | $21.37 | $21.03 | $21.23 | $21.20 | 21,879,240 |
| 2024-11-20 | $20.97 | $21.29 | $20.96 | $21.10 | $21.07 | 11,603,917 |
| 2024-11-19 | $20.95 | $21.13 | $20.90 | $21.00 | $20.97 | 15,400,798 |
| 2024-11-18 | $20.94 | $21.19 | $20.89 | $21.04 | $21.01 | 12,480,056 |
| 2024-11-15 | $20.86 | $21.12 | $20.83 | $21.04 | $21.04 | 21,825,309 |
| 2024-11-14 | $21.24 | $21.38 | $20.88 | $20.99 | $20.99 | 10,097,494 |
| 2024-11-13 | $21.26 | $21.51 | $21.13 | $21.28 | $21.28 | 15,355,146 |
| 2024-11-12 | $21.09 | $21.30 | $21.03 | $21.19 | $21.19 | 10,098,225 |
| 2024-11-11 | $20.64 | $21.15 | $20.58 | $21.09 | $21.09 | 11,791,591 |
| 2024-11-08 | $20.34 | $20.71 | $20.21 | $20.60 | $20.60 | 15,107,801 |
| 2024-11-07 | $20.33 | $20.53 | $19.90 | $20.36 | $20.36 | 14,359,133 |
| 2024-11-06 | $20.27 | $20.47 | $20.10 | $20.25 | $20.25 | 18,255,272 |
| 2024-11-05 | $19.98 | $20.27 | $19.79 | $20.24 | $20.24 | 7,844,705 |
| 2024-11-04 | $20.04 | $20.18 | $19.81 | $19.95 | $19.95 | 8,378,549 |
| 2024-11-01 | $20.22 | $20.38 | $19.99 | $20.04 | $20.04 | 10,117,827 |
| 2024-10-31 | $20.15 | $20.43 | $20.14 | $20.22 | $20.22 | 11,326,053 |
| 2024-10-30 | $20.17 | $20.32 | $20.14 | $20.19 | $20.19 | 7,558,589 |
| 2024-10-29 | $20.40 | $20.43 | $20.06 | $20.12 | $20.12 | 6,493,336 |
| 2024-10-28 | $20.44 | $20.60 | $20.40 | $20.51 | $20.51 | 5,623,756 |
| 2024-10-25 | $20.93 | $20.93 | $20.33 | $20.36 | $20.36 | 7,312,496 |
| 2024-10-24 | $20.64 | $20.81 | $20.52 | $20.68 | $20.68 | 9,237,809 |
| 2024-10-23 | $20.49 | $20.60 | $20.33 | $20.58 | $20.58 | 8,292,356 |
| 2024-10-22 | $20.26 | $20.67 | $20.24 | $20.57 | $20.57 | 7,721,308 |
| 2024-10-21 | $20.48 | $20.65 | $20.28 | $20.35 | $20.35 | 9,272,591 |
| 2024-10-18 | $20.34 | $20.39 | $20.17 | $20.38 | $20.38 | 6,607,341 |
| 2024-10-17 | $20.59 | $20.61 | $20.16 | $20.28 | $20.28 | 9,374,998 |
| 2024-10-16 | $20.40 | $20.54 | $20.18 | $20.51 | $20.51 | 9,738,948 |
| 2024-10-15 | $20.39 | $20.55 | $20.21 | $20.41 | $20.41 | 12,975,842 |
| 2024-10-14 | $19.82 | $20.31 | $19.76 | $20.24 | $20.24 | 11,335,194 |
| 2024-10-11 | $19.55 | $19.71 | $19.52 | $19.63 | $19.63 | 5,997,103 |
| 2024-10-10 | $19.61 | $19.78 | $19.45 | $19.55 | $19.55 | 7,049,704 |
| 2024-10-09 | $19.67 | $19.69 | $19.54 | $19.56 | $19.56 | 14,885,546 |
| 2024-10-08 | $19.83 | $19.83 | $19.60 | $19.65 | $19.65 | 6,727,606 |
| 2024-10-07 | $19.60 | $19.92 | $19.60 | $19.71 | $19.71 | 14,538,576 |
| 2024-10-04 | $19.35 | $19.74 | $19.31 | $19.71 | $19.71 | 11,552,210 |
| 2024-10-03 | $19.98 | $19.99 | $19.44 | $19.49 | $19.49 | 11,368,028 |
| 2024-10-02 | $19.67 | $19.95 | $19.67 | $19.91 | $19.91 | 13,532,897 |
| 2024-10-01 | $19.77 | $19.90 | $19.69 | $19.83 | $19.83 | 7,113,897 |
| 2024-09-30 | $19.92 | $19.93 | $19.65 | $19.77 | $19.77 | 10,093,110 |
| 2024-09-27 | $19.84 | $19.89 | $19.72 | $19.82 | $19.81 | 5,893,438 |
| 2024-09-26 | $19.86 | $19.95 | $19.67 | $19.76 | $19.75 | 6,974,464 |
| 2024-09-25 | $19.91 | $19.96 | $19.73 | $19.89 | $19.88 | 11,508,952 |
| 2024-09-24 | $19.82 | $20.13 | $19.80 | $19.82 | $19.81 | 23,404,511 |
| 2024-09-23 | $20.09 | $20.15 | $19.92 | $20.03 | $20.02 | 25,171,124 |
| 2024-09-20 | $19.71 | $20.12 | $19.66 | $20.08 | $20.08 | 34,966,413 |
| 2024-09-19 | $19.45 | $19.74 | $19.42 | $19.60 | $19.60 | 25,062,035 |
| 2024-09-18 | $19.89 | $19.89 | $19.38 | $19.51 | $19.51 | 23,421,261 |
| 2024-09-17 | $20.05 | $20.07 | $19.84 | $19.86 | $19.86 | 8,152,968 |
| 2024-09-16 | $19.90 | $20.17 | $19.77 | $20.01 | $20.01 | 12,212,003 |
| 2024-09-13 | $19.70 | $19.82 | $19.62 | $19.77 | $19.77 | 14,901,304 |
| 2024-09-12 | $19.76 | $19.83 | $19.62 | $19.67 | $19.67 | 20,863,657 |
| 2024-09-11 | $19.65 | $19.70 | $19.39 | $19.65 | $19.65 | 11,583,998 |
| 2024-09-10 | $19.85 | $20.03 | $19.26 | $19.65 | $19.65 | 23,546,040 |
| 2024-09-09 | $20.06 | $20.12 | $19.62 | $19.81 | $19.81 | 20,795,364 |
| 2024-09-06 | $20.62 | $20.64 | $20.07 | $20.08 | $20.08 | 22,665,110 |
| 2024-09-05 | $20.64 | $20.65 | $20.40 | $20.60 | $20.60 | 19,309,570 |
| 2024-09-04 | $20.00 | $20.53 | $19.95 | $20.43 | $20.43 | 22,115,060 |
| 2024-09-03 | $19.70 | $20.06 | $19.65 | $19.94 | $19.94 | 13,670,165 |
| 2024-08-30 | $19.63 | $19.74 | $19.49 | $19.70 | $19.70 | 16,696,039 |
| 2024-08-29 | $18.98 | $19.85 | $18.96 | $19.60 | $19.60 | 27,750,850 |
| 2024-08-28 | $18.93 | $19.02 | $18.85 | $18.92 | $18.92 | 6,331,016 |
| 2024-08-27 | $18.97 | $19.08 | $18.85 | $18.90 | $18.90 | 7,162,089 |
| 2024-08-26 | $18.87 | $19.11 | $18.83 | $19.04 | $19.04 | 12,367,742 |
| 2024-08-23 | $18.75 | $18.85 | $18.64 | $18.80 | $18.80 | 13,276,744 |
| 2024-08-22 | $18.72 | $18.74 | $18.50 | $18.64 | $18.64 | 15,705,278 |
| 2024-08-21 | $18.64 | $18.68 | $18.56 | $18.68 | $18.68 | 6,449,843 |
| 2024-08-20 | $18.62 | $18.75 | $18.60 | $18.63 | $18.63 | 9,761,867 |
| 2024-08-19 | $18.47 | $18.60 | $18.39 | $18.57 | $18.57 | 8,185,562 |
| 2024-08-16 | $18.50 | $18.51 | $18.39 | $18.41 | $18.41 | 11,230,387 |
| 2024-08-15 | $18.30 | $18.49 | $18.27 | $18.41 | $18.41 | 9,726,853 |
| 2024-08-14 | $18.29 | $18.49 | $18.24 | $18.39 | $18.39 | 8,690,302 |
| 2024-08-13 | $18.32 | $18.36 | $18.23 | $18.32 | $18.32 | 7,892,517 |
| 2024-08-12 | $18.21 | $18.25 | $18.07 | $18.23 | $18.23 | 9,293,989 |
| 2024-08-09 | $18.15 | $18.23 | $18.01 | $18.20 | $18.20 | 9,848,274 |
| 2024-08-08 | $18.01 | $18.29 | $17.96 | $18.12 | $18.12 | 13,086,684 |
| 2024-08-07 | $17.95 | $18.14 | $17.86 | $18.04 | $18.04 | 7,722,474 |
| 2024-08-06 | $17.79 | $18.06 | $17.79 | $17.81 | $17.81 | 9,274,588 |
| 2024-08-05 | $18.41 | $18.49 | $17.77 | $17.81 | $17.81 | 18,526,123 |
| 2024-08-02 | $18.54 | $18.61 | $18.22 | $18.41 | $18.41 | 10,287,386 |
| 2024-08-01 | $18.34 | $18.53 | $18.26 | $18.44 | $18.44 | 12,996,443 |
| 2024-07-31 | $18.36 | $18.43 | $18.23 | $18.25 | $18.25 | 12,037,574 |
| 2024-07-30 | $18.30 | $18.42 | $18.25 | $18.33 | $18.33 | 9,809,473 |
| 2024-07-29 | $18.13 | $18.42 | $18.02 | $18.28 | $18.28 | 11,959,250 |
| 2024-07-26 | $18.13 | $18.21 | $18.00 | $18.03 | $18.03 | 10,979,021 |
| 2024-07-25 | $18.26 | $18.43 | $17.97 | $18.02 | $18.02 | 20,294,155 |
| 2024-07-24 | $18.34 | $18.40 | $18.22 | $18.25 | $18.25 | 10,874,798 |
| 2024-07-23 | $18.21 | $18.25 | $18.02 | $18.16 | $18.16 | 5,744,956 |
| 2024-07-22 | $18.09 | $18.29 | $18.07 | $18.25 | $18.25 | 8,842,538 |
| 2024-07-19 | $17.95 | $18.04 | $17.80 | $18.00 | $18.00 | 9,903,249 |
| 2024-07-18 | $17.87 | $18.07 | $17.83 | $17.85 | $17.85 | 7,580,264 |
| 2024-07-17 | $17.79 | $18.04 | $17.77 | $17.94 | $17.94 | 15,197,424 |
| 2024-07-16 | $17.76 | $17.79 | $17.67 | $17.72 | $17.72 | 10,402,999 |
| 2024-07-15 | $18.00 | $18.01 | $17.67 | $17.67 | $17.67 | 11,617,861 |
| 2024-07-12 | $18.01 | $18.20 | $17.96 | $18.12 | $18.12 | 14,169,939 |
| 2024-07-11 | $17.74 | $18.02 | $17.72 | $17.96 | $17.96 | 11,066,483 |
| 2024-07-10 | $17.45 | $17.66 | $17.38 | $17.64 | $17.64 | 10,832,642 |
| 2024-07-09 | $17.19 | $17.54 | $17.16 | $17.34 | $17.34 | 17,709,468 |
| 2024-07-08 | $17.21 | $17.36 | $17.14 | $17.18 | $17.18 | 9,715,882 |
| 2024-07-05 | $17.19 | $17.36 | $17.07 | $17.23 | $17.23 | 10,353,579 |
| 2024-07-03 | $17.16 | $17.34 | $17.08 | $17.22 | $17.22 | 7,981,804 |
| 2024-07-02 | $17.20 | $17.28 | $17.05 | $17.08 | $17.08 | 18,655,883 |
| 2024-07-01 | $17.58 | $17.60 | $17.08 | $17.17 | $17.17 | 12,537,486 |
| 2024-06-28 | $17.51 | $17.55 | $17.35 | $17.46 | $17.46 | 24,117,641 |
| 2024-06-27 | $17.58 | $17.58 | $17.47 | $17.48 | $17.48 | 9,079,911 |
| 2024-06-26 | $17.53 | $17.61 | $17.43 | $17.58 | $17.58 | 11,333,973 |
| 2024-06-25 | $17.69 | $17.76 | $17.44 | $17.60 | $17.60 | 14,956,171 |
| 2024-06-24 | $17.63 | $17.86 | $17.55 | $17.71 | $17.71 | 19,466,842 |
| 2024-06-21 | $17.90 | $17.95 | $17.56 | $17.66 | $17.66 | 22,376,797 |
| 2024-06-20 | $17.76 | $17.86 | $17.65 | $17.83 | $17.83 | 17,555,454 |
| 2024-06-18 | $17.72 | $17.85 | $17.62 | $17.78 | $17.78 | 19,295,636 |
| 2024-06-17 | $18.06 | $18.15 | $17.77 | $17.78 | $17.78 | 11,231,008 |
| 2024-06-14 | $18.30 | $18.34 | $18.17 | $18.25 | $18.25 | 7,704,734 |
| 2024-06-13 | $18.16 | $18.43 | $18.13 | $18.37 | $18.37 | 15,297,436 |
| 2024-06-12 | $18.48 | $18.48 | $18.02 | $18.14 | $18.14 | 8,831,044 |
| 2024-06-11 | $18.25 | $18.43 | $18.21 | $18.31 | $18.31 | 13,598,983 |
| 2024-06-10 | $18.30 | $18.49 | $18.16 | $18.44 | $18.44 | 19,469,809 |
| 2024-06-07 | $18.08 | $18.22 | $18.04 | $18.05 | $18.05 | 7,802,134 |
| 2024-06-06 | $18.22 | $18.40 | $18.16 | $18.21 | $18.21 | 9,549,870 |
| 2024-06-05 | $18.26 | $18.37 | $18.21 | $18.22 | $18.22 | 9,094,921 |
| 2024-06-04 | $18.13 | $18.40 | $18.11 | $18.32 | $18.32 | 9,108,061 |
| 2024-06-03 | $18.53 | $18.55 | $18.20 | $18.24 | $18.24 | 12,104,220 |
| 2024-05-31 | $18.34 | $18.57 | $18.29 | $18.54 | $18.54 | 21,054,840 |
| 2024-05-30 | $18.17 | $18.32 | $18.15 | $18.28 | $18.28 | 11,405,020 |
| 2024-05-29 | $18.10 | $18.18 | $17.95 | $18.10 | $18.10 | 10,094,716 |
| 2024-05-28 | $18.39 | $18.51 | $18.22 | $18.22 | $18.22 | 9,767,107 |
| 2024-05-24 | $18.41 | $18.61 | $18.40 | $18.46 | $18.46 | 11,188,931 |
| 2024-05-23 | $18.65 | $18.68 | $18.37 | $18.38 | $18.38 | 13,868,731 |
| 2024-05-22 | $18.85 | $18.95 | $18.71 | $18.73 | $18.73 | 13,487,340 |
| 2024-05-21 | $18.65 | $18.92 | $18.63 | $18.92 | $18.92 | 14,313,442 |
| 2024-05-20 | $18.60 | $18.88 | $18.60 | $18.65 | $18.65 | 12,102,297 |
| 2024-05-17 | $18.59 | $18.60 | $18.47 | $18.60 | $18.60 | 12,617,249 |
| 2024-05-16 | $18.35 | $18.62 | $18.35 | $18.45 | $18.45 | 14,945,252 |
| 2024-05-15 | $18.14 | $18.31 | $18.12 | $18.31 | $18.31 | 14,453,516 |
| 2024-05-14 | $17.97 | $18.04 | $17.82 | $18.01 | $18.01 | 17,826,333 |
| 2024-05-13 | $17.88 | $17.98 | $17.74 | $17.87 | $17.87 | 13,072,969 |
| 2024-05-10 | $18.00 | $18.07 | $17.78 | $17.83 | $17.83 | 12,582,302 |
| 2024-05-09 | $17.74 | $18.00 | $17.74 | $17.90 | $17.90 | 12,257,536 |
| 2024-05-08 | $17.74 | $17.92 | $17.68 | $17.84 | $17.84 | 11,404,428 |
| 2024-05-07 | $17.76 | $17.77 | $17.60 | $17.73 | $17.73 | 9,963,604 |
| 2024-05-06 | $17.67 | $17.74 | $17.51 | $17.67 | $17.67 | 11,972,576 |
| 2024-05-03 | $17.74 | $17.85 | $17.43 | $17.57 | $17.57 | 12,813,177 |
| 2024-05-02 | $17.40 | $17.65 | $17.29 | $17.53 | $17.53 | 9,537,217 |
| 2024-05-01 | $17.11 | $17.49 | $17.10 | $17.41 | $17.41 | 15,263,267 |
| 2024-04-30 | $17.13 | $17.24 | $17.00 | $17.11 | $17.11 | 10,620,124 |
| 2024-04-29 | $17.10 | $17.27 | $17.10 | $17.26 | $17.26 | 10,715,076 |
| 2024-04-26 | $17.09 | $17.20 | $16.96 | $17.03 | $17.03 | 13,459,180 |
| 2024-04-25 | $16.98 | $17.17 | $16.50 | $17.07 | $17.07 | 16,435,720 |
| 2024-04-24 | $16.81 | $17.10 | $16.70 | $17.00 | $17.00 | 9,906,398 |
| 2024-04-23 | $16.95 | $17.09 | $16.92 | $16.96 | $16.96 | 9,631,054 |
| 2024-04-22 | $16.86 | $16.98 | $16.70 | $16.95 | $16.95 | 8,758,727 |
| 2024-04-19 | $16.58 | $16.87 | $16.55 | $16.85 | $16.85 | 10,302,804 |
| 2024-04-18 | $16.53 | $16.60 | $16.42 | $16.54 | $16.54 | 9,494,035 |
| 2024-04-17 | $16.21 | $16.52 | $16.18 | $16.44 | $16.44 | 11,312,409 |
| 2024-04-16 | $16.22 | $16.26 | $15.96 | $16.03 | $16.03 | 11,173,248 |
| 2024-04-15 | $16.73 | $16.77 | $16.21 | $16.29 | $16.29 | 13,267,881 |
| 2024-04-12 | $16.52 | $16.64 | $16.35 | $16.60 | $16.60 | 20,246,247 |
| 2024-04-11 | $16.82 | $16.82 | $16.45 | $16.47 | $16.47 | 8,322,880 |
| 2024-04-10 | $16.73 | $16.84 | $16.57 | $16.72 | $16.72 | 10,386,057 |
| 2024-04-09 | $16.89 | $17.01 | $16.82 | $16.99 | $16.99 | 10,823,147 |
| 2024-04-08 | $16.80 | $16.85 | $16.66 | $16.81 | $16.81 | 10,661,013 |
| 2024-04-05 | $16.48 | $16.83 | $16.37 | $16.81 | $16.81 | 14,079,526 |
| 2024-04-04 | $16.83 | $16.86 | $16.51 | $16.57 | $16.57 | 10,155,294 |
| 2024-04-03 | $16.73 | $16.82 | $16.67 | $16.71 | $16.71 | 8,157,389 |
| 2024-04-02 | $16.52 | $16.72 | $16.48 | $16.69 | $16.69 | 11,902,632 |
| 2024-04-01 | $16.71 | $16.72 | $16.48 | $16.56 | $16.56 | 11,819,740 |
| 2024-03-28 | $16.78 | $16.88 | $16.72 | $16.76 | $16.76 | 17,031,740 |
| 2024-03-27 | $16.37 | $16.75 | $16.32 | $16.74 | $16.74 | 19,337,710 |
| 2024-03-26 | $16.42 | $16.52 | $16.28 | $16.28 | $16.27 | 12,793,732 |
| 2024-03-25 | $16.48 | $16.53 | $16.37 | $16.41 | $16.40 | 14,520,327 |
| 2024-03-22 | $16.53 | $16.55 | $16.38 | $16.41 | $16.40 | 13,482,051 |
| 2024-03-21 | $16.20 | $16.51 | $16.20 | $16.43 | $16.42 | 14,144,231 |
| 2024-03-20 | $16.21 | $16.29 | $16.03 | $16.20 | $16.19 | 14,597,342 |
| 2024-03-19 | $16.15 | $16.29 | $16.07 | $16.25 | $16.24 | 18,760,807 |
| 2024-03-18 | $16.20 | $16.21 | $16.00 | $16.06 | $16.05 | 13,586,252 |
| 2024-03-15 | $16.06 | $16.32 | $16.06 | $16.25 | $16.24 | 23,905,510 |
| 2024-03-14 | $16.34 | $16.41 | $16.02 | $16.17 | $16.16 | 11,209,702 |
| 2024-03-13 | $16.45 | $16.55 | $16.37 | $16.40 | $16.39 | 12,117,866 |
| 2024-03-12 | $16.40 | $16.46 | $16.28 | $16.32 | $16.31 | 12,878,448 |
| 2024-03-11 | $16.50 | $16.60 | $16.39 | $16.45 | $16.44 | 13,568,845 |
| 2024-03-08 | $16.59 | $16.65 | $16.53 | $16.56 | $16.55 | 15,896,311 |
| 2024-03-07 | $16.65 | $16.70 | $16.45 | $16.59 | $16.58 | 14,097,520 |
| 2024-03-06 | $16.60 | $16.65 | $16.42 | $16.49 | $16.48 | 19,370,151 |
| 2024-03-05 | $16.88 | $16.91 | $16.35 | $16.43 | $16.42 | 14,043,701 |
| 2024-03-04 | $16.55 | $16.86 | $16.50 | $16.84 | $16.83 | 11,069,947 |
| 2024-03-01 | $16.65 | $16.65 | $16.35 | $16.60 | $16.59 | 10,433,961 |
| 2024-02-29 | $16.73 | $16.75 | $16.51 | $16.69 | $16.68 | 15,741,027 |
| 2024-02-28 | $16.54 | $16.73 | $16.49 | $16.59 | $16.58 | 13,082,069 |
| 2024-02-27 | $16.47 | $16.67 | $16.38 | $16.59 | $16.58 | 13,689,823 |
| 2024-02-26 | $16.92 | $16.95 | $16.34 | $16.37 | $16.36 | 24,016,364 |
| 2024-02-23 | $16.74 | $17.16 | $16.70 | $17.03 | $17.02 | 22,921,970 |
| 2024-02-22 | $16.58 | $16.93 | $16.25 | $16.65 | $16.64 | 21,603,970 |
| 2024-02-21 | $16.74 | $16.84 | $16.65 | $16.78 | $16.77 | 17,320,477 |
| 2024-02-20 | $16.43 | $16.69 | $16.40 | $16.63 | $16.62 | 16,078,977 |
| 2024-02-16 | $16.40 | $16.54 | $16.26 | $16.43 | $16.42 | 17,993,424 |
| 2024-02-15 | $16.38 | $16.54 | $16.35 | $16.53 | $16.52 | 13,384,452 |
| 2024-02-14 | $16.32 | $16.40 | $16.19 | $16.35 | $16.34 | 14,272,222 |
| 2024-02-13 | $16.39 | $16.45 | $15.94 | $16.29 | $16.28 | 18,850,884 |
| 2024-02-12 | $16.30 | $16.50 | $16.22 | $16.45 | $16.44 | 19,179,889 |
| 2024-02-09 | $16.18 | $16.39 | $16.18 | $16.25 | $16.24 | 19,223,140 |
| 2024-02-08 | $16.30 | $16.40 | $16.12 | $16.24 | $16.23 | 22,972,129 |
| 2024-02-07 | $16.34 | $16.47 | $16.25 | $16.41 | $16.40 | 39,379,022 |
| 2024-02-06 | $16.30 | $16.33 | $16.15 | $16.24 | $16.23 | 32,417,669 |
| 2024-02-05 | $16.49 | $16.54 | $16.33 | $16.37 | $16.36 | 17,360,481 |
| 2024-02-02 | $16.97 | $17.01 | $16.48 | $16.65 | $16.65 | 26,253,874 |
| 2024-02-01 | $16.81 | $17.12 | $16.76 | $17.12 | $17.12 | 13,828,518 |
| 2024-01-31 | $17.10 | $17.15 | $16.83 | $16.87 | $16.87 | 19,697,524 |
| 2024-01-30 | $16.97 | $17.09 | $16.91 | $16.97 | $16.97 | 12,666,561 |
| 2024-01-29 | $16.96 | $17.11 | $16.83 | $17.03 | $17.03 | 11,356,532 |
| 2024-01-26 | $16.72 | $17.05 | $16.72 | $16.99 | $16.99 | 15,735,458 |
| 2024-01-25 | $16.80 | $16.86 | $16.56 | $16.76 | $16.76 | 11,028,736 |
| 2024-01-24 | $16.67 | $16.70 | $16.43 | $16.53 | $16.53 | 18,231,616 |
| 2024-01-23 | $16.66 | $16.69 | $16.40 | $16.52 | $16.52 | 18,069,226 |
| 2024-01-22 | $16.88 | $16.94 | $16.57 | $16.66 | $16.66 | 15,654,063 |
| 2024-01-19 | $16.91 | $16.95 | $16.71 | $16.90 | $16.90 | 14,636,916 |
| 2024-01-18 | $16.91 | $17.08 | $16.75 | $16.88 | $16.88 | 17,620,251 |
| 2024-01-17 | $16.95 | $17.14 | $16.84 | $16.96 | $16.96 | 17,462,542 |
| 2024-01-16 | $17.39 | $17.46 | $17.10 | $17.11 | $17.11 | 15,636,911 |
| 2024-01-12 | $17.70 | $17.74 | $17.45 | $17.51 | $17.51 | 14,393,988 |
| 2024-01-11 | $18.11 | $18.17 | $17.56 | $17.57 | $17.57 | 16,372,006 |
| 2024-01-10 | $18.11 | $18.21 | $17.95 | $18.16 | $18.16 | 15,589,581 |
| 2024-01-09 | $17.90 | $18.10 | $17.83 | $18.06 | $18.06 | 10,140,161 |
| 2024-01-08 | $17.83 | $18.11 | $17.77 | $18.05 | $18.05 | 12,434,018 |
| 2024-01-05 | $17.81 | $17.91 | $17.64 | $17.89 | $17.89 | 15,689,928 |
| 2024-01-04 | $18.00 | $18.17 | $17.69 | $17.71 | $17.71 | 23,996,033 |
| 2024-01-03 | $18.01 | $18.13 | $17.85 | $17.97 | $17.97 | 20,148,132 |
| 2024-01-02 | $17.88 | $18.14 | $17.83 | $18.05 | $18.05 | 14,115,636 |
| 2023-12-29 | $18.06 | $18.08 | $17.94 | $18.03 | $18.03 | 9,809,370 |
| 2023-12-28 | $17.93 | $18.10 | $17.86 | $18.07 | $18.07 | 9,360,109 |
| 2023-12-27 | $17.84 | $17.94 | $17.78 | $17.93 | $17.92 | 6,468,178 |
| 2023-12-26 | $17.65 | $18.00 | $17.62 | $17.87 | $17.86 | 10,435,672 |
| 2023-12-22 | $17.51 | $17.64 | $17.47 | $17.62 | $17.62 | 14,209,051 |
| 2023-12-21 | $17.36 | $17.51 | $17.30 | $17.46 | $17.46 | 13,637,507 |
| 2023-12-20 | $17.62 | $17.68 | $17.33 | $17.36 | $17.36 | 20,987,587 |
| 2023-12-19 | $17.42 | $17.66 | $17.37 | $17.62 | $17.62 | 19,434,483 |
| 2023-12-18 | $17.57 | $17.72 | $17.20 | $17.32 | $17.32 | 30,824,158 |
| 2023-12-15 | $17.77 | $17.93 | $17.56 | $17.76 | $17.76 | 72,427,683 |
| 2023-12-14 | $18.30 | $18.32 | $17.72 | $17.90 | $17.90 | 54,521,032 |
| 2023-12-13 | $17.79 | $18.24 | $17.65 | $18.15 | $18.15 | 17,116,738 |
| 2023-12-12 | $17.71 | $17.76 | $17.53 | $17.73 | $17.73 | 13,665,851 |
| 2023-12-11 | $17.51 | $17.73 | $17.48 | $17.63 | $17.63 | 12,716,610 |
| 2023-12-08 | $17.37 | $17.63 | $17.21 | $17.61 | $17.61 | 13,305,916 |
| 2023-12-07 | $17.24 | $17.38 | $17.17 | $17.37 | $17.37 | 11,930,460 |
| 2023-12-06 | $17.15 | $17.26 | $17.07 | $17.24 | $17.24 | 8,294,107 |
| 2023-12-05 | $17.26 | $17.29 | $17.03 | $17.06 | $17.06 | 20,878,553 |
| 2023-12-04 | $17.42 | $17.59 | $17.24 | $17.27 | $17.27 | 16,207,888 |
| 2023-12-01 | $17.19 | $17.45 | $17.05 | $17.45 | $17.45 | 21,824,398 |
| 2023-11-30 | $17.05 | $17.22 | $16.97 | $17.17 | $17.17 | 59,946,644 |
| 2023-11-29 | $17.10 | $17.41 | $16.89 | $17.17 | $17.17 | 54,009,264 |
| 2023-11-28 | $17.93 | $17.94 | $17.35 | $17.50 | $17.50 | 30,116,665 |
| 2023-11-27 | $18.04 | $18.05 | $17.87 | $17.90 | $17.90 | 25,376,417 |
| 2023-11-24 | $17.98 | $18.02 | $17.92 | $18.02 | $18.02 | 6,954,402 |
| 2023-11-22 | $17.70 | $17.98 | $17.57 | $17.97 | $17.97 | 13,496,952 |
| 2023-11-21 | $17.75 | $17.80 | $17.56 | $17.74 | $17.74 | 13,773,221 |
| 2023-11-20 | $17.90 | $18.04 | $17.68 | $17.68 | $17.68 | 18,076,779 |
| 2023-11-17 | $17.89 | $18.01 | $17.80 | $17.92 | $17.92 | 23,284,478 |
| 2023-11-16 | $17.65 | $17.88 | $17.60 | $17.75 | $17.75 | 17,198,728 |
| 2023-11-15 | $17.31 | $17.63 | $17.31 | $17.51 | $17.51 | 12,977,555 |
| 2023-11-14 | $16.91 | $17.40 | $16.81 | $17.40 | $17.40 | 21,226,697 |
| 2023-11-13 | $16.77 | $16.81 | $16.56 | $16.57 | $16.57 | 7,004,648 |
| 2023-11-10 | $16.60 | $16.81 | $16.53 | $16.78 | $16.78 | 8,512,579 |
| 2023-11-09 | $16.56 | $16.79 | $16.48 | $16.49 | $16.49 | 8,459,890 |
| 2023-11-08 | $16.58 | $16.65 | $16.34 | $16.51 | $16.51 | 7,624,321 |
| 2023-11-07 | $16.78 | $16.83 | $16.66 | $16.66 | $16.66 | 6,706,205 |
| 2023-11-06 | $16.90 | $16.98 | $16.76 | $16.77 | $16.77 | 9,214,997 |
| 2023-11-03 | $17.02 | $17.06 | $16.86 | $16.89 | $16.89 | 10,227,840 |
| 2023-11-02 | $16.69 | $17.05 | $16.66 | $16.76 | $16.76 | 22,773,756 |
| 2023-11-01 | $16.35 | $16.78 | $16.30 | $16.67 | $16.67 | 17,880,832 |
| 2023-10-31 | $16.20 | $16.39 | $16.11 | $16.30 | $16.30 | 11,724,750 |
| 2023-10-30 | $15.99 | $16.30 | $15.90 | $16.20 | $16.20 | 11,622,485 |
| 2023-10-27 | $15.82 | $16.19 | $15.78 | $15.81 | $15.81 | 15,439,637 |
| 2023-10-26 | $16.48 | $16.54 | $15.59 | $15.88 | $15.88 | 22,035,797 |
| 2023-10-25 | $16.10 | $16.19 | $15.99 | $16.17 | $16.17 | 17,824,230 |
| 2023-10-24 | $15.96 | $16.23 | $15.89 | $16.19 | $16.19 | 20,015,652 |
| 2023-10-23 | $15.70 | $15.96 | $15.62 | $15.74 | $15.74 | 12,102,843 |
| 2023-10-20 | $16.04 | $16.18 | $15.95 | $16.02 | $16.02 | 12,924,462 |
| 2023-10-19 | $16.22 | $16.36 | $15.99 | $16.00 | $16.00 | 10,515,242 |
| 2023-10-18 | $16.43 | $16.46 | $16.02 | $16.21 | $16.21 | 11,272,983 |
| 2023-10-17 | $16.20 | $16.46 | $16.20 | $16.35 | $16.35 | 10,547,164 |
| 2023-10-16 | $16.35 | $16.42 | $16.17 | $16.41 | $16.41 | 9,476,211 |
| 2023-10-13 | $16.03 | $16.33 | $16.03 | $16.28 | $16.28 | 15,943,593 |
| 2023-10-12 | $15.99 | $16.08 | $15.75 | $15.96 | $15.96 | 10,573,050 |
| 2023-10-11 | $15.87 | $16.05 | $15.76 | $16.04 | $16.04 | 9,291,256 |
| 2023-10-10 | $15.62 | $15.83 | $15.50 | $15.81 | $15.81 | 15,909,303 |
| 2023-10-09 | $15.42 | $15.65 | $15.41 | $15.58 | $15.58 | 11,739,419 |
| 2023-10-06 | $15.18 | $15.56 | $14.87 | $15.51 | $15.51 | 15,981,737 |
| 2023-10-05 | $15.19 | $15.44 | $15.02 | $15.34 | $15.34 | 16,100,851 |
| 2023-10-04 | $15.36 | $15.43 | $14.98 | $15.18 | $15.18 | 19,876,983 |
| 2023-10-03 | $15.00 | $15.39 | $14.71 | $15.33 | $15.33 | 27,819,247 |
| 2023-10-02 | $16.05 | $16.11 | $15.08 | $15.22 | $15.22 | 33,637,352 |
| 2023-09-29 | $16.38 | $16.52 | $16.01 | $16.13 | $16.13 | 26,985,422 |
| 2023-09-28 | $16.50 | $16.54 | $16.26 | $16.28 | $16.28 | 18,579,764 |
| 2023-09-27 | $16.56 | $16.73 | $16.38 | $16.44 | $16.44 | 11,514,929 |
| 2023-09-26 | $16.97 | $16.98 | $16.57 | $16.60 | $16.60 | 14,014,118 |
| 2023-09-25 | $17.04 | $17.10 | $16.75 | $17.08 | $17.08 | 13,994,231 |
| 2023-09-22 | $17.25 | $17.25 | $17.10 | $17.14 | $17.14 | 9,903,743 |
| 2023-09-21 | $17.39 | $17.40 | $17.19 | $17.24 | $17.24 | 13,345,198 |
| 2023-09-20 | $17.43 | $17.53 | $17.34 | $17.40 | $17.40 | 12,080,271 |
| 2023-09-19 | $17.35 | $17.49 | $17.31 | $17.41 | $17.41 | 14,966,789 |
| 2023-09-18 | $17.30 | $17.48 | $17.24 | $17.30 | $17.30 | 14,168,930 |
| 2023-09-15 | $17.14 | $17.40 | $17.13 | $17.31 | $17.31 | 129,453,453 |
| 2023-09-14 | $17.14 | $17.28 | $17.01 | $17.21 | $17.21 | 29,880,214 |
| 2023-09-13 | $16.95 | $17.09 | $16.73 | $17.07 | $17.07 | 22,504,505 |
| 2023-09-12 | $16.88 | $17.04 | $16.87 | $16.94 | $16.94 | 13,107,123 |
| 2023-09-11 | $17.06 | $17.10 | $16.89 | $16.90 | $16.90 | 11,718,040 |
| 2023-09-08 | $16.90 | $17.09 | $16.84 | $16.96 | $16.96 | 10,925,322 |
| 2023-09-07 | $16.60 | $16.97 | $16.53 | $16.88 | $16.88 | 20,438,555 |
| 2023-09-06 | $16.31 | $16.46 | $16.26 | $16.45 | $16.45 | 13,184,530 |
| 2023-09-05 | $16.48 | $16.51 | $16.12 | $16.26 | $16.26 | 13,186,183 |
| 2023-09-01 | $16.43 | $16.53 | $16.29 | $16.46 | $16.46 | 10,566,788 |
| 2023-08-31 | $16.60 | $16.63 | $16.20 | $16.30 | $16.30 | 22,570,156 |
| 2023-08-30 | $16.67 | $16.79 | $16.47 | $16.53 | $16.53 | 11,950,728 |
| 2023-08-29 | $16.65 | $16.76 | $16.59 | $16.68 | $16.68 | 11,109,887 |
| 2023-08-28 | $16.70 | $16.81 | $16.65 | $16.68 | $16.68 | 9,129,594 |
| 2023-08-25 | $16.71 | $16.79 | $16.66 | $16.70 | $16.70 | 9,919,128 |
| 2023-08-24 | $16.68 | $16.91 | $16.60 | $16.71 | $16.71 | 10,524,827 |
| 2023-08-23 | $16.87 | $16.93 | $16.68 | $16.70 | $16.70 | 7,993,532 |
| 2023-08-22 | $16.75 | $16.84 | $16.67 | $16.78 | $16.78 | 19,356,799 |
| 2023-08-21 | $16.71 | $16.75 | $16.48 | $16.68 | $16.68 | 11,208,545 |
| 2023-08-18 | $16.60 | $16.76 | $16.42 | $16.72 | $16.72 | 16,532,250 |
| 2023-08-17 | $17.01 | $17.07 | $16.64 | $16.66 | $16.66 | 9,224,190 |
| 2023-08-16 | $16.94 | $17.03 | $16.86 | $16.97 | $16.97 | 9,623,419 |
| 2023-08-15 | $17.09 | $17.11 | $16.88 | $16.94 | $16.94 | 18,241,116 |
| 2023-08-14 | $17.38 | $17.41 | $17.04 | $17.20 | $17.20 | 16,060,785 |
| 2023-08-11 | $17.38 | $17.54 | $17.35 | $17.42 | $17.42 | 18,383,409 |
| 2023-08-10 | $17.58 | $17.61 | $17.38 | $17.40 | $17.40 | 14,910,939 |
| 2023-08-09 | $17.58 | $17.66 | $17.37 | $17.44 | $17.44 | 16,292,605 |
| 2023-08-08 | $17.40 | $17.53 | $17.30 | $17.53 | $17.53 | 13,597,303 |
| 2023-08-07 | $17.50 | $17.58 | $17.30 | $17.42 | $17.42 | 24,061,720 |
| 2023-08-04 | $17.40 | $17.40 | $17.03 | $17.08 | $17.08 | 12,824,427 |
| 2023-08-03 | $17.52 | $17.56 | $17.29 | $17.31 | $17.31 | 11,682,010 |
| 2023-08-02 | $17.27 | $17.58 | $17.24 | $17.57 | $17.57 | 13,751,936 |
| 2023-08-01 | $17.56 | $17.65 | $17.34 | $17.35 | $17.35 | 13,058,845 |
| 2023-07-31 | $17.75 | $17.76 | $17.42 | $17.61 | $17.61 | 20,403,560 |
| 2023-07-28 | $17.64 | $17.83 | $17.41 | $17.66 | $17.66 | 12,030,837 |
| 2023-07-27 | $17.87 | $17.96 | $17.49 | $17.59 | $17.59 | 16,808,207 |
| 2023-07-26 | $17.85 | $18.06 | $17.80 | $17.90 | $17.90 | 15,991,608 |
| 2023-07-25 | $17.93 | $18.04 | $17.79 | $17.96 | $17.96 | 12,426,854 |
| 2023-07-24 | $17.98 | $17.98 | $17.75 | $17.88 | $17.88 | 9,626,780 |
| 2023-07-21 | $17.75 | $18.05 | $17.70 | $17.96 | $17.96 | 10,778,556 |
| 2023-07-20 | $17.82 | $17.88 | $17.65 | $17.73 | $17.73 | 16,533,406 |
| 2023-07-19 | $17.46 | $17.95 | $17.46 | $17.74 | $17.74 | 16,362,197 |
| 2023-07-18 | $17.77 | $17.92 | $17.49 | $17.51 | $17.51 | 16,373,458 |
| 2023-07-17 | $17.80 | $18.02 | $17.75 | $17.83 | $17.83 | 16,302,054 |
| 2023-07-14 | $18.01 | $18.05 | $17.74 | $17.82 | $17.82 | 16,589,661 |
| 2023-07-13 | $18.10 | $18.16 | $17.97 | $18.04 | $18.04 | 42,096,277 |
| 2023-07-12 | $17.70 | $18.19 | $17.69 | $18.18 | $18.18 | 15,849,406 |
| 2023-07-11 | $17.42 | $17.68 | $17.32 | $17.68 | $17.68 | 9,234,174 |
| 2023-07-10 | $17.40 | $17.40 | $17.11 | $17.35 | $17.35 | 13,182,146 |
| 2023-07-07 | $17.41 | $17.61 | $17.32 | $17.40 | $17.40 | 10,837,546 |
| 2023-07-06 | $17.77 | $17.81 | $17.41 | $17.53 | $17.53 | 34,019,888 |
| 2023-07-05 | $17.29 | $18.05 | $17.22 | $17.82 | $17.82 | 28,706,989 |
| 2023-07-03 | $17.15 | $17.28 | $17.12 | $17.28 | $17.28 | 5,317,956 |
| 2023-06-30 | $17.12 | $17.37 | $17.06 | $17.28 | $17.28 | 29,119,945 |
| 2023-06-29 | $16.86 | $17.28 | $16.86 | $17.07 | $17.07 | 35,490,616 |
| 2023-06-28 | $16.94 | $17.08 | $16.80 | $16.91 | $16.91 | 14,935,380 |
| 2023-06-27 | $16.84 | $17.01 | $16.78 | $16.94 | $16.94 | 14,374,018 |
| 2023-06-26 | $16.90 | $16.97 | $16.80 | $16.86 | $16.86 | 10,449,328 |
| 2023-06-23 | $17.25 | $17.33 | $16.87 | $16.89 | $16.89 | 25,951,599 |
| 2023-06-22 | $17.33 | $17.37 | $17.20 | $17.29 | $17.29 | 10,304,410 |
| 2023-06-21 | $16.86 | $17.32 | $16.77 | $17.28 | $17.28 | 18,459,437 |
| 2023-06-20 | $17.41 | $17.44 | $16.86 | $16.87 | $16.87 | 20,389,887 |
| 2023-06-16 | $17.37 | $17.56 | $17.28 | $17.40 | $17.40 | 21,681,152 |
| 2023-06-15 | $17.27 | $17.32 | $17.19 | $17.25 | $17.25 | 15,586,205 |
| 2023-06-14 | $17.05 | $17.27 | $17.02 | $17.24 | $17.24 | 16,453,197 |
| 2023-06-13 | $16.81 | $17.04 | $16.79 | $16.96 | $16.96 | 8,720,489 |
| 2023-06-12 | $16.87 | $17.00 | $16.79 | $16.94 | $16.94 | 11,127,946 |
| 2023-06-09 | $17.00 | $17.12 | $16.86 | $16.88 | $16.88 | 9,948,966 |
| 2023-06-08 | $17.12 | $17.20 | $16.94 | $17.00 | $17.00 | 16,875,903 |
| 2023-06-07 | $17.04 | $17.16 | $16.84 | $17.15 | $17.15 | 18,975,499 |
| 2023-06-06 | $16.96 | $17.10 | $16.89 | $16.94 | $16.94 | 14,275,828 |
| 2023-06-05 | $16.70 | $16.92 | $16.00 | $16.83 | $16.83 | 14,289,048 |
| 2023-06-02 | $16.46 | $16.78 | $16.46 | $16.65 | $16.65 | 13,757,831 |
| 2023-06-01 | $16.84 | $16.88 | $16.41 | $16.56 | $16.56 | 20,480,395 |
| 2023-05-31 | $16.65 | $16.98 | $16.65 | $16.94 | $16.94 | 39,874,604 |
| 2023-05-30 | $16.64 | $17.11 | $16.60 | $16.65 | $16.65 | 30,008,587 |
| 2023-05-26 | $16.38 | $16.55 | $16.28 | $16.52 | $16.52 | 14,790,507 |
| 2023-05-25 | $16.49 | $16.56 | $16.20 | $16.43 | $16.43 | 16,167,964 |
| 2023-05-24 | $16.35 | $16.47 | $16.27 | $16.47 | $16.47 | 17,377,020 |
| 2023-05-23 | $16.38 | $16.74 | $16.35 | $16.41 | $16.41 | 17,226,552 |
| 2023-05-22 | $16.74 | $16.77 | $16.45 | $16.51 | $16.51 | 15,970,875 |
| 2023-05-19 | $16.62 | $16.87 | $16.55 | $16.61 | $16.61 | 23,290,529 |
| 2023-05-18 | $16.71 | $16.77 | $16.50 | $16.56 | $16.56 | 19,527,366 |
| 2023-05-17 | $16.94 | $16.99 | $16.56 | $16.80 | $16.80 | 14,484,674 |
| 2023-05-16 | $17.06 | $17.12 | $16.79 | $16.86 | $16.86 | 20,526,072 |
| 2023-05-15 | $17.53 | $17.59 | $17.00 | $17.07 | $17.07 | 20,196,791 |
| 2023-05-12 | $17.51 | $17.68 | $17.31 | $17.45 | $17.45 | 15,700,412 |
| 2023-05-11 | $17.30 | $17.40 | $17.20 | $17.35 | $17.35 | 17,963,443 |
| 2023-05-10 | $17.43 | $17.49 | $17.08 | $17.37 | $17.37 | 17,618,524 |
| 2023-05-09 | $17.38 | $17.43 | $17.21 | $17.28 | $17.28 | 18,187,412 |
| 2023-05-08 | $17.23 | $17.53 | $17.22 | $17.41 | $17.41 | 11,621,328 |
| 2023-05-05 | $17.20 | $17.45 | $17.20 | $17.27 | $17.27 | 10,965,548 |
| 2023-05-04 | $17.37 | $17.43 | $16.84 | $17.24 | $17.24 | 15,127,525 |
| 2023-05-03 | $17.37 | $17.46 | $17.13 | $17.29 | $17.29 | 10,589,785 |
| 2023-05-02 | $17.22 | $17.33 | $17.11 | $17.26 | $17.26 | 17,684,063 |
| 2023-05-01 | $17.21 | $17.31 | $17.13 | $17.20 | $17.20 | 13,159,032 |
| 2023-04-28 | $16.97 | $17.16 | $16.96 | $17.11 | $17.11 | 10,440,665 |
| 2023-04-27 | $16.96 | $17.10 | $16.79 | $17.05 | $17.05 | 8,961,889 |
| 2023-04-26 | $17.23 | $17.34 | $16.92 | $16.94 | $16.94 | 11,837,766 |
| 2023-04-25 | $17.06 | $17.27 | $17.03 | $17.27 | $17.27 | 14,930,694 |
| 2023-04-24 | $16.87 | $17.14 | $16.79 | $17.14 | $17.14 | 15,178,988 |
| 2023-04-21 | $16.99 | $17.00 | $16.84 | $16.89 | $16.89 | 14,008,976 |
| 2023-04-20 | $16.90 | $16.93 | $16.79 | $16.91 | $16.91 | 6,239,717 |
| 2023-04-19 | $16.82 | $16.89 | $16.71 | $16.89 | $16.89 | 7,563,728 |
| 2023-04-18 | $16.90 | $16.96 | $16.75 | $16.90 | $16.90 | 15,470,485 |
| 2023-04-17 | $16.91 | $16.93 | $16.65 | $16.86 | $16.86 | 7,916,757 |
| 2023-04-14 | $16.78 | $16.93 | $16.73 | $16.89 | $16.89 | 14,403,897 |
| 2023-04-13 | $16.97 | $17.01 | $16.64 | $16.80 | $16.80 | 15,447,009 |
| 2023-04-12 | $16.55 | $17.01 | $16.45 | $16.96 | $16.96 | 52,420,438 |
| 2023-04-11 | $16.75 | $16.86 | $16.68 | $16.82 | $16.82 | 7,971,796 |
| 2023-04-10 | $16.59 | $16.79 | $16.52 | $16.78 | $16.78 | 8,241,017 |
| 2023-04-06 | $16.58 | $16.73 | $16.41 | $16.71 | $16.71 | 12,843,498 |
| 2023-04-05 | $16.19 | $16.51 | $16.14 | $16.50 | $16.50 | 10,845,048 |
| 2023-04-04 | $16.29 | $16.29 | $16.04 | $16.13 | $16.13 | 15,386,644 |
| 2023-04-03 | $16.20 | $16.38 | $16.12 | $16.19 | $16.19 | 15,849,175 |
| 2023-03-31 | $16.00 | $16.19 | $15.87 | $16.17 | $16.17 | 27,984,093 |
| 2023-03-30 | $15.91 | $15.95 | $15.74 | $15.89 | $15.89 | 21,105,177 |
| 2023-03-29 | $15.78 | $16.05 | $15.78 | $15.84 | $15.84 | 13,361,796 |
| 2023-03-28 | $15.78 | $15.97 | $15.71 | $15.74 | $15.74 | 8,931,434 |
| 2023-03-27 | $15.71 | $15.90 | $15.66 | $15.75 | $15.75 | 9,623,118 |
| 2023-03-24 | $15.15 | $15.67 | $15.10 | $15.64 | $15.64 | 14,287,568 |
| 2023-03-23 | $15.55 | $15.70 | $15.14 | $15.29 | $15.29 | 17,885,339 |
| 2023-03-22 | $15.85 | $16.05 | $15.52 | $15.54 | $15.54 | 16,890,785 |
| 2023-03-21 | $16.12 | $16.15 | $15.82 | $15.97 | $15.97 | 14,663,075 |
| 2023-03-20 | $16.11 | $16.24 | $15.99 | $16.00 | $16.00 | 12,186,974 |
| 2023-03-17 | $16.20 | $16.31 | $15.91 | $16.10 | $16.10 | 23,888,650 |
| 2023-03-16 | $15.79 | $16.17 | $15.61 | $16.16 | $16.16 | 17,443,590 |
| 2023-03-15 | $15.79 | $15.94 | $15.64 | $15.86 | $15.86 | 19,732,175 |
| 2023-03-14 | $15.98 | $16.23 | $15.86 | $15.99 | $15.99 | 16,025,295 |
| 2023-03-13 | $15.70 | $16.10 | $15.48 | $15.76 | $15.76 | 16,752,853 |
| 2023-03-10 | $16.13 | $16.24 | $15.70 | $15.83 | $15.83 | 15,193,329 |
| 2023-03-09 | $16.35 | $16.50 | $16.07 | $16.15 | $16.15 | 10,157,055 |
| 2023-03-08 | $16.32 | $16.41 | $16.07 | $16.32 | $16.32 | 14,022,484 |
| 2023-03-07 | $16.74 | $16.83 | $16.28 | $16.33 | $16.33 | 19,183,270 |
| 2023-03-06 | $16.30 | $16.75 | $16.23 | $16.74 | $16.74 | 24,638,235 |
| 2023-03-03 | $15.94 | $16.46 | $15.79 | $16.35 | $16.35 | 21,831,491 |
| 2023-03-02 | $15.57 | $15.90 | $15.53 | $15.85 | $15.85 | 10,877,453 |
| 2023-03-01 | $15.54 | $15.66 | $15.40 | $15.61 | $15.61 | 12,277,892 |
| 2023-02-28 | $15.69 | $15.88 | $15.58 | $15.62 | $15.62 | 17,590,525 |
| 2023-02-27 | $15.86 | $16.04 | $15.64 | $15.75 | $15.75 | 14,505,897 |
| 2023-02-24 | $15.35 | $15.88 | $15.26 | $15.78 | $15.78 | 22,768,647 |
| 2023-02-23 | $15.60 | $15.66 | $14.90 | $15.28 | $15.28 | 20,598,323 |
| 2023-02-22 | $15.32 | $15.63 | $15.25 | $15.52 | $15.52 | 11,073,524 |
| 2023-02-21 | $15.52 | $15.56 | $15.43 | $15.45 | $15.45 | 8,136,503 |
| 2023-02-17 | $15.51 | $15.67 | $15.44 | $15.57 | $15.57 | 14,652,555 |
| 2023-02-16 | $15.63 | $15.72 | $15.55 | $15.55 | $15.55 | 8,072,341 |
| 2023-02-15 | $15.51 | $15.87 | $15.47 | $15.83 | $15.83 | 8,237,475 |
| 2023-02-14 | $15.60 | $15.82 | $15.45 | $15.58 | $15.58 | 7,120,124 |
| 2023-02-13 | $15.53 | $15.69 | $15.50 | $15.66 | $15.66 | 7,841,772 |
| 2023-02-10 | $15.51 | $15.65 | $15.42 | $15.54 | $15.54 | 12,446,824 |
| 2023-02-09 | $15.50 | $15.68 | $15.45 | $15.46 | $15.46 | 14,830,699 |
| 2023-02-08 | $15.59 | $15.59 | $15.43 | $15.45 | $15.45 | 17,201,400 |
| 2023-02-07 | $15.59 | $15.68 | $15.39 | $15.64 | $15.64 | 14,946,995 |
| 2023-02-06 | $15.51 | $15.66 | $15.37 | $15.66 | $15.66 | 10,516,987 |
| 2023-02-03 | $15.54 | $15.61 | $15.37 | $15.55 | $15.55 | 13,305,295 |
| 2023-02-02 | $15.72 | $15.81 | $15.44 | $15.63 | $15.63 | 21,030,759 |
| 2023-02-01 | $15.80 | $15.86 | $15.47 | $15.64 | $15.64 | 15,549,351 |
| 2023-01-31 | $15.87 | $15.91 | $15.74 | $15.90 | $15.90 | 8,798,851 |
| 2023-01-30 | $15.97 | $16.11 | $15.84 | $15.85 | $15.85 | 7,910,614 |
| 2023-01-27 | $15.87 | $16.13 | $15.84 | $16.06 | $16.06 | 9,739,718 |
| 2023-01-26 | $15.96 | $16.02 | $15.80 | $15.85 | $15.85 | 15,471,435 |
| 2023-01-25 | $15.69 | $16.00 | $15.65 | $16.00 | $16.00 | 11,417,544 |
| 2023-01-24 | $15.73 | $15.92 | $15.66 | $15.83 | $15.83 | 8,008,814 |
| 2023-01-23 | $15.62 | $15.90 | $15.57 | $15.73 | $15.73 | 9,675,469 |
| 2023-01-20 | $15.46 | $15.67 | $15.37 | $15.65 | $15.65 | 10,179,749 |
| 2023-01-19 | $15.50 | $15.64 | $15.32 | $15.44 | $15.44 | 12,618,187 |
| 2023-01-18 | $15.98 | $15.98 | $15.55 | $15.61 | $15.61 | 15,019,699 |
| 2023-01-17 | $15.91 | $16.00 | $15.81 | $15.87 | $15.87 | 12,794,644 |
| 2023-01-13 | $15.86 | $15.93 | $15.67 | $15.89 | $15.89 | 12,116,118 |
| 2023-01-12 | $15.80 | $16.12 | $15.73 | $15.97 | $15.97 | 23,975,669 |
| 2023-01-11 | $15.90 | $15.95 | $15.71 | $15.76 | $15.76 | 13,152,876 |
| 2023-01-10 | $15.65 | $15.96 | $15.50 | $15.94 | $15.94 | 32,406,676 |
| 2023-01-09 | $15.93 | $16.19 | $15.86 | $15.96 | $15.96 | 10,312,400 |
| 2023-01-06 | $15.86 | $16.00 | $15.65 | $15.89 | $15.89 | 10,362,316 |
| 2023-01-05 | $15.76 | $15.80 | $15.58 | $15.66 | $15.66 | 8,869,014 |
| 2023-01-04 | $15.75 | $15.99 | $15.65 | $15.88 | $15.88 | 16,603,023 |
| 2023-01-03 | $15.99 | $16.16 | $15.49 | $15.68 | $15.68 | 18,080,268 |
| 2022-12-30 | $16.30 | $16.38 | $16.18 | $16.26 | $16.26 | 9,488,390 |
| 2022-12-29 | $16.21 | $16.38 | $16.18 | $16.34 | $16.34 | 7,585,696 |
| 2022-12-28 | $16.45 | $16.49 | $16.11 | $16.16 | $16.16 | 8,566,535 |
| 2022-12-27 | $16.12 | $16.46 | $16.03 | $16.45 | $16.45 | 12,066,865 |
| 2022-12-23 | $15.97 | $16.09 | $15.89 | $16.06 | $16.06 | 8,482,381 |
| 2022-12-22 | $15.90 | $15.98 | $15.62 | $15.95 | $15.95 | 8,631,064 |
| 2022-12-21 | $15.97 | $16.06 | $15.86 | $15.95 | $15.95 | 12,403,412 |
| 2022-12-20 | $15.92 | $16.10 | $15.86 | $15.88 | $15.88 | 12,427,444 |
| 2022-12-19 | $16.08 | $16.22 | $15.57 | $15.84 | $15.84 | 14,283,346 |
| 2022-12-16 | $16.09 | $16.22 | $15.84 | $16.08 | $16.08 | 38,328,828 |
| 2022-12-15 | $16.33 | $16.43 | $16.03 | $16.19 | $16.19 | 20,419,816 |
| 2022-12-14 | $16.06 | $16.41 | $15.90 | $16.40 | $16.40 | 28,705,140 |
| 2022-12-13 | $15.79 | $16.01 | $15.69 | $16.01 | $16.01 | 39,176,631 |
| 2022-12-12 | $15.65 | $16.02 | $15.56 | $16.01 | $16.01 | 20,611,181 |
| 2022-12-09 | $15.40 | $15.68 | $15.38 | $15.54 | $15.54 | 18,111,735 |
| 2022-12-08 | $15.28 | $15.46 | $15.12 | $15.42 | $15.42 | 19,169,829 |
| 2022-12-07 | $15.42 | $15.74 | $15.33 | $15.57 | $15.57 | 15,199,701 |
| 2022-12-06 | $15.33 | $15.50 | $15.21 | $15.43 | $15.43 | 17,058,553 |
| 2022-12-05 | $15.58 | $15.88 | $15.24 | $15.32 | $15.32 | 22,236,874 |
| 2022-12-02 | $15.43 | $15.78 | $15.41 | $15.66 | $15.66 | 9,010,856 |
| 2022-12-01 | $15.70 | $15.91 | $15.60 | $15.62 | $15.62 | 11,507,424 |
| 2022-11-30 | $15.18 | $15.70 | $15.10 | $15.70 | $15.70 | 21,057,023 |
| 2022-11-29 | $15.27 | $15.30 | $15.00 | $15.17 | $15.17 | 10,659,000 |
| 2022-11-28 | $15.08 | $15.29 | $14.96 | $15.27 | $15.27 | 10,243,809 |
| 2022-11-25 | $15.25 | $15.39 | $15.19 | $15.37 | $15.37 | 4,822,538 |
| 2022-11-23 | $15.01 | $15.26 | $14.84 | $15.24 | $15.24 | 8,911,156 |
| 2022-11-22 | $15.03 | $15.22 | $14.96 | $15.12 | $15.12 | 7,862,992 |
| 2022-11-21 | $15.10 | $15.12 | $14.87 | $14.99 | $14.99 | 11,606,832 |
| 2022-11-18 | $14.75 | $15.03 | $14.70 | $15.02 | $15.02 | 11,660,839 |
| 2022-11-17 | $14.50 | $14.70 | $14.47 | $14.58 | $14.58 | 8,521,708 |
| 2022-11-16 | $14.41 | $14.85 | $14.36 | $14.73 | $14.73 | 14,072,898 |
| 2022-11-15 | $14.73 | $14.83 | $14.32 | $14.44 | $14.44 | 31,388,240 |
| 2022-11-14 | $14.73 | $14.74 | $14.42 | $14.46 | $14.46 | 11,852,265 |
| 2022-11-11 | $14.89 | $15.05 | $14.65 | $14.76 | $14.76 | 19,054,615 |
| 2022-11-10 | $15.10 | $15.12 | $14.63 | $14.81 | $14.81 | 25,976,619 |
| 2022-11-09 | $14.87 | $14.96 | $14.56 | $14.58 | $14.58 | 12,870,298 |
| 2022-11-08 | $15.07 | $15.17 | $14.83 | $14.93 | $14.93 | 9,933,106 |
| 2022-11-07 | $15.29 | $15.39 | $14.97 | $15.07 | $15.07 | 11,970,338 |
| 2022-11-04 | $15.35 | $15.49 | $15.06 | $15.31 | $15.31 | 18,269,311 |
| 2022-11-03 | $14.79 | $15.29 | $14.75 | $15.20 | $15.20 | 17,475,348 |
| 2022-11-02 | $15.28 | $15.43 | $14.90 | $14.93 | $14.93 | 17,299,938 |
| 2022-11-01 | $15.06 | $15.31 | $15.01 | $15.31 | $15.31 | 18,429,760 |
| 2022-10-31 | $15.22 | $15.25 | $14.85 | $14.93 | $14.93 | 20,836,541 |
| 2022-10-28 | $15.26 | $15.46 | $15.00 | $15.25 | $15.25 | 29,022,304 |
| 2022-10-27 | $15.29 | $15.61 | $15.13 | $15.38 | $15.38 | 22,852,788 |
| 2022-10-26 | $15.12 | $15.34 | $15.05 | $15.17 | $15.17 | 25,303,510 |
| 2022-10-25 | $14.74 | $15.25 | $14.69 | $15.13 | $15.13 | 23,538,989 |
| 2022-10-24 | $14.52 | $14.79 | $14.42 | $14.73 | $14.73 | 18,207,911 |
| 2022-10-21 | $14.05 | $14.58 | $13.99 | $14.50 | $14.50 | 16,720,261 |
| 2022-10-20 | $14.00 | $14.10 | $13.89 | $14.04 | $14.04 | 14,518,316 |
| 2022-10-19 | $14.11 | $14.22 | $13.88 | $13.96 | $13.96 | 15,600,172 |
| 2022-10-18 | $14.36 | $14.39 | $13.86 | $14.15 | $14.15 | 20,264,036 |
| 2022-10-17 | $14.09 | $14.28 | $13.90 | $14.16 | $14.16 | 17,172,653 |
| 2022-10-14 | $14.38 | $14.44 | $13.77 | $13.83 | $13.83 | 24,222,506 |
| 2022-10-13 | $13.86 | $14.35 | $13.73 | $14.31 | $14.31 | 30,057,657 |
| 2022-10-12 | $14.13 | $14.47 | $13.99 | $14.07 | $14.07 | 21,280,348 |
| 2022-10-11 | $14.13 | $14.34 | $13.78 | $14.22 | $14.22 | 26,773,748 |
| 2022-10-10 | $14.89 | $15.03 | $13.91 | $14.13 | $14.13 | 39,889,592 |
| 2022-10-07 | $14.61 | $14.96 | $14.53 | $14.93 | $14.93 | 38,087,282 |
| 2022-10-06 | $14.80 | $15.07 | $14.37 | $14.63 | $14.63 | 62,990,545 |
| 2022-10-05 | $13.76 | $14.80 | $13.68 | $14.75 | $14.75 | 94,095,856 |
| 2022-10-04 | $13.25 | $14.21 | $13.21 | $14.19 | $14.19 | 53,672,325 |
| 2022-10-03 | $12.62 | $13.19 | $12.46 | $13.11 | $13.11 | 47,987,973 |
| 2022-09-30 | $12.54 | $12.58 | $12.13 | $12.50 | $12.50 | 352,381,051 |
| 2022-09-29 | $12.76 | $12.88 | $12.37 | $12.38 | $12.38 | 36,038,816 |
| 2022-09-28 | $12.45 | $12.79 | $12.38 | $12.72 | $12.72 | 28,303,102 |
| 2022-09-27 | $12.80 | $12.98 | $12.40 | $12.41 | $12.41 | 40,390,392 |
| 2022-09-26 | $13.16 | $13.25 | $12.69 | $12.75 | $12.75 | 63,874,932 |
| 2022-09-23 | $12.74 | $12.75 | $12.16 | $12.61 | $12.61 | 20,200,355 |
| 2022-09-22 | $13.11 | $13.17 | $12.73 | $12.96 | $12.96 | 15,052,258 |
| 2022-09-21 | $13.34 | $13.39 | $13.01 | $13.01 | $13.01 | 14,543,620 |
| 2022-09-20 | $13.39 | $13.54 | $13.16 | $13.30 | $13.30 | 17,471,554 |
| 2022-09-19 | $12.95 | $13.47 | $12.94 | $13.46 | $13.46 | 13,047,146 |
| 2022-09-16 | $13.00 | $13.13 | $12.73 | $13.08 | $13.08 | 19,529,148 |
| 2022-09-15 | $13.20 | $13.24 | $13.07 | $13.11 | $13.11 | 13,647,059 |
| 2022-09-14 | $12.97 | $13.25 | $12.94 | $13.22 | $13.22 | 15,637,224 |
| 2022-09-13 | $12.88 | $13.32 | $12.86 | $12.92 | $12.92 | 17,631,134 |
| 2022-09-12 | $12.91 | $13.38 | $12.89 | $13.18 | $13.18 | 22,081,078 |
| 2022-09-09 | $12.91 | $13.02 | $12.76 | $12.89 | $12.89 | 22,639,681 |
| 2022-09-08 | $12.68 | $13.04 | $12.66 | $12.83 | $12.83 | 24,969,357 |
| 2022-09-07 | $12.25 | $12.74 | $12.18 | $12.73 | $12.73 | 16,248,797 |
| 2022-09-06 | $12.52 | $12.57 | $11.97 | $12.23 | $12.23 | 22,286,079 |
| 2022-09-02 | $12.60 | $12.73 | $12.49 | $12.55 | $12.55 | 21,421,594 |
| 2022-09-01 | $12.32 | $12.56 | $12.18 | $12.53 | $12.53 | 16,684,947 |
| 2022-08-31 | $12.24 | $12.49 | $12.18 | $12.33 | $12.33 | 13,249,141 |
| 2022-08-30 | $12.61 | $12.61 | $12.06 | $12.20 | $12.20 | 12,095,956 |
| 2022-08-29 | $12.36 | $12.67 | $12.33 | $12.52 | $12.52 | 10,532,417 |
| 2022-08-26 | $12.55 | $12.58 | $12.40 | $12.48 | $12.48 | 15,889,901 |
| 2022-08-25 | $12.08 | $12.55 | $12.05 | $12.50 | $12.50 | 16,552,175 |
| 2022-08-24 | $11.65 | $12.04 | $11.60 | $12.00 | $12.00 | 7,418,890 |
| 2022-08-23 | $11.90 | $11.90 | $11.67 | $11.72 | $11.72 | 6,128,802 |
| 2022-08-22 | $12.00 | $12.01 | $11.71 | $11.72 | $11.72 | 9,087,696 |
| 2022-08-19 | $12.11 | $12.17 | $12.00 | $12.13 | $12.13 | 5,236,062 |
| 2022-08-18 | $12.16 | $12.30 | $12.12 | $12.20 | $12.20 | 5,650,147 |
| 2022-08-17 | $12.32 | $12.39 | $11.99 | $12.18 | $12.18 | 9,763,373 |
| 2022-08-16 | $12.39 | $12.48 | $12.29 | $12.39 | $12.39 | 9,869,169 |
| 2022-08-15 | $12.08 | $12.45 | $12.07 | $12.39 | $12.39 | 14,705,416 |
| 2022-08-12 | $11.98 | $12.13 | $11.90 | $12.13 | $12.13 | 9,843,111 |
| 2022-08-11 | $11.57 | $11.99 | $11.55 | $11.91 | $11.91 | 11,161,155 |
| 2022-08-10 | $11.44 | $11.58 | $11.38 | $11.54 | $11.54 | 6,623,175 |
| 2022-08-09 | $11.30 | $11.40 | $11.23 | $11.35 | $11.35 | 7,708,110 |
| 2022-08-08 | $11.26 | $11.47 | $11.21 | $11.27 | $11.27 | 8,525,269 |
| 2022-08-05 | $11.02 | $11.19 | $10.97 | $11.14 | $11.14 | 8,117,324 |
| 2022-08-04 | $11.18 | $11.26 | $11.05 | $11.05 | $11.05 | 6,647,638 |
| 2022-08-03 | $11.10 | $11.14 | $10.95 | $11.12 | $11.12 | 7,583,152 |
| 2022-08-02 | $10.92 | $11.07 | $10.81 | $11.02 | $11.02 | 13,792,697 |
| 2022-08-01 | $10.86 | $11.02 | $10.76 | $10.91 | $10.91 | 17,133,146 |
| 2022-07-29 | $10.80 | $10.88 | $10.71 | $10.86 | $10.86 | 11,921,378 |
| 2022-07-28 | $10.78 | $11.01 | $10.52 | $10.78 | $10.78 | 9,224,646 |
| 2022-07-27 | $10.57 | $10.81 | $10.57 | $10.78 | $10.78 | 7,632,614 |
| 2022-07-26 | $10.66 | $10.86 | $10.54 | $10.58 | $10.58 | 10,435,252 |
| 2022-07-25 | $10.68 | $10.81 | $10.47 | $10.75 | $10.75 | 16,607,003 |
| 2022-07-22 | $10.67 | $10.77 | $10.56 | $10.63 | $10.63 | 7,248,674 |
| 2022-07-21 | $10.64 | $10.67 | $10.42 | $10.58 | $10.58 | 15,244,526 |
| 2022-07-20 | $10.70 | $10.80 | $10.44 | $10.70 | $10.70 | 11,461,721 |
| 2022-07-19 | $10.48 | $10.75 | $10.48 | $10.69 | $10.69 | 10,814,779 |
| 2022-07-18 | $10.41 | $10.48 | $10.31 | $10.35 | $10.35 | 8,035,602 |
| 2022-07-15 | $10.07 | $10.45 | $9.95 | $10.32 | $10.32 | 7,983,719 |
| 2022-07-14 | $9.89 | $10.02 | $9.81 | $10.01 | $10.01 | 9,810,019 |
| 2022-07-13 | $10.00 | $10.21 | $9.92 | $10.08 | $10.08 | 6,403,390 |
| 2022-07-12 | $10.11 | $10.24 | $10.04 | $10.11 | $10.11 | 6,138,686 |
| 2022-07-11 | $10.26 | $10.34 | $10.06 | $10.12 | $10.12 | 9,147,286 |
| 2022-07-08 | $10.18 | $10.31 | $10.11 | $10.27 | $10.27 | 7,176,510 |
| 2022-07-07 | $9.91 | $10.25 | $9.91 | $10.19 | $10.19 | 13,514,872 |
| 2022-07-06 | $9.91 | $10.05 | $9.71 | $9.83 | $9.83 | 11,550,247 |
| 2022-07-05 | $10.08 | $10.17 | $9.66 | $9.84 | $9.84 | 15,257,028 |
| 2022-07-01 | $9.98 | $10.25 | $9.93 | $10.24 | $10.24 | 9,600,912 |
| 2022-06-30 | $9.76 | $10.09 | $9.71 | $9.98 | $9.98 | 14,045,347 |
| 2022-06-29 | $10.08 | $10.16 | $9.74 | $9.96 | $9.96 | 12,677,312 |
| 2022-06-28 | $10.25 | $10.40 | $10.15 | $10.15 | $10.15 | 8,621,905 |
| 2022-06-27 | $10.30 | $10.38 | $10.16 | $10.25 | $10.25 | 9,155,008 |
| 2022-06-24 | $9.90 | $10.30 | $9.85 | $10.25 | $10.25 | 39,612,348 |
| 2022-06-23 | $9.89 | $9.94 | $9.64 | $9.79 | $9.79 | 18,492,480 |
| 2022-06-22 | $9.85 | $10.03 | $9.83 | $9.90 | $9.90 | 14,774,937 |
| 2022-06-21 | $9.93 | $10.10 | $9.78 | $10.00 | $10.00 | 20,332,866 |
| 2022-06-17 | $10.04 | $10.14 | $9.67 | $9.78 | $9.78 | 36,279,489 |
| 2022-06-16 | $10.05 | $10.14 | $9.85 | $10.08 | $10.08 | 26,787,713 |
| 2022-06-15 | $10.06 | $10.46 | $9.92 | $10.28 | $10.28 | 30,128,390 |
| 2022-06-14 | $10.52 | $10.53 | $9.84 | $9.96 | $9.96 | 21,842,261 |
| 2022-06-13 | $10.77 | $10.78 | $10.40 | $10.40 | $10.40 | 24,719,379 |
| 2022-06-10 | $11.36 | $11.37 | $10.91 | $10.98 | $10.98 | 38,134,114 |
| 2022-06-09 | $12.05 | $12.05 | $11.63 | $11.63 | $11.63 | 11,163,517 |
| 2022-06-08 | $12.19 | $12.26 | $11.92 | $12.04 | $12.04 | 13,689,467 |
| 2022-06-07 | $12.22 | $12.39 | $12.13 | $12.23 | $12.23 | 10,643,941 |
| 2022-06-06 | $12.51 | $12.56 | $12.08 | $12.21 | $12.21 | 21,437,072 |
| 2022-06-03 | $12.45 | $12.61 | $12.30 | $12.40 | $12.40 | 25,844,940 |
| 2022-06-02 | $12.28 | $12.58 | $12.23 | $12.57 | $12.57 | 16,205,580 |
| 2022-06-01 | $12.21 | $12.30 | $11.90 | $12.25 | $12.25 | 12,202,191 |
| 2022-05-31 | $12.24 | $12.32 | $12.01 | $12.20 | $12.20 | 20,792,681 |
| 2022-05-27 | $12.06 | $12.35 | $12.01 | $12.35 | $12.35 | 20,216,153 |
| 2022-05-26 | $12.15 | $12.21 | $11.94 | $12.01 | $12.01 | 21,807,131 |
| 2022-05-25 | $11.92 | $12.18 | $11.92 | $12.16 | $12.16 | 8,917,891 |
| 2022-05-24 | $12.00 | $12.12 | $11.64 | $11.92 | $11.92 | 16,481,699 |
| 2022-05-23 | $11.87 | $12.17 | $11.87 | $12.07 | $12.07 | 18,850,769 |
| 2022-05-20 | $12.15 | $12.16 | $11.54 | $11.74 | $11.74 | 24,597,247 |
| 2022-05-19 | $11.80 | $12.20 | $11.75 | $12.14 | $12.14 | 10,822,368 |
| 2022-05-18 | $12.10 | $12.25 | $11.75 | $11.89 | $11.89 | 14,773,049 |
| 2022-05-17 | $11.90 | $12.24 | $11.79 | $12.10 | $12.10 | 14,973,027 |
| 2022-05-16 | $11.77 | $11.89 | $11.68 | $11.79 | $11.79 | 17,545,921 |
| 2022-05-13 | $11.72 | $11.92 | $11.66 | $11.72 | $11.72 | 16,964,219 |
| 2022-05-12 | $11.90 | $12.02 | $11.43 | $11.57 | $11.57 | 22,273,227 |
| 2022-05-11 | $11.87 | $12.24 | $11.84 | $12.03 | $12.03 | 15,251,770 |
| 2022-05-10 | $12.19 | $12.19 | $11.50 | $11.77 | $11.77 | 30,875,551 |
| 2022-05-09 | $12.36 | $12.49 | $12.06 | $12.09 | $12.09 | 27,027,877 |
| 2022-05-06 | $12.61 | $12.69 | $12.34 | $12.56 | $12.56 | 16,999,521 |
| 2022-05-05 | $13.02 | $13.07 | $12.47 | $12.61 | $12.61 | 24,162,973 |
| 2022-05-04 | $12.75 | $13.03 | $12.72 | $13.03 | $13.03 | 20,633,216 |
| 2022-05-03 | $12.66 | $12.90 | $12.63 | $12.72 | $12.72 | 13,677,545 |
| 2022-05-02 | $12.58 | $12.66 | $12.29 | $12.65 | $12.65 | 17,706,007 |
| 2022-04-29 | $12.90 | $13.11 | $12.63 | $12.65 | $12.65 | 26,155,912 |
| 2022-04-28 | $12.64 | $13.03 | $12.52 | $12.93 | $12.93 | 24,844,627 |
| 2022-04-27 | $12.19 | $12.74 | $12.18 | $12.49 | $12.49 | 31,162,346 |
| 2022-04-26 | $11.88 | $12.25 | $11.82 | $12.23 | $12.23 | 30,356,858 |
| 2022-04-25 | $12.11 | $12.18 | $11.60 | $11.82 | $11.82 | 16,799,458 |
| 2022-04-22 | $12.40 | $12.40 | $12.12 | $12.13 | $12.13 | 26,238,914 |
| 2022-04-21 | $12.40 | $12.49 | $12.30 | $12.37 | $12.37 | 20,992,916 |
| 2022-04-20 | $12.57 | $12.61 | $12.30 | $12.40 | $12.40 | 22,210,801 |
| 2022-04-19 | $12.20 | $12.33 | $12.10 | $12.31 | $12.31 | 13,573,578 |
| 2022-04-18 | $12.40 | $12.42 | $12.14 | $12.18 | $12.18 | 7,510,939 |
| 2022-04-14 | $12.15 | $12.40 | $12.07 | $12.30 | $12.30 | 37,223,857 |
| 2022-04-13 | $12.55 | $12.88 | $12.48 | $12.85 | $12.85 | 14,515,350 |
| 2022-04-12 | $12.25 | $12.62 | $12.22 | $12.53 | $12.53 | 15,229,564 |
| 2022-04-11 | $12.76 | $12.80 | $12.10 | $12.15 | $12.15 | 18,768,037 |
| 2022-04-08 | $12.37 | $13.05 | $12.29 | $12.84 | $12.84 | 27,983,054 |
| 2022-04-07 | $12.14 | $12.36 | $12.10 | $12.34 | $12.34 | 25,365,284 |
| 2022-04-06 | $12.03 | $12.15 | $11.90 | $12.09 | $12.09 | 9,359,480 |
| 2022-04-05 | $12.11 | $12.27 | $12.04 | $12.05 | $12.05 | 16,061,600 |
| 2022-04-04 | $12.20 | $12.27 | $11.90 | $12.07 | $12.07 | 15,443,775 |
| 2022-04-01 | $11.97 | $12.29 | $11.84 | $12.27 | $12.27 | 12,890,065 |
| 2022-03-31 | $12.07 | $12.18 | $11.93 | $11.94 | $11.94 | 8,647,086 |
| 2022-03-30 | $12.00 | $12.22 | $11.97 | $12.09 | $12.09 | 9,710,347 |
| 2022-03-29 | $12.09 | $12.45 | $11.90 | $12.01 | $12.01 | 38,205,025 |
| 2022-03-28 | $11.95 | $12.10 | $11.95 | $12.04 | $12.04 | 12,098,909 |
| 2022-03-25 | $11.85 | $11.98 | $11.79 | $11.98 | $11.98 | 7,888,476 |
| 2022-03-24 | $11.60 | $11.85 | $11.54 | $11.82 | $11.82 | 15,196,631 |
| 2022-03-23 | $11.62 | $11.73 | $11.53 | $11.58 | $11.58 | 8,611,866 |
| 2022-03-22 | $11.38 | $11.69 | $11.30 | $11.62 | $11.62 | 21,006,879 |
| 2022-03-21 | $11.51 | $11.72 | $11.29 | $11.30 | $11.30 | 17,897,038 |
| 2022-03-18 | $11.74 | $11.87 | $11.49 | $11.58 | $11.58 | 58,394,280 |
| 2022-03-17 | $11.86 | $12.03 | $11.70 | $11.76 | $11.76 | 27,404,743 |
| 2022-03-16 | $11.61 | $12.02 | $11.54 | $12.00 | $12.00 | 32,466,114 |
| 2022-03-15 | $11.25 | $11.54 | $11.01 | $11.50 | $11.50 | 28,372,809 |
| 2022-03-14 | $10.79 | $11.21 | $10.74 | $11.19 | $11.19 | 32,667,396 |
| 2022-03-11 | $10.92 | $10.96 | $10.75 | $10.78 | $10.78 | 11,319,025 |
| 2022-03-10 | $10.92 | $10.93 | $10.65 | $10.88 | $10.88 | 13,219,635 |
| 2022-03-09 | $11.04 | $11.24 | $10.98 | $11.01 | $11.01 | 16,499,887 |
| 2022-03-08 | $10.57 | $10.93 | $10.36 | $10.84 | $10.84 | 32,713,113 |
| 2022-03-07 | $11.06 | $11.19 | $10.42 | $10.51 | $10.51 | 28,680,013 |
| 2022-03-04 | $11.36 | $11.38 | $11.12 | $11.20 | $11.20 | 14,730,696 |
| 2022-03-03 | $11.52 | $11.67 | $11.35 | $11.43 | $11.43 | 13,505,698 |
| 2022-03-02 | $11.30 | $11.53 | $11.26 | $11.46 | $11.46 | 15,746,785 |
| 2022-03-01 | $11.32 | $11.46 | $10.98 | $11.30 | $11.30 | 15,385,507 |
| 2022-02-28 | $11.17 | $11.44 | $11.10 | $11.37 | $11.37 | 16,791,333 |
| 2022-02-25 | $11.13 | $11.45 | $11.10 | $11.36 | $11.36 | 12,336,565 |
| 2022-02-24 | $10.60 | $11.13 | $10.47 | $11.08 | $11.08 | 18,538,390 |
| 2022-02-23 | $11.32 | $11.38 | $10.85 | $10.86 | $10.86 | 15,788,739 |
| 2022-02-22 | $11.30 | $11.38 | $11.22 | $11.32 | $11.32 | 14,243,364 |
| 2022-02-18 | $11.54 | $11.67 | $11.35 | $11.41 | $11.41 | 11,557,109 |
| 2022-02-17 | $11.71 | $11.81 | $11.55 | $11.59 | $11.59 | 11,235,540 |
| 2022-02-16 | $11.50 | $12.02 | $11.45 | $11.74 | $11.74 | 27,145,281 |
| 2022-02-15 | $11.40 | $11.46 | $11.22 | $11.40 | $11.40 | 20,601,408 |
| 2022-02-14 | $11.23 | $11.31 | $11.05 | $11.28 | $11.28 | 18,940,384 |
| 2022-02-11 | $11.43 | $11.67 | $11.22 | $11.26 | $11.26 | 27,618,232 |
| 2022-02-10 | $12.17 | $12.21 | $11.18 | $11.39 | $11.39 | 47,788,274 |
| 2022-02-09 | $12.20 | $12.30 | $12.16 | $12.30 | $12.30 | 12,692,693 |
| 2022-02-08 | $12.14 | $12.23 | $12.06 | $12.15 | $12.15 | 8,375,945 |
| 2022-02-07 | $12.11 | $12.21 | $12.01 | $12.15 | $12.15 | 11,789,847 |
| 2022-02-04 | $11.97 | $12.26 | $11.86 | $12.08 | $12.08 | 28,724,350 |
| 2022-02-03 | $12.16 | $12.32 | $11.96 | $12.01 | $12.01 | 21,427,666 |
| 2022-02-02 | $12.15 | $12.31 | $12.03 | $12.25 | $12.25 | 18,006,869 |
| 2022-02-01 | $12.13 | $12.31 | $12.07 | $12.13 | $12.13 | 51,213,157 |
| 2022-01-31 | $12.65 | $12.83 | $12.48 | $12.79 | $12.79 | 14,635,688 |
| 2022-01-28 | $12.25 | $12.70 | $12.25 | $12.69 | $12.69 | 12,201,166 |
| 2022-01-27 | $12.47 | $12.58 | $12.10 | $12.40 | $12.40 | 18,400,663 |
| 2022-01-26 | $12.54 | $12.59 | $12.12 | $12.30 | $12.30 | 10,193,834 |
| 2022-01-25 | $12.01 | $12.43 | $11.97 | $12.35 | $12.35 | 11,812,933 |
| 2022-01-24 | $12.10 | $12.22 | $11.71 | $12.17 | $12.17 | 15,791,677 |
| 2022-01-21 | $12.62 | $12.64 | $12.17 | $12.23 | $12.23 | 16,170,259 |
| 2022-01-20 | $12.76 | $13.03 | $12.52 | $12.54 | $12.54 | 15,756,546 |
| 2022-01-19 | $12.78 | $12.81 | $12.59 | $12.64 | $12.64 | 9,447,355 |
| 2022-01-18 | $12.91 | $13.19 | $12.65 | $12.71 | $12.71 | 16,463,921 |
| 2022-01-14 | $12.65 | $13.01 | $12.65 | $13.01 | $13.01 | 13,813,705 |
| 2022-01-13 | $12.52 | $12.78 | $12.46 | $12.75 | $12.75 | 19,666,357 |
| 2022-01-12 | $12.19 | $12.58 | $12.12 | $12.51 | $12.51 | 15,570,981 |
| 2022-01-11 | $12.28 | $12.35 | $12.10 | $12.17 | $12.17 | 10,317,269 |
| 2022-01-10 | $12.20 | $12.31 | $12.02 | $12.23 | $12.23 | 12,696,168 |
| 2022-01-07 | $11.80 | $12.35 | $11.76 | $12.21 | $12.21 | 16,092,483 |
| 2022-01-06 | $11.81 | $11.92 | $11.64 | $11.82 | $11.82 | 15,593,266 |
| 2022-01-05 | $12.36 | $12.43 | $11.86 | $11.86 | $11.86 | 14,950,356 |
| 2022-01-04 | $12.30 | $12.52 | $12.19 | $12.44 | $12.44 | 18,730,800 |
| 2022-01-03 | $12.06 | $12.31 | $12.01 | $12.21 | $12.21 | 9,442,666 |
| 2021-12-31 | $12.02 | $12.19 | $12.01 | $12.14 | $12.14 | 6,534,397 |
| 2021-12-30 | $12.01 | $12.11 | $11.92 | $12.07 | $12.07 | 7,380,523 |
| 2021-12-29 | $12.03 | $12.06 | $11.91 | $11.99 | $11.99 | 5,207,767 |
| 2021-12-28 | $11.93 | $12.14 | $11.92 | $12.06 | $12.06 | 6,854,297 |
| 2021-12-27 | $11.96 | $12.01 | $11.87 | $11.91 | $11.91 | 4,961,490 |
| 2021-12-23 | $12.01 | $12.12 | $11.92 | $12.00 | $12.00 | 5,668,941 |
| 2021-12-22 | $12.05 | $12.08 | $11.92 | $12.01 | $12.01 | 6,600,906 |
| 2021-12-21 | $12.12 | $12.17 | $12.04 | $12.07 | $12.07 | 9,896,828 |
| 2021-12-20 | $11.84 | $12.01 | $11.73 | $11.99 | $11.99 | 14,239,901 |
| 2021-12-17 | $12.20 | $12.29 | $11.99 | $12.02 | $12.02 | 15,762,580 |
| 2021-12-16 | $12.28 | $12.47 | $12.22 | $12.24 | $12.24 | 11,537,810 |
| 2021-12-15 | $12.18 | $12.32 | $12.02 | $12.26 | $12.26 | 9,894,089 |
| 2021-12-14 | $12.24 | $12.47 | $12.05 | $12.16 | $12.16 | 11,263,886 |
| 2021-12-13 | $12.30 | $12.39 | $12.19 | $12.27 | $12.27 | 13,069,559 |
| 2021-12-10 | $12.61 | $12.61 | $12.26 | $12.35 | $12.35 | 9,487,428 |
| 2021-12-09 | $12.63 | $12.66 | $12.48 | $12.49 | $12.49 | 9,397,104 |
| 2021-12-08 | $12.44 | $12.65 | $12.41 | $12.63 | $12.63 | 11,100,745 |
| 2021-12-07 | $12.59 | $12.65 | $12.37 | $12.44 | $12.44 | 16,347,687 |
| 2021-12-06 | $12.04 | $12.60 | $11.87 | $12.54 | $12.54 | 45,235,723 |
| 2021-12-03 | $11.99 | $11.99 | $11.59 | $11.81 | $11.81 | 22,791,131 |
| 2021-12-02 | $11.80 | $12.14 | $11.67 | $12.00 | $12.00 | 15,776,541 |
| 2021-12-01 | $12.10 | $12.18 | $11.73 | $11.75 | $11.75 | 16,362,396 |
| 2021-11-30 | $12.34 | $12.37 | $11.85 | $11.88 | $11.88 | 23,444,931 |
| 2021-11-29 | $12.29 | $12.44 | $12.12 | $12.38 | $12.38 | 13,125,338 |
| 2021-11-26 | $12.25 | $12.28 | $11.88 | $12.24 | $12.24 | 9,671,551 |
| 2021-11-24 | $12.32 | $12.52 | $12.21 | $12.46 | $12.46 | 16,046,049 |
| 2021-11-23 | $12.25 | $12.42 | $12.05 | $12.33 | $12.33 | 17,127,426 |
| 2021-11-22 | $12.38 | $12.49 | $12.21 | $12.24 | $12.24 | 14,197,888 |
| 2021-11-19 | $12.08 | $12.44 | $12.03 | $12.38 | $12.38 | 21,830,431 |
| 2021-11-18 | $12.51 | $12.57 | $11.97 | $12.10 | $12.10 | 14,932,913 |
| 2021-11-17 | $12.25 | $12.50 | $12.21 | $12.47 | $12.47 | 14,466,906 |
| 2021-11-16 | $12.38 | $12.42 | $12.21 | $12.32 | $12.32 | 6,914,340 |
| 2021-11-15 | $12.28 | $12.40 | $12.24 | $12.38 | $12.38 | 7,523,779 |
| 2021-11-12 | $12.39 | $12.45 | $12.04 | $12.26 | $12.26 | 10,048,582 |
| 2021-11-11 | $12.48 | $12.50 | $12.17 | $12.35 | $12.35 | 17,073,391 |
| 2021-11-10 | $12.20 | $12.45 | $11.95 | $12.40 | $12.40 | 21,132,207 |
| 2021-11-09 | $11.77 | $12.21 | $11.75 | $12.18 | $12.18 | 24,770,129 |
| 2021-11-08 | $11.65 | $11.67 | $11.47 | $11.61 | $11.61 | 9,530,794 |
| 2021-11-05 | $11.82 | $11.84 | $11.65 | $11.65 | $11.65 | 7,025,944 |
| 2021-11-04 | $11.63 | $11.80 | $11.58 | $11.66 | $11.66 | 8,109,449 |
| 2021-11-03 | $11.32 | $11.75 | $11.31 | $11.67 | $11.67 | 15,905,928 |
| 2021-11-02 | $11.48 | $11.61 | $11.30 | $11.34 | $11.34 | 13,642,192 |
| 2021-11-01 | $11.65 | $11.65 | $11.17 | $11.41 | $11.41 | 18,358,931 |
| 2021-10-29 | $11.62 | $11.75 | $11.53 | $11.60 | $11.60 | 16,532,752 |
| 2021-10-28 | $11.67 | $11.69 | $11.41 | $11.68 | $11.68 | 10,124,982 |
| 2021-10-27 | $11.62 | $11.70 | $11.51 | $11.58 | $11.58 | 8,234,374 |
| 2021-10-26 | $11.76 | $11.79 | $11.55 | $11.57 | $11.57 | 12,071,833 |
| 2021-10-25 | $11.89 | $12.02 | $11.59 | $11.66 | $11.66 | 16,811,409 |
| 2021-10-22 | $11.73 | $11.94 | $11.60 | $11.90 | $11.90 | 14,783,935 |
| 2021-10-21 | $11.44 | $11.68 | $11.41 | $11.65 | $11.65 | 12,820,681 |
| 2021-10-20 | $11.23 | $11.61 | $11.15 | $11.51 | $11.51 | 18,957,435 |
| 2021-10-19 | $11.10 | $11.20 | $11.00 | $11.18 | $11.18 | 11,136,101 |
| 2021-10-18 | $11.02 | $11.11 | $10.90 | $11.00 | $11.00 | 12,789,867 |
| 2021-10-15 | $10.82 | $11.21 | $10.82 | $11.20 | $11.20 | 53,654,586 |
| 2021-10-14 | $10.59 | $10.77 | $10.48 | $10.77 | $10.77 | 21,221,420 |
| 2021-10-13 | $10.25 | $10.68 | $10.23 | $10.50 | $10.50 | 18,735,635 |
| 2021-10-12 | $10.20 | $10.35 | $10.09 | $10.25 | $10.25 | 16,674,917 |
| 2021-10-11 | $10.42 | $10.56 | $9.97 | $10.15 | $10.15 | 44,500,996 |
| 2021-10-08 | $10.51 | $10.74 | $10.46 | $10.71 | $10.71 | 15,704,243 |
| 2021-10-07 | $10.20 | $10.68 | $10.17 | $10.52 | $10.52 | 33,250,349 |
| 2021-10-06 | $9.79 | $10.22 | $9.64 | $10.19 | $10.19 | 22,049,275 |
| 2021-10-05 | $9.87 | $9.90 | $9.77 | $9.89 | $9.89 | 10,130,651 |
| 2021-10-04 | $9.65 | $9.90 | $9.60 | $9.82 | $9.82 | 13,304,490 |
| 2021-10-01 | $9.74 | $9.74 | $9.53 | $9.61 | $9.61 | 17,736,063 |
| 2021-09-30 | $9.50 | $9.68 | $9.49 | $9.60 | $9.60 | 15,427,358 |
| 2021-09-29 | $9.77 | $9.81 | $9.46 | $9.51 | $9.51 | 12,383,394 |
| 2021-09-28 | $9.96 | $10.03 | $9.73 | $9.74 | $9.74 | 15,395,459 |
| 2021-09-27 | $9.95 | $10.01 | $9.84 | $9.97 | $9.97 | 13,537,682 |
| 2021-09-24 | $10.00 | $10.01 | $9.82 | $9.94 | $9.94 | 14,955,717 |
| 2021-09-23 | $9.90 | $10.00 | $9.84 | $9.97 | $9.97 | 18,726,114 |
| 2021-09-22 | $9.88 | $10.02 | $9.84 | $9.87 | $9.87 | 16,723,784 |
| 2021-09-21 | $9.59 | $9.96 | $9.55 | $9.79 | $9.79 | 30,412,314 |
| 2021-09-20 | $9.67 | $9.77 | $9.45 | $9.58 | $9.58 | 21,520,424 |
| 2021-09-17 | $9.62 | $9.85 | $9.57 | $9.84 | $9.84 | 25,947,953 |
| 2021-09-16 | $9.81 | $9.85 | $9.51 | $9.69 | $9.69 | 18,731,353 |
| 2021-09-15 | $9.76 | $9.99 | $9.72 | $9.86 | $9.86 | 26,397,178 |
| 2021-09-14 | $9.80 | $9.88 | $9.60 | $9.80 | $9.80 | 20,337,942 |
| 2021-09-13 | $9.44 | $9.94 | $9.38 | $9.83 | $9.83 | 23,319,582 |
| 2021-09-10 | $9.39 | $9.43 | $9.23 | $9.31 | $9.31 | 9,678,597 |
| 2021-09-09 | $9.30 | $9.43 | $9.25 | $9.36 | $9.36 | 10,889,225 |
| 2021-09-08 | $9.35 | $9.49 | $9.31 | $9.32 | $9.32 | 10,093,162 |
| 2021-09-07 | $9.19 | $9.52 | $9.18 | $9.42 | $9.42 | 12,555,463 |
| 2021-09-03 | $9.35 | $9.35 | $9.08 | $9.15 | $9.15 | 13,827,512 |
| 2021-09-02 | $9.18 | $9.32 | $9.12 | $9.28 | $9.28 | 11,289,372 |
| 2021-09-01 | $9.20 | $9.31 | $9.11 | $9.21 | $9.21 | 9,150,285 |
| 2021-08-31 | $9.01 | $9.24 | $8.96 | $9.17 | $9.17 | 14,936,773 |
| 2021-08-30 | $9.15 | $9.21 | $9.00 | $9.01 | $9.01 | 9,307,450 |
| 2021-08-27 | $9.15 | $9.28 | $8.98 | $9.12 | $9.12 | 15,991,400 |
| 2021-08-26 | $9.18 | $9.28 | $9.07 | $9.12 | $9.12 | 8,627,651 |
| 2021-08-25 | $9.21 | $9.27 | $9.13 | $9.26 | $9.26 | 6,481,519 |
| 2021-08-24 | $9.30 | $9.36 | $9.14 | $9.25 | $9.25 | 9,857,319 |
| 2021-08-23 | $9.29 | $9.33 | $9.09 | $9.11 | $9.11 | 12,742,025 |
| 2021-08-20 | $8.89 | $9.36 | $8.84 | $9.28 | $9.28 | 21,079,952 |
| 2021-08-19 | $9.03 | $9.08 | $8.75 | $8.93 | $8.93 | 17,385,238 |
| 2021-08-18 | $9.19 | $9.33 | $8.96 | $9.12 | $9.12 | 9,568,592 |
| 2021-08-17 | $9.09 | $9.16 | $8.98 | $9.13 | $9.13 | 14,807,813 |
| 2021-08-16 | $9.22 | $9.29 | $9.07 | $9.17 | $9.17 | 10,398,107 |
| 2021-08-13 | $9.29 | $9.30 | $9.07 | $9.12 | $9.12 | 6,790,778 |
| 2021-08-12 | $9.45 | $9.61 | $9.01 | $9.24 | $9.24 | 40,126,743 |
| 2021-08-11 | $9.09 | $9.44 | $8.97 | $9.44 | $9.44 | 40,035,873 |
| 2021-08-10 | $8.66 | $9.27 | $8.62 | $9.20 | $9.20 | 34,273,675 |
| 2021-08-09 | $8.45 | $8.65 | $8.29 | $8.63 | $8.63 | 20,093,741 |
| 2021-08-06 | $8.38 | $8.56 | $8.24 | $8.53 | $8.53 | 30,547,323 |
| 2021-08-05 | $8.54 | $8.64 | $8.29 | $8.29 | $8.29 | 24,133,762 |
| 2021-08-04 | $8.84 | $8.93 | $8.48 | $8.67 | $8.67 | 18,148,648 |
| 2021-08-03 | $9.00 | $9.03 | $8.77 | $8.99 | $8.99 | 16,714,497 |
| 2021-08-02 | $8.84 | $9.14 | $8.77 | $8.95 | $8.95 | 14,505,529 |
| 2021-07-30 | $9.01 | $9.25 | $8.74 | $8.79 | $8.79 | 37,835,190 |
| 2021-07-29 | $9.18 | $9.32 | $8.96 | $9.08 | $9.08 | 54,457,982 |
| 2021-07-28 | $9.05 | $9.27 | $8.98 | $9.15 | $9.15 | 22,209,962 |
| 2021-07-27 | $8.76 | $9.02 | $8.61 | $8.99 | $8.99 | 21,701,473 |
| 2021-07-26 | $9.18 | $9.21 | $8.48 | $8.75 | $8.75 | 41,531,306 |
| 2021-07-23 | $9.39 | $9.43 | $9.11 | $9.22 | $9.22 | 10,542,492 |
| 2021-07-22 | $9.49 | $9.59 | $9.24 | $9.33 | $9.33 | 23,484,232 |
| 2021-07-21 | $9.53 | $9.73 | $9.39 | $9.49 | $9.49 | 17,550,993 |
| 2021-07-20 | $9.22 | $9.54 | $9.16 | $9.42 | $9.42 | 17,799,424 |
| 2021-07-19 | $9.67 | $9.75 | $9.15 | $9.21 | $9.21 | 21,144,386 |
| 2021-07-16 | $9.97 | $10.04 | $9.79 | $9.79 | $9.79 | 7,488,422 |
| 2021-07-15 | $9.87 | $10.03 | $9.77 | $9.97 | $9.97 | 8,001,046 |
| 2021-07-14 | $10.02 | $10.08 | $9.83 | $9.92 | $9.92 | 9,010,220 |
| 2021-07-13 | $10.18 | $10.29 | $9.95 | $9.99 | $9.99 | 14,915,539 |
| 2021-07-12 | $10.32 | $10.33 | $10.12 | $10.21 | $10.21 | 8,150,515 |
| 2021-07-09 | $10.18 | $10.40 | $10.18 | $10.37 | $10.37 | 7,222,132 |
| 2021-07-08 | $10.27 | $10.40 | $10.10 | $10.16 | $10.16 | 5,514,090 |
| 2021-07-07 | $10.53 | $10.53 | $10.32 | $10.36 | $10.36 | 6,475,675 |
| 2021-07-06 | $10.40 | $10.52 | $10.31 | $10.50 | $10.50 | 10,395,249 |
| 2021-07-02 | $10.37 | $10.46 | $10.31 | $10.42 | $10.42 | 9,511,447 |
| 2021-07-01 | $10.18 | $10.37 | $10.08 | $10.34 | $10.34 | 10,405,486 |
| 2021-06-30 | $10.14 | $10.23 | $10.10 | $10.17 | $10.17 | 12,357,424 |
| 2021-06-29 | $10.32 | $10.37 | $10.07 | $10.10 | $10.10 | 16,629,228 |
| 2021-06-28 | $10.21 | $10.35 | $10.00 | $10.35 | $10.35 | 11,008,406 |
| 2021-06-25 | $10.00 | $10.21 | $10.00 | $10.17 | $10.17 | 16,448,339 |
| 2021-06-24 | $10.11 | $10.16 | $9.99 | $10.00 | $10.00 | 13,746,558 |
| 2021-06-23 | $10.09 | $10.13 | $10.02 | $10.05 | $10.05 | 6,722,479 |
| 2021-06-22 | $10.29 | $10.29 | $10.09 | $10.11 | $10.11 | 7,863,492 |
| 2021-06-21 | $10.16 | $10.27 | $9.97 | $10.26 | $10.26 | 16,489,658 |
| 2021-06-18 | $10.24 | $10.28 | $10.12 | $10.20 | $10.20 | 15,783,239 |
| 2021-06-17 | $10.20 | $10.27 | $10.11 | $10.23 | $10.23 | 8,037,210 |
| 2021-06-16 | $10.54 | $10.58 | $10.20 | $10.23 | $10.23 | 8,690,008 |
| 2021-06-15 | $10.62 | $10.68 | $10.46 | $10.53 | $10.53 | 10,234,685 |
| 2021-06-14 | $10.54 | $10.73 | $10.49 | $10.65 | $10.65 | 8,493,324 |
| 2021-06-11 | $10.49 | $10.51 | $10.38 | $10.50 | $10.50 | 6,545,233 |
| 2021-06-10 | $10.32 | $10.55 | $10.30 | $10.49 | $10.49 | 9,676,711 |
| 2021-06-09 | $10.25 | $10.36 | $10.19 | $10.28 | $10.28 | 9,174,501 |
| 2021-06-08 | $10.30 | $10.35 | $10.22 | $10.23 | $10.23 | 7,724,680 |
| 2021-06-07 | $10.38 | $10.46 | $10.25 | $10.30 | $10.30 | 15,342,567 |
| 2021-06-04 | $10.45 | $10.46 | $10.33 | $10.38 | $10.38 | 13,684,012 |
| 2021-06-03 | $10.21 | $10.46 | $10.14 | $10.43 | $10.43 | 12,293,487 |
| 2021-06-02 | $10.18 | $10.27 | $10.12 | $10.23 | $10.23 | 11,951,815 |
| 2021-06-01 | $10.16 | $10.21 | $9.94 | $10.15 | $10.15 | 11,621,057 |
| 2021-05-28 | $9.95 | $10.19 | $9.94 | $10.14 | $10.14 | 16,350,814 |
| 2021-05-27 | $10.08 | $10.08 | $9.90 | $9.92 | $9.92 | 16,342,679 |
| 2021-05-26 | $10.07 | $10.20 | $9.94 | $10.03 | $10.03 | 26,309,262 |
| 2021-05-25 | $10.53 | $10.57 | $10.03 | $10.06 | $10.06 | 18,107,008 |
| 2021-05-24 | $10.30 | $10.61 | $10.30 | $10.58 | $10.58 | 11,219,255 |
| 2021-05-21 | $10.41 | $10.45 | $10.24 | $10.28 | $10.28 | 11,653,114 |
| 2021-05-20 | $10.52 | $10.65 | $10.33 | $10.40 | $10.40 | 14,202,553 |
| 2021-05-19 | $10.64 | $10.67 | $10.33 | $10.53 | $10.53 | 13,826,471 |
| 2021-05-18 | $10.85 | $10.89 | $10.53 | $10.77 | $10.77 | 15,950,530 |
| 2021-05-17 | $10.78 | $10.93 | $10.74 | $10.85 | $10.85 | 10,756,208 |
| 2021-05-14 | $10.67 | $10.94 | $10.65 | $10.81 | $10.81 | 13,753,833 |
| 2021-05-13 | $10.55 | $10.68 | $10.47 | $10.63 | $10.63 | 14,197,942 |
| 2021-05-12 | $10.89 | $10.89 | $10.47 | $10.47 | $10.47 | 10,247,887 |
| 2021-05-11 | $10.79 | $10.92 | $10.68 | $10.89 | $10.89 | 8,888,467 |
| 2021-05-10 | $10.96 | $11.09 | $10.86 | $10.88 | $10.88 | 11,039,375 |
| 2021-05-07 | $10.93 | $11.14 | $10.83 | $10.94 | $10.94 | 14,316,727 |
| 2021-05-06 | $11.02 | $11.07 | $10.79 | $10.94 | $10.94 | 9,851,706 |
| 2021-05-05 | $11.34 | $11.34 | $10.97 | $10.98 | $10.98 | 13,178,000 |
| 2021-05-04 | $11.50 | $11.50 | $11.07 | $11.32 | $11.32 | 18,482,723 |
| 2021-05-03 | $11.30 | $11.49 | $11.17 | $11.43 | $11.43 | 21,193,145 |
| 2021-04-30 | $10.72 | $11.32 | $10.72 | $11.32 | $11.32 | 17,878,005 |
| 2021-04-29 | $10.76 | $10.89 | $10.37 | $10.79 | $10.79 | 18,990,272 |
| 2021-04-28 | $10.70 | $10.81 | $10.58 | $10.79 | $10.79 | 20,286,309 |
| 2021-04-27 | $10.83 | $10.85 | $10.62 | $10.64 | $10.64 | 17,897,614 |
| 2021-04-26 | $11.03 | $11.03 | $10.80 | $10.80 | $10.80 | 17,830,714 |
| 2021-04-23 | $10.98 | $11.09 | $10.81 | $10.97 | $10.97 | 14,603,833 |
| 2021-04-22 | $11.25 | $11.27 | $10.97 | $10.99 | $10.99 | 13,701,231 |
| 2021-04-21 | $11.09 | $11.19 | $10.99 | $11.15 | $11.15 | 9,333,925 |
| 2021-04-20 | $11.13 | $11.30 | $11.06 | $11.20 | $11.20 | 13,378,942 |
| 2021-04-19 | $11.59 | $11.69 | $11.16 | $11.20 | $11.20 | 17,380,869 |
| 2021-04-16 | $11.90 | $11.97 | $11.57 | $11.58 | $11.58 | 38,392,162 |
| 2021-04-15 | $11.77 | $11.89 | $11.68 | $11.87 | $11.87 | 15,425,930 |
| 2021-04-14 | $11.63 | $11.88 | $11.61 | $11.79 | $11.79 | 14,879,249 |
| 2021-04-13 | $11.41 | $11.73 | $11.26 | $11.66 | $11.66 | 17,335,949 |
| 2021-04-12 | $11.51 | $11.68 | $11.48 | $11.58 | $11.58 | 13,572,536 |
| 2021-04-09 | $11.29 | $11.58 | $11.29 | $11.51 | $11.51 | 16,709,755 |
| 2021-04-08 | $11.34 | $11.41 | $11.26 | $11.29 | $11.29 | 10,219,487 |
| 2021-04-07 | $11.38 | $11.50 | $11.27 | $11.34 | $11.34 | 9,202,498 |
| 2021-04-06 | $11.57 | $11.66 | $11.32 | $11.44 | $11.44 | 12,846,669 |
| 2021-04-05 | $11.64 | $11.85 | $11.56 | $11.66 | $11.66 | 10,902,845 |
| 2021-04-01 | $11.70 | $11.80 | $11.41 | $11.50 | $11.50 | 9,542,381 |
| 2021-03-31 | $11.55 | $11.82 | $11.55 | $11.71 | $11.71 | 10,433,799 |
| 2021-03-30 | $11.45 | $11.60 | $11.41 | $11.49 | $11.49 | 9,157,937 |
| 2021-03-29 | $12.02 | $12.06 | $11.51 | $11.51 | $11.51 | 12,245,420 |
| 2021-03-26 | $11.86 | $12.08 | $11.78 | $12.07 | $12.07 | 14,322,232 |
| 2021-03-25 | $11.33 | $11.92 | $11.29 | $11.89 | $11.89 | 18,826,633 |
| 2021-03-24 | $10.96 | $11.76 | $10.92 | $11.31 | $11.31 | 30,567,151 |
| 2021-03-23 | $11.13 | $11.19 | $10.89 | $10.92 | $10.92 | 8,775,693 |
| 2021-03-22 | $11.18 | $11.26 | $11.03 | $11.11 | $11.11 | 9,974,063 |
| 2021-03-19 | $11.37 | $11.58 | $11.19 | $11.26 | $11.26 | 37,466,476 |
| 2021-03-18 | $11.71 | $11.74 | $11.26 | $11.30 | $11.30 | 17,140,841 |
| 2021-03-17 | $11.80 | $11.88 | $11.68 | $11.82 | $11.82 | 13,395,391 |
| 2021-03-16 | $11.80 | $11.89 | $11.57 | $11.87 | $11.87 | 11,311,340 |
| 2021-03-15 | $11.61 | $11.85 | $11.57 | $11.85 | $11.85 | 15,952,862 |
| 2021-03-12 | $11.46 | $11.62 | $11.40 | $11.51 | $11.51 | 10,280,596 |
| 2021-03-11 | $11.46 | $11.65 | $11.38 | $11.45 | $11.45 | 34,908,096 |
| 2021-03-10 | $11.42 | $11.50 | $11.37 | $11.46 | $11.46 | 11,980,085 |
| 2021-03-09 | $11.33 | $11.44 | $11.11 | $11.34 | $11.34 | 9,743,347 |
| 2021-03-08 | $10.88 | $11.33 | $10.81 | $11.16 | $11.16 | 17,458,092 |
| 2021-03-05 | $10.70 | $10.89 | $10.33 | $10.85 | $10.85 | 20,816,628 |
| 2021-03-04 | $10.91 | $10.91 | $10.52 | $10.73 | $10.73 | 11,703,657 |
| 2021-03-03 | $10.90 | $10.95 | $10.70 | $10.75 | $10.75 | 12,404,232 |
| 2021-03-02 | $10.99 | $11.04 | $10.76 | $10.88 | $10.88 | 11,072,871 |
| 2021-03-01 | $10.68 | $11.14 | $10.64 | $10.97 | $10.97 | 16,394,782 |
| 2021-02-26 | $10.87 | $11.03 | $10.51 | $10.51 | $10.51 | 14,127,129 |
| 2021-02-25 | $11.40 | $11.59 | $10.71 | $10.88 | $10.88 | 23,376,623 |
| 2021-02-24 | $11.28 | $11.56 | $11.25 | $11.41 | $11.41 | 16,186,923 |
| 2021-02-23 | $11.32 | $11.44 | $11.10 | $11.23 | $11.23 | 13,112,755 |
| 2021-02-22 | $11.64 | $11.64 | $11.26 | $11.41 | $11.41 | 41,336,262 |
| 2021-02-19 | $11.70 | $11.95 | $11.57 | $11.64 | $11.64 | 10,602,909 |
| 2021-02-18 | $11.62 | $11.81 | $11.46 | $11.76 | $11.76 | 13,505,544 |
| 2021-02-17 | $11.76 | $11.81 | $11.57 | $11.71 | $11.71 | 7,676,313 |
| 2021-02-16 | $11.80 | $11.90 | $11.66 | $11.80 | $11.80 | 6,262,160 |
| 2021-02-12 | $11.98 | $12.01 | $11.78 | $11.80 | $11.80 | 8,080,655 |
| 2021-02-11 | $12.10 | $12.18 | $11.81 | $12.00 | $12.00 | 9,367,572 |
| 2021-02-10 | $11.82 | $12.11 | $11.81 | $12.08 | $12.08 | 11,053,160 |
| 2021-02-09 | $11.91 | $11.93 | $11.66 | $11.76 | $11.76 | 11,346,582 |
| 2021-02-08 | $11.83 | $11.92 | $11.73 | $11.89 | $11.89 | 5,372,175 |
| 2021-02-05 | $12.01 | $12.04 | $11.83 | $11.86 | $11.86 | 4,818,392 |
| 2021-02-04 | $12.02 | $12.03 | $11.72 | $12.00 | $12.00 | 13,307,192 |
| 2021-02-03 | $11.77 | $11.97 | $11.70 | $11.97 | $11.97 | 9,846,631 |
| 2021-02-02 | $11.57 | $11.77 | $11.43 | $11.73 | $11.73 | 7,334,901 |
| 2021-02-01 | $11.43 | $11.70 | $11.18 | $11.49 | $11.49 | 12,987,920 |
| 2021-01-29 | $11.41 | $11.67 | $11.32 | $11.43 | $11.43 | 11,596,190 |
| 2021-01-28 | $10.80 | $11.59 | $10.79 | $11.56 | $11.56 | 13,277,865 |
| 2021-01-27 | $10.89 | $10.99 | $10.63 | $10.79 | $10.79 | 21,061,503 |
| 2021-01-26 | $11.35 | $11.56 | $10.93 | $11.06 | $11.06 | 21,212,501 |
| 2021-01-25 | $11.72 | $11.79 | $11.34 | $11.35 | $11.35 | 14,494,626 |
| 2021-01-22 | $11.96 | $11.96 | $11.54 | $11.72 | $11.72 | 13,161,379 |
| 2021-01-21 | $12.16 | $12.25 | $11.93 | $11.99 | $11.99 | 10,841,044 |
| 2021-01-20 | $12.05 | $12.25 | $11.94 | $12.24 | $12.24 | 14,695,770 |
| 2021-01-19 | $12.27 | $12.31 | $11.95 | $12.03 | $12.03 | 11,774,257 |
| 2021-01-15 | $11.91 | $12.43 | $11.90 | $12.24 | $12.24 | 19,752,501 |
| 2021-01-14 | $12.16 | $12.20 | $11.80 | $11.83 | $11.83 | 10,517,172 |
| 2021-01-13 | $12.20 | $12.21 | $12.05 | $12.10 | $12.10 | 8,362,046 |
| 2021-01-12 | $12.15 | $12.23 | $12.09 | $12.18 | $12.18 | 8,149,511 |
| 2021-01-11 | $12.13 | $12.21 | $11.99 | $12.21 | $12.21 | 16,973,092 |
| 2021-01-08 | $12.34 | $12.36 | $12.17 | $12.24 | $12.24 | 10,328,990 |
| 2021-01-07 | $12.35 | $12.43 | $12.21 | $12.31 | $12.31 | 13,179,509 |
| 2021-01-06 | $12.29 | $12.45 | $12.21 | $12.38 | $12.38 | 10,020,407 |
| 2021-01-05 | $12.32 | $12.39 | $12.21 | $12.38 | $12.38 | 9,191,196 |
| 2021-01-04 | $12.48 | $12.53 | $12.21 | $12.21 | $12.21 | 10,129,543 |
| 2020-12-31 | $12.26 | $12.51 | $12.23 | $12.46 | $12.46 | 8,342,596 |
| 2020-12-30 | $11.99 | $12.37 | $11.99 | $12.34 | $12.34 | 9,327,220 |
| 2020-12-29 | $12.32 | $12.42 | $11.90 | $11.96 | $11.96 | 12,177,687 |
| 2020-12-28 | $12.31 | $12.46 | $12.27 | $12.32 | $12.32 | 9,415,784 |
| 2020-12-24 | $12.50 | $12.56 | $12.34 | $12.39 | $12.39 | 4,560,970 |
| 2020-12-23 | $12.44 | $12.65 | $12.43 | $12.51 | $12.51 | 17,215,009 |
| 2020-12-22 | $12.22 | $12.44 | $12.11 | $12.44 | $12.44 | 19,207,071 |
| 2020-12-21 | $12.07 | $12.29 | $12.02 | $12.26 | $12.26 | 19,258,256 |
| 2020-12-18 | $12.20 | $12.37 | $12.08 | $12.27 | $12.27 | 32,731,228 |
| 2020-12-17 | $12.17 | $12.33 | $12.12 | $12.24 | $12.24 | 18,397,729 |
| 2020-12-16 | $12.33 | $12.38 | $11.96 | $12.06 | $12.06 | 16,446,458 |
| 2020-12-15 | $11.80 | $12.20 | $11.57 | $12.20 | $12.20 | 16,291,743 |
| 2020-12-14 | $11.93 | $12.09 | $11.79 | $11.85 | $11.85 | 10,367,777 |
| 2020-12-11 | $11.89 | $12.17 | $11.85 | $11.94 | $11.94 | 9,611,709 |
| 2020-12-10 | $12.47 | $12.50 | $11.92 | $12.02 | $12.02 | 18,942,435 |
| 2020-12-09 | $12.32 | $12.45 | $12.21 | $12.39 | $12.39 | 20,102,185 |
| 2020-12-08 | $12.45 | $12.52 | $12.28 | $12.32 | $12.32 | 11,739,042 |
| 2020-12-07 | $12.40 | $12.57 | $12.31 | $12.53 | $12.53 | 16,369,189 |
| 2020-12-04 | $12.66 | $12.68 | $12.26 | $12.49 | $12.49 | 13,533,352 |
| 2020-12-03 | $12.60 | $12.68 | $12.50 | $12.60 | $12.60 | 13,084,142 |
| 2020-12-02 | $12.62 | $12.69 | $12.40 | $12.53 | $12.53 | 11,593,232 |
| 2020-12-01 | $12.75 | $12.82 | $12.55 | $12.69 | $12.69 | 14,341,188 |
| 2020-11-30 | $12.73 | $12.87 | $12.53 | $12.70 | $12.70 | 48,998,807 |
| 2020-11-27 | $12.64 | $12.91 | $12.64 | $12.73 | $12.73 | 10,388,349 |
| 2020-11-25 | $12.77 | $12.80 | $12.42 | $12.64 | $12.64 | 20,485,510 |
| 2020-11-24 | $12.83 | $12.90 | $12.71 | $12.82 | $12.82 | 22,800,708 |
| 2020-11-23 | $12.77 | $12.88 | $12.64 | $12.70 | $12.70 | 15,419,633 |
| 2020-11-20 | $12.36 | $12.76 | $12.32 | $12.66 | $12.66 | 17,944,249 |
| 2020-11-19 | $12.63 | $12.74 | $12.20 | $12.29 | $12.29 | 24,446,826 |
| 2020-11-18 | $12.10 | $12.86 | $12.02 | $12.65 | $12.65 | 51,663,622 |
| 2020-11-17 | $11.75 | $11.92 | $11.65 | $11.72 | $11.72 | 25,361,756 |
| 2020-11-16 | $11.46 | $11.73 | $11.40 | $11.54 | $11.54 | 17,302,773 |
| 2020-11-13 | $11.18 | $11.42 | $10.96 | $11.40 | $11.40 | 22,669,618 |
| 2020-11-12 | $10.85 | $11.35 | $10.71 | $11.10 | $11.10 | 34,937,280 |
| 2020-11-11 | $10.49 | $10.87 | $10.42 | $10.71 | $10.71 | 16,852,004 |
| 2020-11-10 | $10.42 | $10.48 | $10.21 | $10.41 | $10.41 | 10,660,634 |
| 2020-11-09 | $10.23 | $10.54 | $10.23 | $10.42 | $10.42 | 17,776,117 |
| 2020-11-06 | $9.94 | $10.16 | $9.88 | $10.15 | $10.15 | 9,358,814 |
| 2020-11-05 | $10.25 | $10.25 | $9.82 | $9.83 | $9.83 | 7,386,594 |
| 2020-11-04 | $9.62 | $10.13 | $9.62 | $10.06 | $10.06 | 10,894,909 |
| 2020-11-03 | $9.69 | $9.83 | $9.55 | $9.67 | $9.67 | 10,010,495 |
| 2020-11-02 | $9.60 | $9.71 | $9.48 | $9.65 | $9.65 | 8,404,866 |
| 2020-10-30 | $9.71 | $9.82 | $9.47 | $9.56 | $9.56 | 10,338,666 |
| 2020-10-29 | $9.65 | $9.84 | $9.46 | $9.74 | $9.74 | 11,001,689 |
| 2020-10-28 | $9.80 | $9.97 | $9.70 | $9.70 | $9.70 | 12,064,463 |
| 2020-10-27 | $10.03 | $10.18 | $9.91 | $9.91 | $9.91 | 8,333,920 |
| 2020-10-26 | $10.18 | $10.33 | $10.00 | $10.03 | $10.03 | 17,385,402 |
| 2020-10-23 | $10.30 | $10.33 | $10.13 | $10.25 | $10.25 | 8,059,477 |
| 2020-10-22 | $10.50 | $10.55 | $10.11 | $10.23 | $10.23 | 23,400,947 |
| 2020-10-21 | $10.92 | $10.95 | $10.55 | $10.58 | $10.58 | 17,683,548 |
| 2020-10-20 | $10.90 | $11.07 | $10.74 | $10.92 | $10.92 | 16,127,444 |
| 2020-10-19 | $10.59 | $10.87 | $10.50 | $10.82 | $10.82 | 20,547,218 |
| 2020-10-16 | $10.51 | $10.59 | $10.42 | $10.53 | $10.53 | 11,999,640 |
| 2020-10-15 | $10.31 | $10.59 | $10.24 | $10.51 | $10.51 | 9,102,342 |
| 2020-10-14 | $10.30 | $10.44 | $10.21 | $10.37 | $10.37 | 8,399,446 |
| 2020-10-13 | $10.40 | $10.47 | $10.29 | $10.32 | $10.32 | 12,883,286 |
| 2020-10-12 | $10.13 | $10.56 | $10.11 | $10.45 | $10.45 | 24,111,387 |
| 2020-10-09 | $10.56 | $10.79 | $10.44 | $10.76 | $10.76 | 16,479,220 |
| 2020-10-08 | $10.31 | $10.61 | $10.28 | $10.57 | $10.57 | 18,065,305 |
| 2020-10-07 | $10.27 | $10.37 | $10.17 | $10.26 | $10.26 | 13,083,847 |
| 2020-10-06 | $9.95 | $10.44 | $9.91 | $10.15 | $10.15 | 40,086,543 |
| 2020-10-05 | $9.93 | $10.00 | $9.85 | $9.94 | $9.94 | 25,868,565 |
| 2020-10-02 | $9.69 | $10.05 | $9.62 | $9.90 | $9.90 | 26,849,560 |
| 2020-10-01 | $9.50 | $9.83 | $9.45 | $9.83 | $9.83 | 19,407,886 |
| 2020-09-30 | $9.45 | $9.63 | $9.35 | $9.39 | $9.39 | 18,488,589 |
| 2020-09-29 | $9.45 | $9.54 | $9.33 | $9.39 | $9.39 | 22,465,126 |
| 2020-09-28 | $9.96 | $9.99 | $9.20 | $9.45 | $9.45 | 48,154,897 |
| 2020-09-25 | $9.80 | $10.04 | $9.73 | $10.00 | $10.00 | 19,752,215 |
| 2020-09-24 | $9.56 | $9.80 | $9.31 | $9.79 | $9.79 | 14,727,079 |
| 2020-09-23 | $9.83 | $9.86 | $9.51 | $9.60 | $9.60 | 18,741,240 |
| 2020-09-22 | $9.57 | $9.90 | $9.56 | $9.85 | $9.85 | 21,907,304 |
| 2020-09-21 | $9.49 | $9.65 | $9.24 | $9.63 | $9.63 | 19,741,534 |
| 2020-09-18 | $9.76 | $9.83 | $9.44 | $9.71 | $9.71 | 109,816,743 |
| 2020-09-17 | $9.63 | $9.79 | $9.60 | $9.78 | $9.78 | 18,742,217 |
| 2020-09-16 | $9.83 | $9.92 | $9.72 | $9.79 | $9.79 | 28,647,891 |
| 2020-09-15 | $9.64 | $9.98 | $9.59 | $9.78 | $9.78 | 27,952,688 |
| 2020-09-14 | $9.10 | $9.68 | $9.10 | $9.64 | $9.64 | 32,861,907 |
| 2020-09-11 | $9.00 | $9.11 | $8.89 | $9.06 | $9.06 | 18,868,023 |
| 2020-09-10 | $9.06 | $9.17 | $8.96 | $9.00 | $9.00 | 19,265,022 |
| 2020-09-09 | $9.19 | $9.31 | $9.04 | $9.11 | $9.11 | 14,551,886 |
| 2020-09-08 | $9.14 | $9.25 | $8.98 | $9.22 | $9.22 | 18,593,958 |
| 2020-09-04 | $9.14 | $9.28 | $9.00 | $9.19 | $9.19 | 17,964,240 |
| 2020-09-03 | $9.21 | $9.38 | $9.13 | $9.16 | $9.16 | 16,843,249 |
| 2020-09-02 | $9.15 | $9.40 | $9.10 | $9.27 | $9.27 | 17,021,828 |
| 2020-09-01 | $9.18 | $9.32 | $9.01 | $9.12 | $9.12 | 16,922,376 |
| 2020-08-31 | $9.12 | $9.37 | $9.12 | $9.26 | $9.26 | 74,536,598 |
| 2020-08-28 | $9.20 | $9.27 | $9.04 | $9.13 | $9.13 | 13,346,963 |
| 2020-08-27 | $8.94 | $9.24 | $8.92 | $9.17 | $9.17 | 22,956,278 |
| 2020-08-26 | $9.06 | $9.12 | $8.74 | $8.87 | $8.87 | 18,936,344 |
| 2020-08-25 | $9.14 | $9.20 | $8.98 | $9.11 | $9.11 | 11,038,969 |
| 2020-08-24 | $9.11 | $9.16 | $8.86 | $9.13 | $9.13 | 15,757,029 |
| 2020-08-21 | $8.93 | $9.10 | $8.78 | $9.08 | $9.08 | 16,442,963 |
| 2020-08-20 | $9.16 | $9.30 | $8.87 | $8.93 | $8.93 | 23,523,830 |
| 2020-08-19 | $9.25 | $9.40 | $9.16 | $9.23 | $9.23 | 14,570,330 |
| 2020-08-18 | $9.15 | $9.38 | $9.09 | $9.36 | $9.36 | 14,963,602 |
| 2020-08-17 | $9.45 | $9.45 | $9.16 | $9.17 | $9.17 | 15,293,624 |
| 2020-08-14 | $9.56 | $9.62 | $9.37 | $9.41 | $9.41 | 11,318,433 |
| 2020-08-13 | $9.41 | $9.68 | $9.38 | $9.62 | $9.62 | 32,146,501 |
| 2020-08-12 | $9.19 | $9.33 | $9.13 | $9.28 | $9.28 | 11,904,829 |
| 2020-08-11 | $9.21 | $9.23 | $9.02 | $9.09 | $9.09 | 12,053,762 |
| 2020-08-10 | $9.09 | $9.16 | $9.05 | $9.13 | $9.13 | 12,743,789 |
| 2020-08-07 | $9.02 | $9.18 | $9.02 | $9.10 | $9.10 | 12,132,193 |
| 2020-08-06 | $8.98 | $9.12 | $8.86 | $9.10 | $9.10 | 13,275,279 |
| 2020-08-05 | $9.08 | $9.12 | $8.86 | $8.88 | $8.88 | 27,858,014 |
| 2020-08-04 | $9.12 | $9.25 | $9.01 | $9.04 | $9.04 | 19,628,261 |
| 2020-08-03 | $9.30 | $9.32 | $9.04 | $9.10 | $9.10 | 16,215,028 |
| 2020-07-31 | $9.25 | $9.43 | $9.04 | $9.35 | $9.35 | 28,842,917 |
| 2020-07-30 | $9.14 | $9.53 | $9.04 | $9.28 | $9.28 | 22,771,990 |
| 2020-07-29 | $9.00 | $9.22 | $8.81 | $9.20 | $9.20 | 24,426,944 |
| 2020-07-28 | $9.05 | $9.25 | $8.94 | $8.94 | $8.94 | 18,525,577 |
| 2020-07-27 | $9.49 | $9.58 | $9.05 | $9.05 | $9.05 | 29,504,249 |
| 2020-07-24 | $9.47 | $9.54 | $9.36 | $9.36 | $9.36 | 22,411,526 |
| 2020-07-23 | $9.46 | $9.59 | $9.38 | $9.47 | $9.47 | 20,477,046 |
| 2020-07-22 | $9.45 | $9.57 | $9.36 | $9.50 | $9.50 | 21,920,168 |
| 2020-07-21 | $9.30 | $9.56 | $9.25 | $9.49 | $9.49 | 28,305,319 |
| 2020-07-20 | $9.11 | $9.43 | $9.07 | $9.33 | $9.33 | 17,636,201 |
| 2020-07-17 | $8.92 | $9.28 | $8.88 | $9.22 | $9.22 | 19,234,100 |
| 2020-07-16 | $9.19 | $9.19 | $8.93 | $9.02 | $9.02 | 17,828,700 |
| 2020-07-15 | $9.42 | $9.50 | $9.17 | $9.20 | $9.20 | 19,545,900 |
| 2020-07-14 | $8.97 | $9.36 | $8.90 | $9.36 | $9.36 | 16,102,800 |
| 2020-07-13 | $9.05 | $9.26 | $9.00 | $9.06 | $9.06 | 25,784,400 |
| 2020-07-10 | $8.50 | $9.13 | $8.50 | $9.09 | $9.09 | 27,774,700 |
| 2020-07-09 | $8.72 | $8.78 | $8.35 | $8.59 | $8.59 | 40,532,900 |
| 2020-07-08 | $8.99 | $9.03 | $8.60 | $8.78 | $8.78 | 32,473,000 |
| 2020-07-07 | $9.07 | $9.18 | $8.86 | $8.96 | $8.96 | 29,385,400 |
| 2020-07-06 | $9.63 | $9.66 | $8.93 | $9.15 | $9.15 | 35,086,900 |
| 2020-07-02 | $9.21 | $9.65 | $9.05 | $9.45 | $9.45 | 69,033,800 |
| 2020-07-01 | $8.94 | $9.09 | $8.85 | $9.03 | $9.03 | 67,055,200 |
| 2020-06-30 | $9.03 | $9.17 | $8.65 | $8.87 | $8.87 | 55,858,400 |
| 2020-06-29 | $9.11 | $9.29 | $8.90 | $9.06 | $9.06 | 38,374,500 |
| 2020-06-26 | $9.73 | $10.07 | $9.01 | $9.13 | $9.13 | 164,269,402 |
| 2020-06-25 | $9.72 | $9.99 | $9.29 | $9.73 | $9.73 | 38,865,295 |
| 2020-06-24 | $9.83 | $10.00 | $9.60 | $9.80 | $9.80 | 27,718,908 |
| 2020-06-23 | $10.04 | $10.14 | $9.48 | $9.91 | $9.91 | 17,688,082 |
| 2020-06-22 | $10.40 | $10.70 | $9.94 | $9.97 | $9.97 | 12,522,167 |
| 2020-06-19 | $10.89 | $10.94 | $10.07 | $10.22 | $10.22 | 20,278,947 |
| 2020-06-18 | $10.89 | $11.02 | $10.76 | $10.80 | $10.80 | 5,914,781 |
| 2020-06-17 | $11.10 | $11.16 | $10.89 | $11.05 | $11.05 | 10,168,799 |
| 2020-06-16 | $11.23 | $11.27 | $10.78 | $10.95 | $10.95 | 15,328,948 |
| 2020-06-15 | $10.78 | $11.02 | $10.63 | $10.98 | $10.98 | 8,970,823 |
| 2020-06-12 | $11.26 | $11.42 | $10.65 | $11.02 | $11.02 | 19,431,014 |
| 2020-06-11 | $11.54 | $11.81 | $10.88 | $11.00 | $11.00 | 26,866,836 |
| 2020-06-10 | $11.85 | $12.13 | $11.43 | $12.04 | $12.04 | 12,701,742 |
| 2020-06-09 | $12.66 | $12.66 | $11.63 | $11.81 | $11.81 | 12,454,325 |
| 2020-06-08 | $13.02 | $13.08 | $12.15 | $12.57 | $12.57 | 19,502,426 |
| 2020-06-05 | $12.16 | $13.34 | $12.04 | $12.52 | $12.52 | 18,144,767 |
| 2020-06-04 | $11.85 | $12.05 | $11.61 | $11.87 | $11.87 | 8,976,655 |
| 2020-06-03 | $11.80 | $12.13 | $11.78 | $11.83 | $11.83 | 5,742,329 |
| 2020-06-02 | $11.87 | $12.00 | $11.64 | $11.84 | $11.84 | 5,007,992 |
| 2020-06-01 | $11.52 | $11.96 | $11.51 | $11.87 | $11.87 | 5,676,386 |
| 2020-05-29 | $12.11 | $12.18 | $11.44 | $11.86 | $11.86 | 13,530,127 |
| 2020-05-28 | $11.13 | $11.77 | $10.86 | $11.68 | $11.68 | 12,020,784 |
| 2020-05-27 | $11.18 | $11.30 | $10.68 | $10.93 | $10.93 | 13,899,462 |
| 2020-05-26 | $12.02 | $12.06 | $10.74 | $11.08 | $11.08 | 28,081,678 |
| 2020-05-22 | $11.83 | $12.00 | $11.46 | $11.70 | $11.70 | 12,330,292 |
| 2020-05-21 | $12.02 | $12.20 | $11.81 | $11.83 | $11.83 | 7,858,756 |
| 2020-05-20 | $12.18 | $12.38 | $11.98 | $12.00 | $12.00 | 8,387,249 |
| 2020-05-19 | $12.14 | $12.68 | $11.63 | $11.86 | $11.86 | 9,745,679 |
| 2020-05-18 | $12.00 | $12.32 | $11.91 | $12.27 | $12.27 | 8,950,540 |
| 2020-05-15 | $11.14 | $11.35 | $10.90 | $11.33 | $11.33 | 11,412,728 |
| 2020-05-14 | $10.90 | $11.14 | $10.48 | $11.10 | $11.10 | 7,109,913 |
| 2020-05-13 | $11.03 | $11.14 | $10.75 | $11.11 | $11.11 | 7,177,736 |
| 2020-05-12 | $11.32 | $11.45 | $11.04 | $11.19 | $11.19 | 6,997,090 |
| 2020-05-11 | $11.50 | $11.52 | $10.99 | $11.30 | $11.30 | 5,544,944 |
| 2020-05-08 | $11.27 | $11.63 | $11.10 | $11.59 | $11.59 | 5,678,485 |
| 2020-05-07 | $11.56 | $11.73 | $11.02 | $11.14 | $11.14 | 6,536,227 |
| 2020-05-06 | $11.94 | $12.12 | $11.34 | $11.49 | $11.49 | 7,744,457 |
| 2020-05-05 | $11.58 | $11.93 | $11.36 | $11.81 | $11.81 | 11,179,641 |
| 2020-05-04 | $10.61 | $11.18 | $10.28 | $11.00 | $11.00 | 10,317,427 |
| 2020-05-01 | $10.35 | $10.63 | $9.94 | $10.14 | $10.14 | 7,934,841 |
| 2020-04-30 | $10.40 | $10.71 | $10.31 | $10.64 | $10.64 | 5,881,131 |
| 2020-04-29 | $11.18 | $11.25 | $10.50 | $10.51 | $10.51 | 6,224,060 |
| 2020-04-28 | $10.65 | $11.01 | $10.55 | $10.92 | $10.92 | 6,753,013 |
| 2020-04-27 | $10.72 | $10.83 | $10.47 | $10.48 | $10.48 | 9,802,841 |
| 2020-04-24 | $11.00 | $11.06 | $10.47 | $10.61 | $10.61 | 8,502,995 |
| 2020-04-23 | $11.10 | $11.25 | $10.88 | $11.00 | $11.00 | 4,018,561 |
| 2020-04-22 | $10.97 | $11.15 | $10.76 | $11.00 | $11.00 | 5,211,260 |
| 2020-04-21 | $10.82 | $11.12 | $10.32 | $10.84 | $10.84 | 6,387,084 |
| 2020-04-20 | $10.95 | $11.35 | $10.77 | $11.14 | $11.14 | 3,222,472 |
| 2020-04-17 | $11.62 | $11.64 | $10.96 | $11.41 | $11.41 | 6,317,924 |
| 2020-04-16 | $11.50 | $11.56 | $11.01 | $11.13 | $11.13 | 5,488,317 |
| 2020-04-15 | $11.34 | $11.87 | $11.05 | $11.31 | $11.31 | 9,034,052 |
| 2020-04-14 | $12.00 | $12.25 | $11.77 | $11.96 | $11.96 | 7,375,796 |
| 2020-04-13 | $11.82 | $11.91 | $10.93 | $11.60 | $11.60 | 7,123,304 |
| 2020-04-09 | $11.46 | $12.60 | $11.06 | $11.99 | $11.99 | 19,665,994 |
| 2020-04-08 | $8.95 | $10.96 | $8.80 | $10.90 | $10.90 | 20,114,104 |
| 2020-04-07 | $9.01 | $9.06 | $8.56 | $8.57 | $8.57 | 9,027,892 |
| 2020-04-06 | $8.28 | $8.79 | $8.26 | $8.56 | $8.56 | 10,909,006 |
| 2020-04-03 | $8.31 | $8.34 | $7.85 | $7.93 | $7.93 | 11,423,364 |
| 2020-04-02 | $8.40 | $8.72 | $8.13 | $8.28 | $8.28 | 9,842,883 |
| 2020-04-01 | $8.48 | $8.97 | $8.20 | $8.42 | $8.42 | 16,386,073 |
| 2020-03-31 | $9.66 | $9.73 | $8.99 | $8.99 | $8.99 | 20,066,919 |
| 2020-03-30 | $9.37 | $10.06 | $9.21 | $9.67 | $9.67 | 8,764,161 |
| 2020-03-27 | $9.25 | $9.72 | $9.11 | $9.60 | $9.60 | 10,236,495 |
| 2020-03-26 | $9.48 | $10.26 | $9.15 | $9.79 | $9.79 | 22,766,767 |
| 2020-03-25 | $9.37 | $9.38 | $8.55 | $9.25 | $9.25 | 15,946,386 |
| 2020-03-24 | $8.61 | $9.30 | $8.50 | $8.83 | $8.83 | 22,964,276 |
| 2020-03-23 | $8.76 | $8.88 | $7.29 | $8.12 | $8.12 | 28,993,898 |
| 2020-03-20 | $8.38 | $8.40 | $7.14 | $7.22 | $7.22 | 14,320,184 |
| 2020-03-19 | $7.93 | $8.26 | $7.00 | $7.91 | $7.91 | 16,483,043 |
| 2020-03-18 | $8.88 | $9.10 | $6.25 | $7.27 | $7.27 | 17,088,347 |
| 2020-03-17 | $9.55 | $9.70 | $8.49 | $9.22 | $9.22 | 13,710,968 |
| 2020-03-16 | $9.14 | $10.00 | $8.75 | $8.95 | $8.95 | 14,528,636 |
| 2020-03-13 | $10.01 | $10.46 | $9.00 | $10.21 | $10.21 | 12,191,512 |
| 2020-03-12 | $10.33 | $10.91 | $8.81 | $9.06 | $9.06 | 18,088,861 |
| 2020-03-11 | $13.53 | $13.66 | $12.00 | $12.04 | $12.04 | 10,419,815 |
| 2020-03-10 | $13.19 | $13.90 | $12.75 | $13.90 | $13.90 | 9,220,471 |
| 2020-03-09 | $12.81 | $13.29 | $11.51 | $12.62 | $12.62 | 12,791,292 |
| 2020-03-06 | $14.59 | $14.72 | $14.18 | $14.27 | $14.27 | 7,873,655 |
| 2020-03-05 | $15.05 | $15.33 | $14.96 | $15.08 | $15.08 | 7,061,773 |
| 2020-03-04 | $14.99 | $15.58 | $14.97 | $15.13 | $15.13 | 9,853,353 |
| 2020-03-03 | $15.40 | $15.44 | $14.55 | $14.81 | $14.81 | 7,461,369 |
| 2020-03-02 | $15.58 | $15.65 | $14.88 | $15.05 | $15.05 | 14,753,703 |
| 2020-02-28 | $15.41 | $16.19 | $15.20 | $15.50 | $15.50 | 13,618,098 |
| 2020-02-27 | $16.19 | $16.97 | $14.87 | $16.33 | $16.33 | 12,629,048 |
| 2020-02-26 | $17.25 | $17.59 | $16.69 | $16.72 | $16.72 | 9,197,432 |
| 2020-02-25 | $17.22 | $17.63 | $17.10 | $17.57 | $17.57 | 9,591,150 |
| 2020-02-24 | $17.45 | $17.82 | $17.09 | $17.25 | $17.25 | 7,907,446 |
| 2020-02-21 | $17.66 | $17.95 | $17.41 | $17.92 | $17.92 | 6,226,517 |
| 2020-02-20 | $17.21 | $17.85 | $17.15 | $17.85 | $17.85 | 8,389,464 |
| 2020-02-19 | $16.49 | $17.54 | $16.42 | $17.51 | $17.51 | 14,440,373 |
| 2020-02-18 | $16.05 | $16.57 | $15.95 | $16.09 | $16.09 | 7,687,871 |
| 2020-02-14 | $16.76 | $16.83 | $15.78 | $16.20 | $16.20 | 15,092,296 |
| 2020-02-13 | $16.86 | $17.33 | $16.52 | $16.76 | $16.76 | 5,986,347 |
| 2020-02-12 | $17.85 | $17.88 | $15.85 | $16.87 | $16.87 | 14,097,696 |
| 2020-02-11 | $18.00 | $18.34 | $17.58 | $17.90 | $17.90 | 12,001,438 |
| 2020-02-10 | $17.39 | $18.10 | $17.21 | $18.03 | $18.03 | 10,938,875 |
| 2020-02-07 | $16.83 | $17.38 | $16.80 | $17.35 | $17.35 | 13,179,745 |
| 2020-02-06 | $16.96 | $17.26 | $16.73 | $16.84 | $16.84 | 6,913,761 |
| 2020-02-05 | $17.11 | $17.44 | $16.71 | $16.89 | $16.89 | 10,030,450 |
| 2020-02-04 | $17.40 | $17.46 | $15.83 | $16.75 | $16.75 | 17,523,768 |
| 2020-02-03 | $16.28 | $17.40 | $16.16 | $17.27 | $17.27 | 26,505,371 |
| 2020-01-31 | $14.89 | $15.57 | $14.87 | $15.21 | $15.21 | 11,635,472 |
| 2020-01-30 | $14.67 | $15.03 | $14.61 | $14.91 | $14.91 | 8,551,502 |
| 2020-01-29 | $15.19 | $15.32 | $14.35 | $15.05 | $15.05 | 14,426,948 |
| 2020-01-28 | $14.31 | $14.96 | $14.27 | $14.95 | $14.95 | 12,443,118 |
| 2020-01-27 | $14.00 | $14.33 | $13.85 | $14.04 | $14.04 | 8,286,520 |
| 2020-01-24 | $13.80 | $14.50 | $13.80 | $14.27 | $14.27 | 16,371,282 |
| 2020-01-23 | $13.50 | $14.15 | $12.93 | $13.73 | $13.73 | 24,161,462 |
| 2020-01-22 | $13.27 | $13.27 | $12.21 | $12.54 | $12.54 | 12,807,901 |
| 2020-01-21 | $13.17 | $13.66 | $13.09 | $13.23 | $13.23 | 10,058,511 |
| 2020-01-17 | $12.63 | $13.20 | $12.63 | $13.08 | $13.08 | 10,243,063 |
| 2020-01-16 | $12.58 | $12.97 | $12.46 | $12.63 | $12.63 | 8,344,952 |
| 2020-01-15 | $12.57 | $13.28 | $12.44 | $12.75 | $12.75 | 21,107,265 |
| 2020-01-14 | $11.08 | $12.31 | $11.07 | $11.92 | $11.92 | 24,856,414 |
| 2020-01-13 | $10.30 | $11.60 | $10.30 | $11.07 | $11.07 | 16,019,700 |
| 2020-01-10 | $10.27 | $10.53 | $10.17 | $10.20 | $10.20 | 8,814,102 |
| 2020-01-09 | $10.50 | $10.54 | $10.20 | $10.26 | $10.26 | 7,005,925 |
| 2020-01-08 | $10.45 | $10.64 | $10.06 | $10.61 | $10.61 | 7,008,931 |
| 2020-01-07 | $10.42 | $10.84 | $10.38 | $10.58 | $10.58 | 5,499,354 |
| 2020-01-06 | $10.65 | $10.69 | $10.36 | $10.38 | $10.38 | 7,105,421 |
| 2020-01-03 | $10.77 | $10.87 | $10.56 | $10.57 | $10.57 | 5,036,341 |
| 2020-01-02 | $10.91 | $11.00 | $10.77 | $10.85 | $10.85 | 8,932,419 |
| 2019-12-31 | $10.67 | $11.06 | $10.67 | $10.87 | $10.87 | 10,591,159 |
| 2019-12-30 | $10.25 | $10.88 | $10.10 | $10.80 | $10.80 | 12,741,060 |
| 2019-12-27 | $10.67 | $10.78 | $10.31 | $10.44 | $10.44 | 9,530,498 |
| 2019-12-26 | $10.95 | $11.00 | $10.76 | $10.86 | $10.86 | 6,296,266 |
| 2019-12-24 | $10.93 | $11.07 | $10.77 | $10.95 | $10.95 | 4,972,014 |
| 2019-12-23 | $10.92 | $11.38 | $10.77 | $10.94 | $10.94 | 9,909,484 |
| 2019-12-20 | $10.91 | $11.04 | $10.28 | $10.99 | $10.99 | 16,342,399 |
| 2019-12-19 | $11.08 | $11.45 | $10.86 | $10.92 | $10.92 | 29,160,322 |
| 2019-12-18 | $12.04 | $12.12 | $11.27 | $11.31 | $11.31 | 43,407,883 |
| 2019-12-17 | $10.49 | $11.13 | $9.81 | $10.91 | $10.91 | 35,093,405 |
| 2019-12-16 | $8.89 | $10.97 | $8.64 | $9.67 | $9.67 | 51,400,257 |
| 2019-12-13 | $11.72 | $11.97 | $10.60 | $11.24 | $11.24 | 25,135,862 |
| 2019-12-12 | $12.05 | $12.25 | $11.02 | $11.72 | $11.72 | 32,100,256 |
| 2019-12-11 | $12.70 | $13.09 | $11.93 | $12.14 | $12.14 | 40,275,187 |
| 2019-12-10 | $11.20 | $12.80 | $11.13 | $12.32 | $12.32 | 48,592,771 |
| 2019-12-09 | $10.88 | $11.58 | $10.85 | $11.18 | $11.18 | 46,582,048 |
| 2019-12-06 | $9.63 | $10.20 | $9.44 | $9.65 | $9.65 | 13,540,548 |
| 2019-12-05 | $10.16 | $10.16 | $8.96 | $9.78 | $9.78 | 21,666,012 |
| 2019-12-04 | $8.83 | $10.75 | $8.80 | $9.47 | $9.47 | 61,085,184 |
| 2019-12-03 | $7.66 | $8.53 | $7.57 | $8.52 | $8.52 | 16,330,440 |
| 2019-12-02 | $7.52 | $8.00 | $7.50 | $7.86 | $7.86 | 13,498,971 |
| 2019-11-29 | $7.30 | $7.60 | $7.18 | $7.46 | $7.46 | 7,648,429 |
| 2019-11-27 | $7.44 | $7.62 | $7.33 | $7.55 | $7.55 | 9,214,733 |
| 2019-11-26 | $7.49 | $7.60 | $7.18 | $7.47 | $7.47 | 11,807,451 |
| 2019-11-25 | $7.42 | $7.67 | $7.36 | $7.40 | $7.40 | 13,112,735 |
| 2019-11-22 | $7.16 | $7.48 | $7.12 | $7.31 | $7.31 | 15,211,145 |
| 2019-11-21 | $7.19 | $7.47 | $6.98 | $7.01 | $7.01 | 11,269,051 |
| 2019-11-20 | $6.77 | $7.15 | $6.65 | $7.15 | $7.15 | 11,602,795 |
| 2019-11-19 | $7.07 | $7.09 | $6.75 | $6.84 | $6.84 | 11,655,230 |
| 2019-11-18 | $7.70 | $7.96 | $6.97 | $7.09 | $7.09 | 24,970,640 |
| 2019-11-15 | $6.76 | $7.49 | $6.75 | $7.42 | $7.42 | 18,466,535 |
| 2019-11-14 | $7.04 | $7.04 | $6.38 | $6.70 | $6.70 | 12,947,501 |
| 2019-11-13 | $7.30 | $7.57 | $6.71 | $6.92 | $6.92 | 18,195,532 |
| 2019-11-12 | $6.31 | $7.48 | $6.31 | $7.06 | $7.06 | 28,118,894 |
| 2019-11-11 | $6.49 | $6.50 | $5.96 | $6.26 | $6.26 | 11,563,200 |
| 2019-11-08 | $6.28 | $6.58 | $6.08 | $6.48 | $6.48 | 15,330,508 |
| 2019-11-07 | $6.49 | $6.89 | $5.83 | $6.02 | $6.02 | 25,409,057 |
| 2019-11-06 | $7.65 | $7.70 | $6.49 | $6.92 | $6.92 | 24,256,022 |
| 2019-11-05 | $7.75 | $8.20 | $7.52 | $8.00 | $8.00 | 37,022,834 |
| 2019-11-04 | $6.65 | $7.83 | $6.60 | $7.27 | $7.27 | 46,495,523 |
| 2019-11-01 | $6.42 | $6.75 | $6.24 | $6.43 | $6.43 | 25,506,163 |
| 2019-10-31 | $5.97 | $6.18 | $5.76 | $6.17 | $6.17 | 18,706,222 |
| 2019-10-30 | $5.91 | $6.35 | $5.41 | $6.14 | $6.14 | 56,145,578 |
| 2019-10-29 | $4.14 | $5.04 | $4.00 | $5.03 | $5.03 | 61,523,956 |
| 2019-10-28 | $3.80 | $4.72 | $3.55 | $3.80 | $3.80 | 90,839,206 |
| 2019-10-25 | $6.01 | $6.16 | $4.96 | $5.00 | $5.00 | 69,384,355 |
| 2019-10-24 | $7.88 | $7.90 | $7.05 | $7.20 | $7.20 | 26,062,725 |
| 2019-10-23 | $8.14 | $8.25 | $7.97 | $8.20 | $8.20 | 7,168,376 |
| 2019-10-22 | $8.10 | $8.16 | $7.93 | $8.10 | $8.10 | 5,291,132 |
| 2019-10-21 | $7.76 | $8.11 | $7.65 | $8.04 | $8.04 | 6,291,265 |
| 2019-10-18 | $7.91 | $8.06 | $7.65 | $7.76 | $7.76 | 14,025,316 |
| 2019-10-17 | $7.93 | $8.38 | $7.81 | $7.83 | $7.83 | 7,896,916 |
| 2019-10-16 | $7.77 | $7.98 | $7.65 | $7.88 | $7.88 | 5,300,186 |
| 2019-10-15 | $7.60 | $7.93 | $7.56 | $7.71 | $7.71 | 6,978,426 |
| 2019-10-14 | $8.11 | $8.11 | $7.40 | $7.67 | $7.67 | 12,776,380 |
| 2019-10-11 | $8.07 | $8.80 | $7.80 | $8.02 | $8.02 | 39,535,420 |
| 2019-10-10 | $7.78 | $8.43 | $7.51 | $7.79 | $7.79 | 44,641,003 |
| 2019-10-09 | $10.90 | $11.21 | $10.67 | $10.98 | $10.98 | 5,211,741 |
| 2019-10-08 | $11.41 | $11.58 | $10.83 | $10.90 | $10.90 | 10,732,438 |
| 2019-10-07 | $11.00 | $12.29 | $10.90 | $11.50 | $11.50 | 15,775,519 |
| 2019-10-04 | $9.69 | $10.97 | $9.63 | $10.87 | $10.87 | 16,343,611 |
| 2019-10-03 | $9.09 | $9.57 | $9.01 | $9.55 | $9.55 | 9,770,559 |
| 2019-10-02 | $9.75 | $9.75 | $8.92 | $8.96 | $8.96 | 14,690,916 |
| 2019-10-01 | $9.86 | $10.09 | $9.60 | $9.90 | $9.90 | 8,683,610 |
| 2019-09-30 | $10.09 | $10.15 | $9.59 | $10.00 | $10.00 | 9,353,163 |
| 2019-09-27 | $10.60 | $10.62 | $10.00 | $10.12 | $10.12 | 9,651,440 |
| 2019-09-26 | $10.85 | $11.32 | $10.62 | $10.70 | $10.70 | 10,164,884 |
| 2019-09-25 | $10.95 | $11.10 | $10.63 | $10.77 | $10.77 | 9,919,911 |
| 2019-09-24 | $11.65 | $12.41 | $10.52 | $10.93 | $10.93 | 30,085,322 |
| 2019-09-23 | $11.60 | $11.97 | $11.14 | $11.54 | $11.54 | 10,059,077 |
| 2019-09-20 | $11.00 | $11.67 | $10.96 | $11.61 | $11.61 | 17,644,646 |
| 2019-09-19 | $11.84 | $12.42 | $11.57 | $12.20 | $12.20 | 9,473,286 |
| 2019-09-18 | $11.18 | $12.15 | $11.01 | $11.75 | $11.75 | 9,462,733 |
| 2019-09-17 | $10.95 | $11.21 | $10.61 | $11.16 | $11.16 | 6,594,497 |
| 2019-09-16 | $11.27 | $11.39 | $10.67 | $11.01 | $11.01 | 5,826,656 |
| 2019-09-13 | $11.01 | $11.21 | $10.31 | $11.18 | $11.18 | 18,960,052 |
| 2019-09-12 | $10.84 | $10.88 | $10.10 | $10.10 | $10.10 | 6,849,198 |
| 2019-09-11 | $10.90 | $11.20 | $10.57 | $10.68 | $10.68 | 6,630,543 |
| 2019-09-10 | $11.23 | $11.49 | $10.57 | $10.90 | $10.90 | 9,929,249 |
| 2019-09-09 | $9.98 | $11.29 | $9.98 | $11.19 | $11.19 | 12,031,525 |
| 2019-09-06 | $10.51 | $10.58 | $9.98 | $10.19 | $10.19 | 6,296,430 |
| 2019-09-05 | $10.70 | $10.93 | $10.54 | $10.56 | $10.56 | 5,397,197 |
| 2019-09-04 | $10.70 | $10.74 | $10.39 | $10.69 | $10.69 | 4,175,769 |
| 2019-09-03 | $10.37 | $10.83 | $10.26 | $10.57 | $10.57 | 6,418,485 |
| 2019-08-30 | $10.54 | $10.73 | $10.39 | $10.45 | $10.45 | 5,226,325 |
| 2019-08-29 | $10.92 | $11.06 | $10.38 | $10.43 | $10.43 | 9,036,260 |
| 2019-08-28 | $11.23 | $11.31 | $10.81 | $10.82 | $10.82 | 4,384,966 |
| 2019-08-27 | $11.75 | $11.91 | $11.20 | $11.22 | $11.22 | 4,596,698 |
| 2019-08-26 | $11.20 | $11.93 | $11.10 | $11.80 | $11.80 | 5,314,442 |
| 2019-08-23 | $11.51 | $11.73 | $10.96 | $11.04 | $11.04 | 7,666,429 |
| 2019-08-22 | $12.30 | $12.59 | $11.65 | $11.68 | $11.68 | 7,342,542 |
| 2019-08-21 | $11.74 | $12.85 | $11.41 | $12.25 | $12.25 | 12,416,536 |
| 2019-08-20 | $10.79 | $11.94 | $9.42 | $11.66 | $11.66 | 20,856,721 |
| 2019-08-19 | $10.45 | $11.56 | $10.05 | $10.67 | $10.67 | 47,553,334 |
| 2019-08-16 | $14.41 | $15.07 | $14.27 | $14.28 | $14.28 | 5,123,504 |
| 2019-08-15 | $16.13 | $16.19 | $14.00 | $14.39 | $14.39 | 12,635,111 |
| 2019-08-14 | $16.89 | $17.00 | $15.75 | $15.93 | $15.93 | 5,340,325 |
| 2019-08-13 | $16.63 | $17.48 | $16.46 | $16.95 | $16.95 | 6,669,749 |
| 2019-08-12 | $18.00 | $18.05 | $16.73 | $16.75 | $16.75 | 14,202,188 |
| 2019-08-09 | $18.60 | $18.77 | $17.95 | $18.12 | $18.12 | 5,856,100 |
| 2019-08-08 | $18.12 | $19.18 | $17.30 | $18.51 | $18.51 | 9,807,561 |
| 2019-08-07 | $18.12 | $18.25 | $17.79 | $18.16 | $18.16 | 4,913,815 |
| 2019-08-06 | $18.14 | $18.41 | $17.95 | $18.23 | $18.23 | 3,839,020 |
| 2019-08-05 | $18.10 | $18.60 | $17.74 | $17.95 | $17.95 | 3,377,277 |
| 2019-08-02 | $18.20 | $18.79 | $18.02 | $18.60 | $18.60 | 3,289,007 |
| 2019-08-01 | $18.02 | $18.56 | $17.95 | $18.05 | $18.05 | 2,634,940 |
| 2019-07-31 | $18.05 | $18.47 | $17.89 | $18.13 | $18.13 | 2,690,283 |
| 2019-07-30 | $18.13 | $19.03 | $17.86 | $18.00 | $18.00 | 3,989,029 |
| 2019-07-29 | $18.70 | $18.72 | $17.90 | $18.28 | $18.28 | 2,574,511 |
| 2019-07-26 | $18.28 | $18.72 | $18.14 | $18.70 | $18.70 | 3,936,785 |
| 2019-07-25 | $19.29 | $19.44 | $18.02 | $18.35 | $18.35 | 3,831,298 |
| 2019-07-24 | $18.82 | $20.16 | $18.35 | $18.89 | $18.89 | 7,670,624 |
| 2019-07-23 | $17.64 | $18.96 | $17.59 | $18.89 | $18.89 | 8,663,189 |
| 2019-07-22 | $17.79 | $17.85 | $17.22 | $17.65 | $17.65 | 3,766,230 |
| 2019-07-19 | $18.24 | $18.28 | $17.65 | $17.79 | $17.79 | 4,229,238 |
| 2019-07-18 | $17.80 | $18.54 | $16.86 | $18.46 | $18.46 | 7,566,313 |
| 2019-07-17 | $17.92 | $18.90 | $17.92 | $18.45 | $18.45 | 4,627,105 |
| 2019-07-16 | $17.91 | $18.37 | $17.73 | $18.13 | $18.13 | 8,245,907 |
| 2019-07-15 | $19.22 | $19.22 | $17.33 | $17.74 | $17.74 | 18,190,669 |
| 2019-07-12 | $20.13 | $20.31 | $19.30 | $19.40 | $19.40 | 8,907,254 |
| 2019-07-11 | $21.40 | $21.73 | $19.92 | $20.45 | $20.45 | 8,982,064 |
| 2019-07-10 | $22.15 | $22.32 | $21.03 | $21.40 | $21.40 | 5,758,615 |
| 2019-07-09 | $21.69 | $23.09 | $21.61 | $21.89 | $21.89 | 8,019,776 |
| 2019-07-08 | $21.45 | $21.84 | $20.92 | $21.73 | $21.73 | 8,090,902 |
| 2019-07-05 | $22.22 | $22.26 | $21.57 | $21.79 | $21.79 | 3,494,280 |
| 2019-07-03 | $22.47 | $23.10 | $22.03 | $22.37 | $22.37 | 3,217,291 |
| 2019-07-02 | $23.36 | $23.49 | $22.13 | $22.40 | $22.40 | 4,797,176 |
| 2019-07-01 | $23.11 | $23.56 | $22.47 | $23.35 | $23.35 | 4,685,428 |
| 2019-06-28 | $23.74 | $24.12 | $22.18 | $22.92 | $22.92 | 10,740,877 |
| 2019-06-27 | $21.75 | $24.03 | $21.49 | $23.95 | $23.95 | 7,600,645 |
| 2019-06-26 | $21.44 | $21.91 | $20.95 | $21.72 | $21.72 | 5,820,759 |
| 2019-06-25 | $21.66 | $22.21 | $20.93 | $21.60 | $21.60 | 13,765,848 |
| 2019-06-24 | $22.97 | $23.30 | $21.27 | $21.67 | $21.67 | 8,706,234 |
| 2019-06-21 | $22.75 | $25.19 | $22.12 | $22.96 | $22.96 | 21,088,682 |
| 2019-06-20 | $21.00 | $23.85 | $20.80 | $23.57 | $23.57 | 19,836,372 |
| 2019-06-19 | $19.62 | $21.07 | $19.42 | $20.53 | $20.53 | 16,633,781 |
| 2019-06-18 | $19.14 | $19.69 | $18.96 | $19.14 | $19.14 | 3,322,800 |
| 2019-06-17 | $18.60 | $19.09 | $18.54 | $18.88 | $18.88 | 3,937,406 |
| 2019-06-14 | $18.19 | $18.64 | $18.10 | $18.48 | $18.48 | 1,746,814 |
| 2019-06-13 | $18.30 | $18.47 | $18.03 | $18.29 | $18.29 | 2,360,255 |
| 2019-06-12 | $18.94 | $19.53 | $17.97 | $18.24 | $18.24 | 5,714,625 |
| 2019-06-11 | $19.86 | $19.97 | $18.97 | $19.10 | $19.10 | 7,045,835 |
| 2019-06-10 | $20.88 | $21.00 | $19.53 | $19.77 | $19.77 | 3,405,466 |
| 2019-06-07 | $20.83 | $21.07 | $20.35 | $20.46 | $20.46 | 5,486,915 |
| 2019-06-06 | $20.57 | $21.26 | $19.09 | $20.97 | $20.97 | 10,012,029 |
| 2019-06-05 | $18.74 | $21.27 | $18.38 | $20.75 | $20.75 | 14,809,977 |
| 2019-06-04 | $18.05 | $19.44 | $17.71 | $18.74 | $18.74 | 7,561,180 |
| 2019-06-03 | $17.20 | $17.89 | $17.01 | $17.89 | $17.89 | 6,035,376 |
| 2019-05-31 | $17.55 | $17.68 | $16.71 | $17.10 | $17.10 | 9,651,370 |
| 2019-05-30 | $17.30 | $18.72 | $16.27 | $17.78 | $17.78 | 9,607,275 |
| 2019-05-29 | $17.55 | $17.77 | $16.76 | $17.13 | $17.13 | 7,907,361 |
| 2019-05-28 | $18.88 | $18.95 | $17.40 | $17.73 | $17.73 | 10,638,598 |
| 2019-05-24 | $19.19 | $19.29 | $18.82 | $18.83 | $18.83 | 3,437,125 |
| 2019-05-23 | $18.95 | $19.29 | $18.57 | $18.99 | $18.99 | 5,615,623 |
| 2019-05-22 | $18.37 | $19.25 | $18.30 | $19.00 | $19.00 | 7,364,817 |
| 2019-05-21 | $17.68 | $18.49 | $17.53 | $18.45 | $18.45 | 5,723,376 |
| 2019-05-20 | $16.65 | $17.83 | $16.49 | $17.68 | $17.68 | 8,248,701 |
| 2019-05-17 | $18.00 | $18.15 | $16.86 | $17.02 | $17.02 | 13,270,613 |
| 2019-05-16 | $18.03 | $18.45 | $17.80 | $18.17 | $18.17 | 10,288,957 |
| 2019-05-15 | $18.36 | $18.44 | $18.00 | $18.06 | $18.06 | 5,657,637 |
| 2019-05-14 | $18.30 | $18.42 | $18.00 | $18.36 | $18.36 | 7,932,200 |
| 2019-05-13 | $18.35 | $18.38 | $17.96 | $18.23 | $18.23 | 10,616,819 |
| 2019-05-10 | $19.46 | $19.56 | $18.40 | $18.60 | $18.60 | 10,992,607 |
| 2019-05-09 | $20.14 | $20.23 | $18.95 | $19.35 | $19.35 | 7,473,779 |
| 2019-05-08 | $20.80 | $20.87 | $20.13 | $20.26 | $20.26 | 9,509,087 |
| 2019-05-07 | $21.36 | $21.58 | $20.90 | $21.00 | $21.00 | 8,308,776 |
| 2019-05-06 | $20.88 | $21.80 | $20.80 | $21.34 | $21.34 | 3,252,942 |
| 2019-05-03 | $20.73 | $21.61 | $20.72 | $21.49 | $21.49 | 3,080,158 |
| 2019-05-02 | $21.95 | $22.60 | $20.71 | $20.96 | $20.96 | 7,570,354 |
| 2019-05-01 | $22.66 | $22.66 | $21.51 | $21.70 | $21.70 | 6,483,388 |
| 2019-04-30 | $23.43 | $23.47 | $22.50 | $22.52 | $22.52 | 4,419,328 |
| 2019-04-29 | $23.40 | $23.80 | $23.27 | $23.42 | $23.42 | 6,637,120 |
| 2019-04-26 | $23.05 | $23.41 | $22.76 | $23.41 | $23.41 | 8,885,131 |
| 2019-04-25 | $22.67 | $23.24 | $22.23 | $23.09 | $23.09 | 5,321,176 |
| 2019-04-24 | $22.32 | $23.45 | $22.05 | $22.93 | $22.93 | 16,766,799 |
| 2019-04-23 | $21.50 | $21.78 | $21.30 | $21.53 | $21.53 | 11,613,191 |
| 2019-04-22 | $20.88 | $21.60 | $20.87 | $21.40 | $21.40 | 5,001,270 |
| 2019-04-18 | $21.70 | $21.73 | $20.81 | $21.00 | $21.00 | 5,209,478 |
| 2019-04-17 | $22.81 | $22.81 | $21.71 | $21.85 | $21.85 | 5,429,273 |
| 2019-04-16 | $23.55 | $23.75 | $22.14 | $22.26 | $22.26 | 7,660,395 |
| 2019-04-15 | $22.76 | $24.90 | $22.02 | $23.72 | $23.72 | 20,527,440 |
| 2019-04-12 | $19.18 | $23.22 | $18.83 | $23.08 | $23.08 | 26,759,136 |
| 2019-04-11 | $18.98 | $19.60 | $18.90 | $19.13 | $19.13 | 3,405,091 |
| 2019-04-10 | $18.82 | $19.20 | $18.79 | $18.87 | $18.87 | 1,971,738 |
| 2019-04-09 | $19.65 | $19.86 | $18.74 | $18.82 | $18.82 | 6,424,871 |
| 2019-04-08 | $19.42 | $20.06 | $19.39 | $19.68 | $19.68 | 8,207,557 |
| 2019-04-05 | $19.07 | $19.43 | $18.88 | $19.37 | $19.37 | 3,570,789 |
| 2019-04-04 | $18.90 | $19.64 | $18.76 | $18.86 | $18.86 | 7,950,893 |
| 2019-04-03 | $18.16 | $18.75 | $17.86 | $18.47 | $18.47 | 9,992,466 |
| 2019-04-02 | $17.97 | $18.42 | $17.63 | $17.66 | $17.66 | 5,701,030 |
| 2019-04-01 | $17.59 | $18.03 | $17.18 | $18.01 | $18.01 | 4,114,687 |
| 2019-03-29 | $17.39 | $17.81 | $16.96 | $17.80 | $17.80 | 3,587,344 |
| 2019-03-28 | $18.04 | $18.13 | $15.49 | $17.25 | $17.25 | 12,484,115 |
| 2019-03-27 | $17.93 | $18.00 | $17.40 | $17.68 | $17.68 | 8,151,552 |
| 2019-03-26 | $18.27 | $18.75 | $17.92 | $17.95 | $17.95 | 3,537,135 |
| 2019-03-25 | $19.38 | $19.38 | $17.50 | $18.21 | $18.21 | 12,809,419 |
| 2019-03-22 | $19.10 | $19.48 | $18.90 | $19.42 | $19.42 | 9,601,653 |
| 2019-03-21 | $19.03 | $19.15 | $18.82 | $19.05 | $19.05 | 2,472,712 |
| 2019-03-20 | $18.93 | $19.36 | $18.84 | $19.08 | $19.08 | 2,576,903 |
| 2019-03-19 | $19.43 | $19.48 | $18.71 | $19.07 | $19.07 | 7,094,139 |
| 2019-03-18 | $19.80 | $19.80 | $19.21 | $19.43 | $19.43 | 6,636,524 |
| 2019-03-15 | $19.58 | $19.67 | $18.96 | $19.65 | $19.65 | 8,077,258 |
| 2019-03-14 | $19.39 | $19.56 | $19.26 | $19.51 | $19.51 | 6,437,325 |
| 2019-03-13 | $19.60 | $19.61 | $18.81 | $19.46 | $19.46 | 12,773,064 |
| 2019-03-12 | $19.39 | $19.52 | $19.16 | $19.22 | $19.22 | 4,570,667 |
| 2019-03-11 | $19.40 | $19.57 | $19.14 | $19.38 | $19.38 | 5,576,785 |
| 2019-03-08 | $18.88 | $19.40 | $18.77 | $19.39 | $19.39 | 3,936,170 |
| 2019-03-07 | $18.48 | $19.17 | $18.41 | $19.07 | $19.07 | 7,077,875 |
| 2019-03-06 | $18.16 | $19.20 | $18.15 | $18.36 | $18.36 | 8,635,983 |
| 2019-03-05 | $18.00 | $18.44 | $17.97 | $18.31 | $18.31 | 7,826,416 |
| 2019-03-04 | $18.14 | $18.19 | $17.71 | $18.05 | $18.05 | 8,047,124 |
| 2019-03-01 | $17.10 | $18.27 | $17.05 | $17.91 | $17.91 | 11,335,813 |
| 2019-02-28 | $17.85 | $17.86 | $16.23 | $17.03 | $17.03 | 11,974,631 |
| 2019-02-27 | $18.68 | $18.85 | $17.35 | $17.80 | $17.80 | 11,950,722 |
| 2019-02-26 | $18.65 | $19.03 | $18.32 | $18.52 | $18.52 | 5,207,514 |
| 2019-02-25 | $18.80 | $18.83 | $17.92 | $18.65 | $18.65 | 5,906,542 |
| 2019-02-22 | $19.88 | $19.99 | $17.78 | $18.77 | $18.77 | 16,304,350 |
| 2019-02-21 | $18.45 | $19.95 | $18.30 | $19.40 | $19.40 | 22,164,028 |
| 2019-02-20 | $18.06 | $18.48 | $17.76 | $18.21 | $18.21 | 12,206,211 |
| 2019-02-19 | $16.35 | $18.51 | $16.13 | $17.74 | $17.74 | 29,442,458 |
| 2019-02-15 | $15.45 | $15.68 | $15.40 | $15.48 | $15.48 | 4,823,156 |
| 2019-02-14 | $15.35 | $15.55 | $15.12 | $15.47 | $15.47 | 7,240,477 |
| 2019-02-13 | $15.50 | $16.00 | $15.15 | $15.21 | $15.21 | 8,686,957 |
| 2019-02-12 | $14.81 | $15.47 | $14.38 | $15.43 | $15.43 | 11,555,809 |
| 2019-02-11 | $14.32 | $14.66 | $14.08 | $14.33 | $14.33 | 7,368,347 |
| 2019-02-08 | $13.93 | $14.57 | $13.71 | $14.20 | $14.20 | 6,488,278 |
| 2019-02-07 | $13.50 | $14.15 | $13.42 | $14.06 | $14.06 | 8,918,497 |
| 2019-02-06 | $14.12 | $14.14 | $13.66 | $13.67 | $13.67 | 5,999,724 |
| 2019-02-05 | $13.26 | $14.25 | $13.17 | $14.08 | $14.08 | 9,157,107 |
| 2019-02-04 | $13.37 | $13.39 | $12.80 | $13.29 | $13.29 | 8,512,113 |
| 2019-02-01 | $12.88 | $13.25 | $12.81 | $13.08 | $13.08 | 6,496,910 |
| 2019-01-31 | $13.38 | $13.66 | $12.73 | $13.00 | $13.00 | 12,119,528 |
| 2019-01-30 | $14.15 | $14.15 | $13.15 | $13.67 | $13.67 | 19,681,038 |
| 2019-01-29 | $12.31 | $14.35 | $12.23 | $13.99 | $13.99 | 56,057,392 |
| 2019-01-28 | $10.61 | $14.15 | $10.61 | $12.01 | $12.01 | 58,267,049 |
| 2019-01-25 | $12.70 | $12.86 | $11.51 | $11.77 | $11.77 | 72,454,086 |
| 2019-01-24 | $7.90 | $14.50 | $7.30 | $13.95 | $13.95 | 82,538,284 |
| 2019-01-23 | $7.96 | $8.05 | $7.52 | $7.99 | $7.99 | 21,631,003 |
| 2019-01-22 | $7.16 | $8.38 | $7.00 | $7.70 | $7.70 | 59,384,937 |
| 2019-01-18 | $6.66 | $7.46 | $6.54 | $7.23 | $7.23 | 53,590,412 |
| 2019-01-17 | $8.30 | $8.32 | $6.31 | $6.36 | $6.36 | 205,294,486 |
| 2019-01-16 | $6.45 | $7.11 | $6.31 | $7.03 | $7.03 | 78,485,910 |
| 2019-01-15 | $6.28 | $7.20 | $5.07 | $6.91 | $6.91 | 173,062,577 |
| 2019-01-14 | $9.21 | $9.73 | $7.78 | $8.38 | $8.38 | 127,198,783 |
| 2019-01-11 | $17.00 | $17.96 | $16.72 | $17.59 | $17.59 | 19,750,705 |
| 2019-01-10 | $18.05 | $19.20 | $17.07 | $17.76 | $17.76 | 24,798,319 |
| 2019-01-09 | $17.60 | $19.35 | $17.56 | $17.83 | $17.83 | 24,533,320 |
| 2019-01-08 | $16.79 | $17.56 | $15.78 | $17.56 | $17.56 | 34,202,024 |
| 2019-01-07 | $18.50 | $20.20 | $17.96 | $18.95 | $18.95 | 35,120,521 |
| 2019-01-04 | $23.84 | $24.83 | $23.84 | $24.40 | $24.40 | 9,156,628 |
| 2019-01-03 | $23.85 | $24.20 | $23.41 | $23.95 | $23.95 | 5,591,753 |
| 2019-01-02 | $23.55 | $24.47 | $23.30 | $23.80 | $23.80 | 8,591,802 |
| 2018-12-31 | $23.23 | $24.23 | $23.15 | $23.75 | $23.75 | 7,780,192 |
| 2018-12-28 | $23.58 | $24.43 | $23.25 | $23.89 | $23.89 | 7,882,569 |
| 2018-12-27 | $23.18 | $23.60 | $22.60 | $23.60 | $23.60 | 7,313,553 |
| 2018-12-26 | $23.18 | $23.35 | $21.88 | $23.33 | $23.33 | 6,861,955 |
| 2018-12-24 | $22.35 | $23.60 | $22.30 | $23.15 | $23.15 | 6,053,941 |
| 2018-12-21 | $23.80 | $24.27 | $22.32 | $22.75 | $22.75 | 13,712,293 |
| 2018-12-20 | $23.63 | $24.29 | $22.95 | $23.85 | $23.85 | 10,699,167 |
| 2018-12-19 | $23.09 | $24.06 | $22.80 | $23.75 | $23.75 | 14,386,524 |
| 2018-12-18 | $24.35 | $24.72 | $22.96 | $23.02 | $23.02 | 11,884,011 |
| 2018-12-17 | $24.45 | $24.99 | $24.13 | $24.44 | $24.44 | 15,783,289 |
| 2018-12-14 | $26.58 | $27.38 | $25.68 | $26.01 | $26.01 | 12,100,220 |
| 2018-12-13 | $26.40 | $26.93 | $26.10 | $26.51 | $26.51 | 7,338,878 |
| 2018-12-12 | $25.45 | $26.92 | $25.26 | $26.39 | $26.39 | 6,293,482 |
| 2018-12-11 | $26.00 | $26.35 | $25.35 | $26.06 | $26.06 | 4,841,822 |
| 2018-12-10 | $25.42 | $25.96 | $24.81 | $25.89 | $25.89 | 7,141,418 |
| 2018-12-07 | $26.01 | $26.68 | $25.73 | $25.79 | $25.79 | 6,837,428 |
| 2018-12-06 | $26.57 | $26.65 | $25.43 | $26.03 | $26.03 | 9,359,071 |
| 2018-12-04 | $27.15 | $27.34 | $26.33 | $26.75 | $26.75 | 6,482,179 |
| 2018-12-03 | $26.30 | $27.31 | $26.10 | $27.11 | $27.11 | 6,789,707 |
| 2018-11-30 | $26.81 | $26.99 | $26.02 | $26.38 | $26.38 | 9,689,930 |
| 2018-11-29 | $27.10 | $27.60 | $26.22 | $26.76 | $26.76 | 10,133,147 |
| 2018-11-28 | $27.52 | $27.52 | $26.29 | $27.46 | $27.46 | 13,017,201 |
| 2018-11-27 | $25.56 | $27.00 | $24.96 | $26.97 | $26.97 | 19,132,514 |
| 2018-11-26 | $23.52 | $25.16 | $23.34 | $25.12 | $25.12 | 9,648,234 |
| 2018-11-23 | $24.07 | $24.08 | $23.26 | $23.84 | $23.84 | 5,736,493 |
| 2018-11-21 | $23.64 | $24.55 | $23.64 | $24.30 | $24.30 | 10,688,609 |
| 2018-11-20 | $24.17 | $24.41 | $23.08 | $23.51 | $23.51 | 16,367,408 |
| 2018-11-19 | $22.37 | $23.39 | $21.54 | $23.26 | $23.26 | 22,845,993 |
| 2018-11-16 | $25.21 | $25.51 | $23.01 | $24.40 | $24.40 | 54,698,387 |
| 2018-11-15 | $24.01 | $24.18 | $17.26 | $17.74 | $17.74 | 107,155,728 |
| 2018-11-14 | $26.95 | $29.20 | $22.35 | $25.59 | $25.59 | 53,543,077 |
| 2018-11-13 | $32.60 | $33.26 | $30.76 | $32.72 | $32.72 | 17,907,547 |
| 2018-11-12 | $33.16 | $35.15 | $24.95 | $32.98 | $32.98 | 44,033,170 |
| 2018-11-09 | $44.48 | $44.58 | $39.79 | $39.92 | $39.92 | 23,627,137 |
| 2018-11-08 | $48.96 | $49.24 | $47.06 | $47.80 | $47.80 | 7,940,522 |
| 2018-11-07 | $48.68 | $49.42 | $48.45 | $48.80 | $48.80 | 3,837,005 |
| 2018-11-06 | $48.90 | $48.93 | $47.93 | $48.58 | $48.58 | 5,332,856 |
| 2018-11-05 | $47.95 | $48.84 | $47.60 | $48.71 | $48.71 | 4,427,743 |
| 2018-11-02 | $47.46 | $47.59 | $46.76 | $47.44 | $47.44 | 3,733,199 |
| 2018-11-01 | $46.84 | $47.35 | $46.56 | $47.18 | $47.18 | 4,194,661 |
| 2018-10-31 | $46.77 | $47.45 | $46.27 | $46.81 | $46.81 | 3,369,932 |
| 2018-10-30 | $47.09 | $47.31 | $46.27 | $46.93 | $46.93 | 4,618,836 |
| 2018-10-29 | $46.50 | $47.34 | $46.31 | $46.78 | $46.78 | 3,984,888 |
| 2018-10-26 | $47.47 | $47.62 | $45.84 | $46.29 | $46.29 | 4,348,724 |
| 2018-10-25 | $47.04 | $47.71 | $46.66 | $47.37 | $47.37 | 3,651,285 |
| 2018-10-24 | $47.69 | $47.90 | $47.22 | $47.24 | $47.24 | 4,432,979 |
| 2018-10-23 | $47.72 | $47.91 | $46.90 | $47.29 | $47.29 | 4,676,782 |
| 2018-10-22 | $48.80 | $48.86 | $47.61 | $47.78 | $47.78 | 2,825,285 |
| 2018-10-19 | $48.24 | $49.00 | $48.22 | $48.85 | $48.85 | 5,754,636 |
| 2018-10-18 | $48.93 | $49.09 | $47.83 | $48.24 | $48.24 | 3,981,622 |
| 2018-10-17 | $48.70 | $49.11 | $48.48 | $48.96 | $48.96 | 4,522,083 |
| 2018-10-16 | $47.82 | $48.94 | $47.54 | $48.79 | $48.79 | 6,036,597 |
| 2018-10-15 | $47.31 | $48.19 | $47.14 | $47.84 | $47.84 | 4,434,553 |
| 2018-10-12 | $46.77 | $47.39 | $46.45 | $47.27 | $47.27 | 3,985,579 |
| 2018-10-11 | $47.80 | $47.92 | $46.52 | $46.62 | $46.62 | 5,866,977 |
| 2018-10-10 | $48.18 | $48.62 | $47.59 | $47.65 | $47.65 | 4,019,496 |
| 2018-10-09 | $48.04 | $48.85 | $47.83 | $48.55 | $48.55 | 6,681,879 |
| 2018-10-08 | $48.24 | $48.24 | $47.66 | $47.92 | $47.92 | 4,573,477 |
| 2018-10-05 | $47.19 | $48.21 | $47.14 | $47.95 | $47.95 | 6,327,406 |
| 2018-10-04 | $47.00 | $47.20 | $46.26 | $46.99 | $46.99 | 3,353,656 |
| 2018-10-03 | $47.49 | $47.79 | $46.88 | $47.20 | $47.20 | 5,015,889 |
| 2018-10-02 | $46.23 | $47.54 | $46.02 | $47.42 | $47.42 | 4,832,961 |
| 2018-10-01 | $46.11 | $46.12 | $45.27 | $45.87 | $45.87 | 5,876,919 |
| 2018-09-28 | $45.43 | $46.09 | $45.05 | $46.01 | $46.01 | 4,941,609 |
| 2018-09-27 | $45.31 | $45.63 | $44.89 | $45.27 | $45.27 | 4,966,539 |
| 2018-09-26 | $45.44 | $45.69 | $45.08 | $45.16 | $45.16 | 5,473,410 |
| 2018-09-25 | $46.23 | $46.33 | $45.70 | $45.84 | $45.84 | 4,808,739 |
| 2018-09-24 | $46.70 | $46.90 | $46.12 | $46.28 | $46.28 | 4,420,281 |
| 2018-09-21 | $46.81 | $48.36 | $46.65 | $46.79 | $46.79 | 8,661,732 |
| 2018-09-20 | $46.86 | $47.00 | $46.50 | $46.92 | $46.92 | 3,883,353 |
| 2018-09-19 | $47.07 | $47.20 | $46.44 | $46.71 | $46.71 | 5,866,581 |
| 2018-09-18 | $46.87 | $47.22 | $46.72 | $47.20 | $47.20 | 3,239,239 |
| 2018-09-17 | $46.98 | $47.27 | $46.66 | $46.82 | $46.82 | 3,551,241 |
| 2018-09-14 | $46.71 | $47.10 | $46.21 | $46.97 | $46.97 | 8,436,127 |
| 2018-09-13 | $46.03 | $46.63 | $45.71 | $46.52 | $46.52 | 3,925,652 |
| 2018-09-12 | $46.13 | $46.54 | $45.79 | $45.91 | $45.91 | 9,258,551 |
| 2018-09-11 | $46.00 | $46.36 | $45.79 | $46.29 | $46.29 | 4,521,371 |
| 2018-09-10 | $45.79 | $46.46 | $45.59 | $46.25 | $46.25 | 3,032,441 |
| 2018-09-07 | $45.07 | $45.91 | $45.04 | $45.78 | $45.78 | 6,104,178 |
| 2018-09-06 | $47.17 | $47.19 | $45.09 | $45.53 | $45.53 | 13,180,112 |
| 2018-09-05 | $46.74 | $47.20 | $46.41 | $47.00 | $47.00 | 4,501,002 |
| 2018-09-04 | $48.21 | $48.69 | $46.91 | $47.01 | $47.01 | 11,538,233 |
| 2018-08-31 | $47.08 | $47.47 | $45.50 | $46.18 | $46.18 | 9,362,466 |
| 2018-08-30 | $47.07 | $48.09 | $46.59 | $47.02 | $47.02 | 9,025,147 |
| 2018-08-29 | $46.64 | $47.47 | $45.89 | $46.90 | $46.90 | 16,275,587 |
| 2018-08-28 | $44.09 | $46.11 | $43.71 | $45.67 | $45.67 | 10,426,930 |
| 2018-08-27 | $43.75 | $43.89 | $43.09 | $43.61 | $43.61 | 6,510,520 |
| 2018-08-24 | $44.03 | $44.10 | $42.35 | $42.81 | $42.81 | 8,611,026 |
| 2018-08-23 | $44.58 | $44.80 | $43.86 | $43.96 | $43.96 | 6,127,745 |
| 2018-08-22 | $44.79 | $45.37 | $44.24 | $44.60 | $44.60 | 7,061,642 |
| 2018-08-21 | $44.93 | $45.46 | $44.52 | $44.70 | $44.70 | 5,830,104 |
| 2018-08-20 | $45.00 | $45.71 | $43.43 | $44.78 | $44.78 | 10,916,278 |
| 2018-08-17 | $44.65 | $45.87 | $44.29 | $45.25 | $45.25 | 8,389,857 |
| 2018-08-16 | $43.73 | $44.86 | $43.52 | $44.79 | $44.79 | 5,910,232 |
| 2018-08-15 | $43.05 | $44.01 | $42.87 | $43.47 | $43.47 | 5,550,355 |
| 2018-08-14 | $42.70 | $43.24 | $42.69 | $42.84 | $42.84 | 5,378,788 |
| 2018-08-13 | $42.61 | $42.84 | $42.36 | $42.79 | $42.79 | 7,920,306 |
| 2018-08-10 | $43.72 | $43.74 | $42.59 | $42.67 | $42.67 | 7,867,795 |
| 2018-08-09 | $43.95 | $44.06 | $43.39 | $43.90 | $43.90 | 3,435,944 |
| 2018-08-08 | $43.52 | $44.33 | $43.25 | $44.09 | $44.09 | 3,931,496 |
| 2018-08-07 | $44.62 | $44.81 | $43.48 | $43.66 | $43.66 | 5,436,029 |
| 2018-08-06 | $43.63 | $44.91 | $43.35 | $44.58 | $44.58 | 5,114,558 |
| 2018-08-03 | $42.32 | $43.13 | $42.16 | $42.96 | $42.96 | 2,488,458 |
| 2018-08-02 | $42.53 | $42.99 | $42.26 | $42.31 | $42.31 | 3,150,916 |
| 2018-08-01 | $41.86 | $43.03 | $41.42 | $42.51 | $42.51 | 6,080,791 |
| 2018-07-31 | $43.50 | $43.70 | $42.89 | $43.08 | $43.08 | 3,413,047 |
| 2018-07-30 | $43.39 | $43.52 | $42.68 | $43.22 | $43.22 | 3,664,336 |
| 2018-07-27 | $44.45 | $44.80 | $43.24 | $43.48 | $43.48 | 4,599,471 |
| 2018-07-26 | $43.42 | $45.19 | $42.73 | $44.70 | $44.70 | 8,280,275 |
| 2018-07-25 | $42.44 | $43.59 | $41.98 | $42.99 | $42.99 | 7,645,183 |
| 2018-07-24 | $41.41 | $43.23 | $40.57 | $42.49 | $42.49 | 10,716,914 |
| 2018-07-23 | $41.45 | $41.84 | $41.36 | $41.53 | $41.53 | 3,493,486 |
| 2018-07-20 | $42.26 | $42.26 | $41.33 | $41.44 | $41.44 | 5,383,472 |
| 2018-07-19 | $42.39 | $42.74 | $42.11 | $42.26 | $42.26 | 5,637,247 |
| 2018-07-18 | $42.57 | $42.64 | $41.97 | $42.14 | $42.14 | 4,496,460 |
| 2018-07-17 | $43.04 | $43.32 | $42.49 | $42.57 | $42.57 | 4,847,603 |
| 2018-07-16 | $43.42 | $43.42 | $43.01 | $43.04 | $43.04 | 5,389,470 |
| 2018-07-13 | $43.74 | $43.79 | $43.20 | $43.27 | $43.27 | 3,475,093 |
| 2018-07-12 | $43.81 | $43.81 | $43.51 | $43.66 | $43.66 | 4,189,516 |
| 2018-07-11 | $43.50 | $43.91 | $43.26 | $43.65 | $43.65 | 5,722,111 |
| 2018-07-10 | $44.97 | $45.01 | $43.64 | $43.72 | $43.72 | 8,459,445 |
| 2018-07-09 | $44.91 | $45.32 | $44.54 | $45.09 | $45.09 | 6,238,341 |
| 2018-07-06 | $44.19 | $46.48 | $44.12 | $45.03 | $45.03 | 5,978,564 |
| 2018-07-05 | $43.90 | $44.20 | $43.56 | $44.18 | $44.18 | 3,709,869 |
| 2018-07-03 | $43.70 | $44.38 | $43.51 | $43.97 | $43.97 | 3,156,914 |
| 2018-07-02 | $42.71 | $43.81 | $42.44 | $43.74 | $43.74 | 5,198,244 |
| 2018-06-29 | $42.71 | $42.95 | $42.30 | $42.56 | $42.56 | 4,030,083 |
| 2018-06-28 | $42.49 | $42.94 | $42.13 | $42.71 | $42.71 | 3,426,108 |
| 2018-06-27 | $42.60 | $42.84 | $42.37 | $42.47 | $42.47 | 4,346,900 |
| 2018-06-26 | $42.27 | $43.07 | $42.10 | $42.62 | $42.62 | 7,854,476 |
| 2018-06-25 | $42.80 | $42.98 | $41.65 | $42.29 | $42.29 | 5,771,856 |
| 2018-06-22 | $40.44 | $43.03 | $40.44 | $42.92 | $42.92 | 16,575,649 |
| 2018-06-21 | $40.05 | $41.08 | $39.77 | $40.53 | $40.53 | 6,337,677 |
| 2018-06-20 | $40.14 | $40.84 | $39.93 | $40.00 | $40.00 | 4,931,670 |
| 2018-06-19 | $39.95 | $40.34 | $39.52 | $39.89 | $39.89 | 7,105,225 |
| 2018-06-18 | $39.36 | $40.14 | $39.24 | $39.79 | $39.79 | 6,823,811 |
| 2018-06-15 | $39.93 | $41.03 | $39.26 | $40.20 | $40.20 | 10,227,233 |
| 2018-06-14 | $39.67 | $40.23 | $39.55 | $39.89 | $39.89 | 6,159,769 |
| 2018-06-13 | $39.35 | $39.97 | $39.17 | $39.38 | $39.38 | 7,696,948 |
| 2018-06-12 | $39.82 | $40.19 | $39.24 | $39.29 | $39.29 | 8,442,182 |
| 2018-06-11 | $38.38 | $40.05 | $38.01 | $39.76 | $39.76 | 12,657,880 |
| 2018-06-08 | $41.75 | $41.81 | $41.28 | $41.45 | $41.45 | 2,671,939 |
| 2018-06-07 | $41.22 | $42.20 | $41.22 | $41.67 | $41.67 | 3,321,722 |
| 2018-06-06 | $42.05 | $42.23 | $41.06 | $41.15 | $41.15 | 4,111,951 |
| 2018-06-05 | $41.98 | $42.30 | $41.63 | $41.98 | $41.98 | 2,656,599 |
| 2018-06-04 | $42.40 | $42.89 | $41.90 | $42.00 | $42.00 | 3,477,104 |
| 2018-06-01 | $43.33 | $43.33 | $41.89 | $42.27 | $42.27 | 3,578,454 |
| 2018-05-31 | $43.14 | $43.79 | $42.79 | $43.33 | $43.33 | 5,331,411 |
| 2018-05-30 | $42.27 | $43.22 | $41.94 | $43.09 | $43.09 | 5,484,101 |
| 2018-05-29 | $43.45 | $43.86 | $42.33 | $42.34 | $42.34 | 5,754,370 |
| 2018-05-25 | $43.92 | $44.96 | $43.71 | $44.66 | $44.66 | 2,925,781 |
| 2018-05-24 | $43.91 | $43.91 | $43.34 | $43.83 | $43.83 | 2,044,668 |
| 2018-05-23 | $43.68 | $44.00 | $43.29 | $43.85 | $43.85 | 3,212,784 |
| 2018-05-22 | $43.31 | $43.83 | $43.23 | $43.63 | $43.63 | 3,429,501 |
| 2018-05-21 | $42.84 | $43.45 | $42.62 | $43.21 | $43.21 | 4,163,499 |
| 2018-05-18 | $42.49 | $42.87 | $41.81 | $42.78 | $42.78 | 4,759,020 |
| 2018-05-17 | $42.73 | $43.18 | $42.19 | $42.22 | $42.22 | 5,178,625 |
| 2018-05-16 | $43.05 | $43.12 | $42.40 | $42.58 | $42.58 | 4,756,613 |
| 2018-05-15 | $42.97 | $43.36 | $42.77 | $42.95 | $42.95 | 2,753,206 |
| 2018-05-14 | $43.15 | $43.70 | $43.04 | $43.23 | $43.23 | 2,767,728 |
| 2018-05-11 | $43.45 | $43.71 | $42.86 | $43.32 | $43.32 | 3,947,764 |
| 2018-05-10 | $43.11 | $43.42 | $42.63 | $43.38 | $43.38 | 3,614,340 |
| 2018-05-09 | $42.93 | $43.20 | $42.35 | $42.59 | $42.59 | 3,417,150 |
| 2018-05-08 | $44.46 | $44.46 | $42.30 | $42.77 | $42.77 | 5,462,577 |
| 2018-05-07 | $44.78 | $45.08 | $44.53 | $44.62 | $44.62 | 2,451,224 |
| 2018-05-04 | $44.60 | $45.26 | $44.37 | $44.88 | $44.88 | 3,052,174 |
| 2018-05-03 | $45.48 | $45.81 | $43.75 | $44.37 | $44.37 | 5,651,562 |
| 2018-05-02 | $46.25 | $46.59 | $45.68 | $45.87 | $45.87 | 4,166,962 |
| 2018-05-01 | $46.12 | $46.58 | $45.99 | $46.27 | $46.27 | 2,885,566 |
| 2018-04-30 | $46.83 | $46.94 | $46.00 | $46.10 | $46.10 | 3,903,045 |
| 2018-04-27 | $45.68 | $47.13 | $45.66 | $46.63 | $46.63 | 2,559,167 |
| 2018-04-26 | $46.30 | $46.37 | $45.64 | $46.29 | $46.29 | 3,659,171 |
| 2018-04-25 | $46.09 | $46.47 | $45.46 | $46.34 | $46.34 | 3,922,791 |
| 2018-04-24 | $45.80 | $48.90 | $45.48 | $46.30 | $46.30 | 6,356,420 |
| 2018-04-23 | $45.80 | $45.97 | $45.24 | $45.57 | $45.57 | 3,580,204 |
| 2018-04-20 | $46.59 | $46.59 | $45.67 | $45.73 | $45.73 | 5,174,476 |
| 2018-04-19 | $46.44 | $46.83 | $46.01 | $46.50 | $46.50 | 4,295,951 |
| 2018-04-18 | $46.95 | $47.36 | $46.45 | $46.45 | $46.45 | 4,095,645 |
| 2018-04-17 | $45.77 | $47.00 | $45.70 | $46.80 | $46.80 | 7,157,580 |
| 2018-04-16 | $45.44 | $45.66 | $45.02 | $45.59 | $45.59 | 3,860,378 |
| 2018-04-13 | $44.85 | $45.63 | $44.85 | $45.34 | $45.34 | 3,448,721 |
| 2018-04-12 | $44.81 | $45.35 | $44.50 | $44.63 | $44.63 | 5,024,893 |
| 2018-04-11 | $44.14 | $44.83 | $44.14 | $44.80 | $44.80 | 3,461,263 |
| 2018-04-10 | $44.54 | $44.70 | $44.03 | $44.15 | $44.15 | 4,282,866 |
| 2018-04-09 | $44.00 | $44.84 | $43.94 | $44.43 | $44.43 | 3,292,372 |
| 2018-04-06 | $44.28 | $44.49 | $43.81 | $43.97 | $43.97 | 4,130,883 |
| 2018-04-05 | $43.55 | $44.16 | $43.13 | $44.03 | $44.03 | 2,860,940 |
| 2018-04-04 | $43.53 | $43.67 | $42.82 | $43.46 | $43.46 | 3,051,704 |
| 2018-04-03 | $43.32 | $43.86 | $42.93 | $43.68 | $43.68 | 2,344,406 |
| 2018-04-02 | $43.97 | $44.05 | $42.99 | $43.33 | $43.33 | 2,276,011 |
| 2018-03-29 | $43.30 | $44.22 | $43.22 | $43.93 | $43.93 | 3,474,570 |
| 2018-03-28 | $44.00 | $44.19 | $42.98 | $43.24 | $43.24 | 3,684,476 |
| 2018-03-27 | $43.05 | $44.24 | $42.72 | $43.94 | $43.94 | 3,220,569 |
| 2018-03-26 | $43.39 | $43.50 | $42.64 | $42.87 | $42.87 | 8,513,348 |
| 2018-03-23 | $44.17 | $44.18 | $42.94 | $43.08 | $43.08 | 3,315,008 |
| 2018-03-22 | $43.07 | $44.65 | $42.78 | $44.13 | $44.13 | 4,314,171 |
| 2018-03-21 | $43.53 | $43.60 | $42.46 | $42.96 | $42.96 | 4,466,014 |
| 2018-03-20 | $44.50 | $44.65 | $42.26 | $43.45 | $43.45 | 4,667,883 |
| 2018-03-19 | $45.05 | $45.16 | $44.26 | $44.48 | $44.48 | 3,051,772 |
| 2018-03-16 | $44.22 | $45.19 | $44.22 | $45.08 | $45.08 | 7,530,419 |
| 2018-03-15 | $44.22 | $44.72 | $43.84 | $44.17 | $44.17 | 4,881,895 |
| 2018-03-14 | $45.04 | $45.70 | $43.56 | $44.17 | $44.17 | 9,845,069 |
| 2018-03-13 | $42.63 | $45.68 | $41.97 | $45.10 | $45.10 | 12,856,096 |
| 2018-03-12 | $41.99 | $42.44 | $41.79 | $42.42 | $42.42 | 4,981,164 |
| 2018-03-09 | $41.66 | $42.04 | $41.56 | $42.03 | $42.03 | 3,363,017 |
| 2018-03-08 | $41.14 | $41.81 | $41.10 | $41.73 | $41.73 | 2,619,042 |
| 2018-03-07 | $42.36 | $42.61 | $41.10 | $41.12 | $41.12 | 6,288,074 |
| 2018-03-06 | $41.93 | $42.67 | $41.54 | $42.42 | $42.42 | 6,426,815 |
| 2018-03-05 | $40.72 | $42.15 | $40.22 | $41.95 | $41.95 | 5,381,636 |
| 2018-03-02 | $41.00 | $41.58 | $40.60 | $40.72 | $40.72 | 4,818,286 |
| 2018-03-01 | $41.09 | $42.52 | $41.09 | $41.26 | $41.26 | 7,259,548 |
| 2018-02-28 | $40.45 | $41.45 | $40.06 | $41.09 | $41.09 | 7,212,303 |
| 2018-02-27 | $41.13 | $41.66 | $40.23 | $40.23 | $40.23 | 5,570,715 |
| 2018-02-26 | $41.19 | $41.78 | $40.94 | $41.06 | $41.06 | 8,214,555 |
| 2018-02-23 | $40.25 | $41.19 | $40.24 | $41.14 | $41.14 | 3,257,433 |
| 2018-02-22 | $39.93 | $40.35 | $39.79 | $40.09 | $40.09 | 4,173,196 |
| 2018-02-21 | $39.98 | $40.63 | $39.77 | $39.79 | $39.79 | 6,702,843 |
| 2018-02-20 | $40.30 | $40.51 | $39.74 | $40.01 | $40.01 | 4,052,309 |
| 2018-02-16 | $40.07 | $40.56 | $39.88 | $40.40 | $40.40 | 3,952,143 |
| 2018-02-15 | $39.34 | $39.99 | $39.25 | $39.96 | $39.96 | 4,862,567 |
| 2018-02-14 | $39.48 | $39.96 | $39.05 | $39.08 | $39.08 | 4,579,617 |
| 2018-02-13 | $39.22 | $40.08 | $38.99 | $39.83 | $39.83 | 8,628,260 |
| 2018-02-12 | $38.63 | $39.59 | $38.29 | $39.34 | $39.34 | 6,030,347 |
| 2018-02-09 | $38.45 | $38.85 | $37.30 | $38.57 | $38.57 | 7,341,499 |
| 2018-02-08 | $39.36 | $39.50 | $38.23 | $38.24 | $38.24 | 5,999,754 |
| 2018-02-07 | $39.82 | $40.35 | $39.33 | $39.48 | $39.48 | 5,654,961 |
| 2018-02-06 | $40.00 | $40.09 | $38.45 | $39.86 | $39.86 | 7,714,439 |
| 2018-02-05 | $41.55 | $41.70 | $40.30 | $40.30 | $40.30 | 4,961,924 |
| 2018-02-02 | $42.10 | $42.29 | $41.18 | $41.44 | $41.44 | 5,644,873 |
| 2018-02-01 | $42.45 | $47.00 | $41.86 | $42.57 | $42.57 | 15,217,813 |
| 2018-01-31 | $42.09 | $42.55 | $41.67 | $42.43 | $42.43 | 7,112,386 |
| 2018-01-30 | $42.93 | $43.02 | $41.81 | $41.98 | $41.98 | 7,469,306 |
| 2018-01-29 | $43.27 | $43.47 | $42.95 | $42.98 | $42.98 | 2,580,912 |
| 2018-01-26 | $43.77 | $43.90 | $43.32 | $43.54 | $43.54 | 4,046,461 |
| 2018-01-25 | $43.69 | $43.91 | $43.22 | $43.49 | $43.49 | 5,575,887 |
| 2018-01-24 | $43.82 | $44.38 | $43.52 | $43.68 | $43.68 | 5,511,610 |
| 2018-01-23 | $43.85 | $44.17 | $43.75 | $43.84 | $43.84 | 4,443,200 |
| 2018-01-22 | $44.50 | $44.70 | $43.81 | $43.94 | $43.94 | 4,870,871 |
| 2018-01-19 | $44.59 | $44.78 | $44.31 | $44.39 | $44.39 | 4,307,968 |
| 2018-01-18 | $44.02 | $44.61 | $43.95 | $44.50 | $44.50 | 6,857,013 |
| 2018-01-17 | $44.12 | $44.32 | $43.94 | $44.20 | $44.20 | 4,268,757 |
| 2018-01-16 | $43.99 | $44.26 | $43.77 | $44.02 | $44.02 | 4,465,657 |
| 2018-01-12 | $43.85 | $44.06 | $43.60 | $43.82 | $43.82 | 6,279,179 |
| 2018-01-11 | $44.55 | $44.67 | $43.68 | $43.88 | $43.88 | 5,108,019 |
| 2018-01-10 | $44.49 | $44.80 | $43.94 | $44.55 | $44.55 | 6,838,503 |
| 2018-01-09 | $45.21 | $45.21 | $44.71 | $44.84 | $44.84 | 5,848,624 |
| 2018-01-08 | $44.29 | $45.29 | $44.13 | $45.23 | $45.23 | 6,430,899 |
| 2018-01-05 | $43.72 | $44.47 | $43.51 | $44.29 | $44.29 | 6,266,078 |
| 2018-01-04 | $43.73 | $44.10 | $43.37 | $43.52 | $43.52 | 9,717,969 |
| 2018-01-03 | $44.32 | $44.67 | $43.67 | $43.77 | $43.77 | 6,492,864 |
| 2018-01-02 | $44.34 | $44.53 | $43.48 | $44.49 | $44.49 | 7,915,055 |
| 2017-12-29 | $44.85 | $45.00 | $44.60 | $44.83 | $44.83 | 4,148,140 |
| 2017-12-28 | $44.86 | $45.19 | $44.63 | $44.81 | $44.81 | 5,923,847 |
| 2017-12-27 | $44.47 | $45.03 | $44.45 | $44.68 | $44.68 | 7,566,075 |
| 2017-12-26 | $44.77 | $45.06 | $44.27 | $44.45 | $44.45 | 8,326,592 |
| 2017-12-22 | $44.62 | $45.09 | $44.36 | $44.57 | $44.57 | 10,934,228 |
| 2017-12-21 | $42.95 | $44.82 | $41.61 | $44.50 | $44.50 | 52,352,950 |
| 2017-12-20 | $52.03 | $52.44 | $51.00 | $51.12 | $51.12 | 5,685,974 |
| 2017-12-19 | $52.59 | $53.18 | $52.01 | $52.05 | $52.05 | 3,634,993 |
| 2017-12-18 | $52.93 | $53.04 | $52.42 | $52.50 | $52.50 | 4,200,292 |
| 2017-12-15 | $52.95 | $53.47 | $52.89 | $53.05 | $53.05 | 5,532,917 |
| 2017-12-14 | $52.90 | $53.18 | $52.66 | $52.72 | $52.72 | 2,444,049 |
| 2017-12-13 | $53.67 | $53.79 | $52.94 | $53.09 | $53.09 | 3,465,026 |
| 2017-12-12 | $53.48 | $53.88 | $53.32 | $53.43 | $53.43 | 3,404,182 |
| 2017-12-11 | $53.32 | $53.74 | $52.74 | $53.71 | $53.71 | 4,022,660 |
| 2017-12-08 | $52.88 | $53.46 | $52.61 | $53.46 | $53.46 | 3,277,480 |
| 2017-12-07 | $53.06 | $53.15 | $52.48 | $52.96 | $52.96 | 4,302,353 |
| 2017-12-06 | $53.80 | $53.89 | $53.03 | $53.06 | $53.06 | 4,275,089 |
| 2017-12-05 | $53.65 | $53.71 | $52.60 | $53.60 | $53.60 | 4,371,128 |
| 2017-12-04 | $54.28 | $54.42 | $53.37 | $53.52 | $53.52 | 4,359,407 |
| 2017-12-01 | $54.20 | $54.66 | $53.52 | $54.13 | $54.13 | 5,284,167 |
| 2017-11-30 | $55.07 | $55.28 | $53.01 | $54.24 | $54.24 | 11,086,525 |
| 2017-11-29 | $54.88 | $55.22 | $54.44 | $55.06 | $55.06 | 3,996,893 |
| 2017-11-28 | $54.38 | $55.35 | $54.26 | $55.05 | $55.05 | 5,366,642 |
| 2017-11-27 | $54.00 | $54.25 | $53.73 | $54.19 | $54.19 | 3,034,573 |
| 2017-11-24 | $54.01 | $54.10 | $53.82 | $54.06 | $54.06 | 1,865,296 |
| 2017-11-22 | $53.78 | $54.39 | $53.43 | $53.89 | $53.89 | 4,227,326 |
| 2017-11-21 | $52.75 | $54.02 | $52.46 | $53.73 | $53.73 | 10,956,601 |
| 2017-11-20 | $54.00 | $54.23 | $52.65 | $52.65 | $52.65 | 8,779,233 |
| 2017-11-17 | $55.01 | $55.25 | $54.00 | $54.00 | $54.00 | 7,648,879 |
| 2017-11-16 | $55.63 | $55.66 | $55.13 | $55.15 | $55.15 | 5,874,696 |
| 2017-11-15 | $56.82 | $56.90 | $55.54 | $55.63 | $55.63 | 5,105,965 |
| 2017-11-14 | $56.71 | $56.89 | $56.25 | $56.61 | $56.61 | 6,677,617 |
| 2017-11-13 | $56.92 | $57.11 | $56.48 | $56.89 | $56.89 | 5,021,469 |
| 2017-11-10 | $55.58 | $57.02 | $55.50 | $56.95 | $56.95 | 5,568,214 |
| 2017-11-09 | $55.72 | $56.34 | $55.45 | $55.95 | $55.95 | 4,561,465 |
| 2017-11-08 | $56.20 | $56.61 | $55.68 | $55.83 | $55.83 | 6,035,358 |
| 2017-11-07 | $56.99 | $57.00 | $56.19 | $56.30 | $56.30 | 4,984,042 |
| 2017-11-06 | $56.50 | $56.96 | $56.23 | $56.77 | $56.77 | 3,449,702 |
| 2017-11-03 | $56.68 | $57.01 | $56.04 | $56.80 | $56.80 | 5,250,125 |
| 2017-11-02 | $57.90 | $57.99 | $55.90 | $56.65 | $56.65 | 4,875,851 |
| 2017-11-01 | $57.61 | $57.68 | $56.91 | $57.24 | $57.24 | 4,444,095 |
| 2017-10-31 | $57.26 | $58.38 | $56.97 | $57.77 | $57.77 | 5,322,792 |
| 2017-10-30 | $57.01 | $57.57 | $56.70 | $57.27 | $57.27 | 4,237,477 |
| 2017-10-27 | $56.70 | $57.28 | $56.59 | $57.13 | $57.13 | 3,027,829 |
| 2017-10-26 | $56.98 | $57.34 | $56.64 | $56.74 | $56.74 | 3,298,395 |
| 2017-10-25 | $56.85 | $57.14 | $56.38 | $56.68 | $56.68 | 5,936,984 |
| 2017-10-24 | $57.27 | $57.53 | $56.95 | $57.11 | $57.11 | 5,589,453 |
| 2017-10-23 | $57.74 | $57.84 | $57.03 | $57.26 | $57.26 | 6,344,130 |
| 2017-10-20 | $57.34 | $58.37 | $57.29 | $57.86 | $57.86 | 7,756,742 |
| 2017-10-19 | $56.83 | $57.55 | $56.54 | $57.00 | $57.00 | 9,850,688 |
| 2017-10-18 | $57.71 | $57.89 | $56.41 | $56.44 | $56.44 | 12,398,369 |
| 2017-10-17 | $55.40 | $59.50 | $54.46 | $57.44 | $57.44 | 27,700,323 |
| 2017-10-16 | $57.28 | $57.48 | $49.83 | $53.43 | $53.43 | 39,244,427 |
| 2017-10-13 | $63.95 | $64.06 | $56.13 | $57.72 | $57.72 | 29,196,189 |
| 2017-10-12 | $69.29 | $69.35 | $64.42 | $64.50 | $64.50 | 12,953,043 |
| 2017-10-11 | $69.08 | $69.67 | $68.67 | $69.15 | $69.15 | 4,452,569 |
| 2017-10-10 | $68.76 | $69.32 | $68.53 | $69.19 | $69.19 | 1,530,836 |
| 2017-10-09 | $68.90 | $68.95 | $68.57 | $68.65 | $68.65 | 963,903 |
| 2017-10-06 | $68.93 | $68.95 | $68.59 | $68.84 | $68.84 | 2,201,365 |
| 2017-10-05 | $69.16 | $69.32 | $68.72 | $69.07 | $69.07 | 1,782,985 |
| 2017-10-04 | $68.45 | $69.21 | $68.28 | $69.20 | $69.20 | 2,276,181 |
| 2017-10-03 | $67.99 | $68.36 | $67.61 | $68.31 | $68.31 | 2,224,379 |
| 2017-10-02 | $68.29 | $68.53 | $68.01 | $68.13 | $68.13 | 1,516,064 |
| 2017-09-29 | $68.08 | $68.25 | $67.73 | $68.09 | $68.09 | 3,112,956 |
| 2017-09-28 | $67.41 | $68.13 | $67.26 | $68.05 | $68.05 | 2,349,826 |
| 2017-09-27 | $68.65 | $68.91 | $67.52 | $67.97 | $67.44 | 2,597,353 |
| 2017-09-26 | $68.98 | $69.35 | $68.86 | $69.04 | $68.51 | 2,321,341 |
| 2017-09-25 | $68.89 | $69.37 | $68.68 | $69.29 | $68.75 | 1,948,349 |
| 2017-09-22 | $69.45 | $69.45 | $68.77 | $68.90 | $68.37 | 2,862,502 |
| 2017-09-21 | $69.11 | $69.34 | $68.91 | $69.18 | $68.65 | 2,340,588 |
| 2017-09-20 | $69.47 | $69.66 | $68.66 | $69.05 | $68.52 | 2,681,249 |
| 2017-09-19 | $69.68 | $69.76 | $69.25 | $69.28 | $68.74 | 1,682,750 |
| 2017-09-18 | $70.27 | $70.33 | $69.19 | $69.65 | $69.11 | 1,484,537 |
| 2017-09-15 | $70.16 | $70.38 | $69.96 | $70.28 | $69.74 | 2,992,365 |
| 2017-09-14 | $69.47 | $70.16 | $69.25 | $70.09 | $69.55 | 1,670,793 |
| 2017-09-13 | $70.09 | $70.16 | $69.47 | $69.55 | $69.01 | 2,450,914 |
| 2017-09-12 | $71.45 | $71.49 | $69.80 | $70.16 | $69.62 | 1,945,435 |
| 2017-09-11 | $70.63 | $71.57 | $70.62 | $71.56 | $71.01 | 1,543,921 |
| 2017-09-08 | $70.23 | $70.77 | $70.03 | $70.64 | $70.09 | 1,379,909 |
| 2017-09-07 | $69.89 | $70.38 | $69.74 | $70.31 | $69.77 | 1,527,706 |
| 2017-09-06 | $70.08 | $70.09 | $69.60 | $69.68 | $69.14 | 2,653,800 |
| 2017-09-05 | $69.94 | $70.12 | $69.55 | $69.84 | $69.30 | 3,374,600 |
| 2017-09-01 | $70.46 | $70.54 | $69.71 | $69.87 | $69.33 | 1,545,185 |
| 2017-08-31 | $70.20 | $70.42 | $70.01 | $70.38 | $69.84 | 2,404,023 |
| 2017-08-30 | $70.19 | $70.33 | $70.04 | $70.11 | $69.57 | 1,200,886 |
| 2017-08-29 | $70.20 | $70.58 | $70.15 | $70.26 | $69.72 | 1,051,078 |
| 2017-08-28 | $70.30 | $70.44 | $69.96 | $70.31 | $69.77 | 3,093,426 |
| 2017-08-25 | $70.00 | $70.35 | $69.82 | $70.08 | $69.54 | 1,347,138 |
| 2017-08-24 | $69.87 | $70.04 | $69.68 | $69.78 | $69.24 | 1,029,382 |
| 2017-08-23 | $69.62 | $69.91 | $69.43 | $69.90 | $69.36 | 1,059,934 |
| 2017-08-22 | $69.43 | $69.67 | $69.19 | $69.67 | $69.13 | 2,266,890 |
| 2017-08-21 | $69.24 | $69.52 | $69.06 | $69.35 | $68.81 | 868,406 |
| 2017-08-18 | $69.06 | $69.49 | $68.75 | $69.14 | $68.61 | 2,061,543 |
| 2017-08-17 | $69.53 | $69.69 | $68.95 | $68.98 | $68.45 | 1,210,584 |
| 2017-08-16 | $69.43 | $69.68 | $69.18 | $69.56 | $69.02 | 1,316,772 |
| 2017-08-15 | $68.92 | $69.64 | $68.53 | $69.35 | $68.81 | 1,725,992 |
| 2017-08-14 | $68.98 | $69.28 | $68.82 | $69.17 | $68.64 | 1,293,963 |
| 2017-08-11 | $69.25 | $69.41 | $68.83 | $69.02 | $68.49 | 2,196,255 |
| 2017-08-10 | $68.90 | $69.31 | $68.68 | $69.13 | $68.60 | 1,608,790 |
| 2017-08-09 | $69.46 | $69.46 | $68.90 | $69.02 | $68.49 | 1,565,043 |
| 2017-08-08 | $68.75 | $69.26 | $68.63 | $69.25 | $68.71 | 1,416,143 |
| 2017-08-07 | $68.54 | $68.98 | $68.24 | $68.94 | $68.41 | 1,456,710 |
| 2017-08-04 | $68.64 | $68.88 | $68.11 | $68.55 | $68.02 | 1,281,250 |
| 2017-08-03 | $68.34 | $68.99 | $68.20 | $68.91 | $68.38 | 1,923,418 |
| 2017-08-02 | $67.94 | $68.43 | $67.58 | $68.39 | $67.86 | 1,732,720 |
| 2017-08-01 | $67.51 | $68.23 | $67.41 | $68.22 | $67.69 | 1,891,955 |
| 2017-07-31 | $67.52 | $67.87 | $67.27 | $67.69 | $67.17 | 1,438,868 |
| 2017-07-28 | $67.48 | $67.78 | $67.16 | $67.45 | $66.93 | 1,417,320 |
| 2017-07-27 | $68.18 | $68.18 | $67.33 | $67.55 | $67.03 | 1,912,511 |
| 2017-07-26 | $67.42 | $67.90 | $67.21 | $67.90 | $67.38 | 2,055,972 |
| 2017-07-25 | $67.82 | $67.96 | $67.50 | $67.51 | $66.99 | 2,408,611 |
| 2017-07-24 | $68.21 | $68.28 | $67.68 | $67.90 | $67.38 | 2,212,021 |
| 2017-07-21 | $67.52 | $68.27 | $67.35 | $68.26 | $67.73 | 1,513,366 |
| 2017-07-20 | $67.27 | $67.79 | $67.13 | $67.64 | $67.12 | 2,442,164 |
| 2017-07-19 | $66.80 | $67.10 | $66.55 | $67.10 | $66.58 | 1,395,981 |
| 2017-07-18 | $66.66 | $66.73 | $66.46 | $66.63 | $66.12 | 2,090,749 |
| 2017-07-17 | $66.34 | $66.52 | $66.11 | $66.48 | $65.97 | 1,138,959 |
| 2017-07-14 | $66.63 | $66.89 | $66.23 | $66.35 | $65.84 | 2,382,625 |
| 2017-07-13 | $65.33 | $66.70 | $65.22 | $66.20 | $65.69 | 5,120,725 |
| 2017-07-12 | $65.64 | $65.68 | $64.98 | $65.04 | $64.54 | 2,726,525 |
| 2017-07-11 | $65.20 | $65.37 | $64.84 | $65.05 | $64.55 | 1,706,235 |
| 2017-07-10 | $65.47 | $65.56 | $65.02 | $65.06 | $64.56 | 1,607,752 |
| 2017-07-07 | $65.26 | $65.60 | $65.12 | $65.32 | $64.82 | 1,414,819 |
| 2017-07-06 | $65.21 | $65.58 | $65.06 | $65.21 | $64.71 | 2,891,116 |
| 2017-07-05 | $65.72 | $65.93 | $65.20 | $65.44 | $64.93 | 1,835,094 |
| 2017-07-03 | $66.52 | $66.62 | $65.62 | $65.62 | $65.11 | 1,525,392 |
| 2017-06-30 | $66.27 | $66.88 | $66.17 | $66.37 | $65.86 | 3,129,172 |
| 2017-06-29 | $65.74 | $66.33 | $65.43 | $66.10 | $65.59 | 3,256,544 |
| 2017-06-28 | $66.72 | $66.89 | $66.03 | $66.10 | $65.59 | 2,683,951 |
| 2017-06-27 | $67.82 | $68.07 | $67.02 | $67.04 | $65.99 | 2,266,295 |
| 2017-06-26 | $68.17 | $68.64 | $67.85 | $68.12 | $67.06 | 1,962,801 |
| 2017-06-23 | $68.76 | $68.86 | $67.89 | $68.03 | $66.97 | 2,589,629 |
| 2017-06-22 | $69.05 | $69.41 | $68.76 | $68.81 | $67.74 | 1,523,093 |
| 2017-06-21 | $69.28 | $69.42 | $68.86 | $69.18 | $68.10 | 1,761,747 |
| 2017-06-20 | $69.12 | $69.31 | $68.92 | $69.22 | $68.14 | 1,201,768 |
| 2017-06-19 | $69.23 | $69.36 | $68.84 | $69.03 | $67.95 | 2,810,637 |
| 2017-06-16 | $69.42 | $69.53 | $69.01 | $69.16 | $68.08 | 4,498,848 |
| 2017-06-15 | $68.15 | $69.24 | $68.07 | $69.06 | $67.98 | 4,009,498 |
| 2017-06-14 | $67.98 | $68.61 | $67.65 | $68.35 | $67.28 | 2,994,097 |
| 2017-06-13 | $67.33 | $67.57 | $67.07 | $67.46 | $66.41 | 1,964,923 |
| 2017-06-12 | $68.29 | $68.35 | $67.33 | $67.33 | $66.28 | 2,567,781 |
| 2017-06-09 | $68.18 | $68.65 | $67.84 | $68.41 | $67.34 | 2,750,082 |
| 2017-06-08 | $69.02 | $69.02 | $67.93 | $68.49 | $67.42 | 2,735,619 |
| 2017-06-07 | $68.70 | $69.19 | $68.57 | $69.02 | $67.94 | 1,688,408 |
| 2017-06-06 | $68.92 | $68.92 | $68.55 | $68.68 | $67.61 | 2,146,596 |
| 2017-06-05 | $68.79 | $69.04 | $68.68 | $68.72 | $67.65 | 1,377,022 |
| 2017-06-02 | $70.32 | $70.32 | $68.69 | $68.85 | $67.77 | 2,370,461 |
| 2017-06-01 | $68.29 | $68.92 | $68.02 | $68.89 | $67.81 | 2,880,284 |
| 2017-05-31 | $67.97 | $68.48 | $67.93 | $68.38 | $67.31 | 3,173,792 |
| 2017-05-30 | $67.35 | $68.11 | $67.12 | $67.89 | $66.83 | 1,958,409 |
| 2017-05-26 | $67.32 | $67.69 | $67.21 | $67.37 | $66.32 | 4,073,264 |
| 2017-05-25 | $66.35 | $67.45 | $66.06 | $67.29 | $66.24 | 5,289,281 |
| 2017-05-24 | $66.30 | $66.50 | $66.13 | $66.23 | $65.20 | 2,476,698 |
| 2017-05-23 | $65.95 | $66.70 | $65.83 | $66.16 | $65.13 | 2,990,364 |
| 2017-05-22 | $65.40 | $66.16 | $65.28 | $65.93 | $64.90 | 2,847,375 |
| 2017-05-19 | $65.73 | $65.86 | $65.24 | $65.54 | $64.52 | 3,900,145 |
| 2017-05-18 | $65.57 | $66.14 | $65.15 | $65.63 | $64.60 | 3,253,396 |
| 2017-05-17 | $65.55 | $66.08 | $65.14 | $65.33 | $64.31 | 4,716,011 |
| 2017-05-16 | $66.55 | $66.66 | $65.53 | $65.55 | $64.53 | 4,065,920 |
| 2017-05-15 | $66.34 | $66.78 | $66.18 | $66.46 | $65.42 | 1,696,104 |
| 2017-05-12 | $66.00 | $66.48 | $65.96 | $66.33 | $65.29 | 2,210,027 |
| 2017-05-11 | $66.25 | $66.31 | $65.33 | $65.92 | $64.89 | 4,300,683 |
| 2017-05-10 | $66.83 | $67.05 | $65.84 | $66.49 | $65.45 | 3,005,640 |
| 2017-05-09 | $66.96 | $67.08 | $66.62 | $66.77 | $65.73 | 1,715,150 |
| 2017-05-08 | $67.27 | $67.29 | $66.83 | $66.97 | $65.92 | 1,443,910 |
| 2017-05-05 | $67.19 | $67.37 | $66.84 | $67.14 | $66.09 | 1,878,532 |
| 2017-05-04 | $66.71 | $67.03 | $66.52 | $66.96 | $65.91 | 1,823,436 |
| 2017-05-03 | $66.73 | $67.23 | $66.55 | $66.77 | $65.73 | 2,475,585 |
| 2017-05-02 | $66.78 | $67.37 | $66.14 | $66.79 | $65.75 | 2,882,221 |
| 2017-05-01 | $67.08 | $67.08 | $66.17 | $66.46 | $65.42 | 2,639,305 |
| 2017-04-28 | $67.26 | $67.30 | $66.60 | $67.05 | $66.00 | 3,683,843 |
| 2017-04-27 | $67.09 | $67.70 | $66.96 | $67.28 | $66.23 | 2,027,577 |
| 2017-04-26 | $67.49 | $67.68 | $67.00 | $67.00 | $65.95 | 2,345,775 |
| 2017-04-25 | $67.52 | $67.81 | $67.30 | $67.66 | $66.60 | 1,699,806 |
| 2017-04-24 | $67.19 | $67.83 | $67.07 | $67.79 | $66.73 | 2,704,968 |
| 2017-04-21 | $66.97 | $67.61 | $66.94 | $67.33 | $66.28 | 2,200,157 |
| 2017-04-20 | $67.54 | $67.54 | $66.71 | $67.15 | $66.10 | 2,029,005 |
| 2017-04-19 | $67.47 | $67.74 | $67.29 | $67.54 | $66.48 | 2,883,178 |
| 2017-04-18 | $67.50 | $67.81 | $67.26 | $67.53 | $66.48 | 1,493,013 |
| 2017-04-17 | $67.10 | $67.49 | $67.07 | $67.48 | $66.43 | 1,241,404 |
| 2017-04-13 | $67.45 | $67.51 | $66.82 | $67.14 | $66.09 | 1,429,619 |
| 2017-04-12 | $66.76 | $67.55 | $66.67 | $67.52 | $66.47 | 1,824,203 |
| 2017-04-11 | $67.00 | $67.06 | $66.55 | $67.01 | $65.96 | 1,234,882 |
| 2017-04-10 | $67.01 | $67.13 | $66.61 | $67.07 | $66.02 | 1,607,620 |
| 2017-04-07 | $67.48 | $67.59 | $66.92 | $67.01 | $65.96 | 1,658,752 |
| 2017-04-06 | $67.26 | $67.55 | $67.16 | $67.36 | $66.31 | 2,230,795 |
| 2017-04-05 | $66.80 | $67.55 | $66.66 | $67.48 | $66.43 | 3,078,146 |
| 2017-04-04 | $66.49 | $67.10 | $66.30 | $66.92 | $65.87 | 1,360,006 |
| 2017-04-03 | $66.33 | $66.60 | $65.80 | $66.54 | $65.50 | 1,839,092 |
| 2017-03-31 | $66.34 | $66.80 | $66.34 | $66.36 | $65.32 | 1,951,255 |
| 2017-03-30 | $66.35 | $66.53 | $66.01 | $66.36 | $65.32 | 1,536,686 |
| 2017-03-29 | $66.83 | $66.87 | $66.53 | $66.63 | $65.59 | 1,363,866 |
| 2017-03-28 | $67.23 | $67.40 | $66.94 | $67.34 | $65.80 | 2,690,509 |
| 2017-03-27 | $67.99 | $68.17 | $66.94 | $67.19 | $65.66 | 3,474,676 |
| 2017-03-24 | $67.42 | $68.29 | $67.39 | $67.86 | $66.31 | 2,590,564 |
| 2017-03-23 | $67.72 | $68.16 | $67.34 | $67.54 | $66.00 | 1,898,107 |
| 2017-03-22 | $67.55 | $68.25 | $67.26 | $67.46 | $65.92 | 2,218,955 |
| 2017-03-21 | $66.24 | $67.45 | $66.21 | $67.31 | $65.77 | 2,682,342 |
| 2017-03-20 | $66.59 | $66.91 | $65.99 | $66.16 | $64.65 | 1,660,964 |
| 2017-03-17 | $66.22 | $66.98 | $66.12 | $66.59 | $65.07 | 3,267,218 |
| 2017-03-16 | $66.65 | $66.65 | $65.85 | $66.02 | $64.51 | 2,504,070 |
| 2017-03-15 | $65.85 | $67.13 | $65.78 | $66.87 | $65.34 | 2,241,926 |
| 2017-03-14 | $65.68 | $65.90 | $65.31 | $65.67 | $64.17 | 1,603,214 |
| 2017-03-13 | $65.57 | $65.82 | $65.27 | $65.75 | $64.25 | 1,900,282 |
| 2017-03-10 | $65.52 | $65.85 | $65.20 | $65.63 | $64.13 | 2,349,239 |
| 2017-03-09 | $65.20 | $65.57 | $65.11 | $65.13 | $63.64 | 1,655,130 |
| 2017-03-08 | $65.58 | $65.62 | $65.02 | $65.16 | $63.67 | 2,430,824 |
| 2017-03-07 | $65.68 | $66.41 | $65.64 | $66.26 | $64.75 | 1,961,867 |
| 2017-03-06 | $65.87 | $66.10 | $65.65 | $65.76 | $64.26 | 2,808,061 |
| 2017-03-03 | $66.26 | $66.26 | $65.43 | $66.07 | $64.56 | 2,771,919 |
| 2017-03-02 | $65.85 | $66.70 | $65.60 | $66.18 | $64.67 | 2,765,571 |
| 2017-03-01 | $65.99 | $66.58 | $65.63 | $65.85 | $64.35 | 3,499,729 |
| 2017-02-28 | $66.24 | $66.93 | $66.02 | $66.75 | $65.23 | 2,404,110 |
| 2017-02-27 | $66.35 | $66.37 | $65.90 | $66.12 | $64.61 | 1,402,926 |
| 2017-02-24 | $65.70 | $66.35 | $65.55 | $66.33 | $64.82 | 2,748,855 |
| 2017-02-23 | $64.99 | $65.56 | $64.87 | $65.41 | $63.92 | 2,069,229 |
| 2017-02-22 | $64.70 | $64.93 | $64.35 | $64.76 | $63.28 | 1,805,367 |
| 2017-02-21 | $63.92 | $64.79 | $63.60 | $64.64 | $63.17 | 1,829,562 |
| 2017-02-17 | $63.62 | $64.20 | $63.54 | $63.92 | $62.46 | 2,501,732 |
| 2017-02-16 | $63.75 | $63.95 | $63.01 | $63.39 | $61.94 | 2,473,145 |
| 2017-02-15 | $62.85 | $63.21 | $62.30 | $62.94 | $61.50 | 1,898,932 |
| 2017-02-14 | $63.55 | $63.80 | $62.93 | $63.32 | $61.88 | 2,012,068 |
| 2017-02-13 | $63.27 | $63.75 | $63.10 | $63.69 | $62.24 | 2,034,893 |
| 2017-02-10 | $62.55 | $63.50 | $62.42 | $63.35 | $61.91 | 1,329,537 |
| 2017-02-09 | $63.17 | $63.40 | $62.71 | $62.89 | $61.46 | 1,802,557 |
| 2017-02-08 | $62.51 | $63.62 | $62.44 | $63.17 | $61.73 | 2,835,309 |
| 2017-02-07 | $61.72 | $61.95 | $61.54 | $61.83 | $60.42 | 908,102 |
| 2017-02-06 | $61.66 | $61.92 | $61.45 | $61.63 | $60.22 | 993,048 |
| 2017-02-03 | $61.84 | $62.07 | $61.41 | $61.59 | $60.19 | 1,907,606 |
| 2017-02-02 | $61.18 | $62.00 | $60.99 | $61.95 | $60.54 | 1,990,851 |
| 2017-02-01 | $61.39 | $61.55 | $60.61 | $60.89 | $59.50 | 1,787,837 |
| 2017-01-31 | $60.74 | $61.91 | $60.56 | $61.89 | $60.48 | 2,618,510 |
| 2017-01-30 | $60.84 | $60.92 | $60.17 | $60.58 | $59.20 | 1,538,834 |
| 2017-01-27 | $60.96 | $61.02 | $60.57 | $60.62 | $59.24 | 1,375,692 |
| 2017-01-26 | $60.79 | $61.30 | $60.56 | $60.76 | $59.37 | 1,570,361 |
| 2017-01-25 | $60.60 | $60.87 | $60.46 | $60.84 | $59.45 | 1,355,084 |
| 2017-01-24 | $60.93 | $61.08 | $60.71 | $60.89 | $59.50 | 1,775,842 |
| 2017-01-23 | $61.50 | $61.63 | $60.97 | $60.99 | $59.60 | 1,917,457 |
| 2017-01-20 | $61.31 | $61.59 | $60.97 | $61.36 | $59.96 | 1,763,952 |
| 2017-01-19 | $60.98 | $61.71 | $60.95 | $61.10 | $59.71 | 1,892,385 |
| 2017-01-18 | $61.50 | $61.76 | $61.36 | $61.46 | $60.06 | 2,107,849 |
| 2017-01-17 | $60.75 | $61.82 | $60.75 | $61.78 | $60.37 | 2,505,323 |
| 2017-01-13 | $60.60 | $60.91 | $60.19 | $60.58 | $59.20 | 1,684,275 |
| 2017-01-12 | $60.82 | $60.98 | $60.12 | $60.61 | $59.23 | 2,496,262 |
| 2017-01-11 | $60.23 | $61.09 | $60.18 | $60.88 | $59.49 | 2,475,967 |
| 2017-01-10 | $60.33 | $60.48 | $59.89 | $60.07 | $58.70 | 1,495,406 |
| 2017-01-09 | $61.20 | $61.43 | $60.20 | $60.30 | $58.92 | 1,939,980 |
| 2017-01-06 | $60.34 | $61.35 | $60.13 | $61.22 | $59.82 | 3,100,254 |
| 2017-01-05 | $60.66 | $61.39 | $60.18 | $60.54 | $59.16 | 3,938,976 |
| 2017-01-04 | $60.61 | $60.98 | $60.25 | $60.59 | $59.21 | 1,787,997 |
| 2017-01-03 | $60.81 | $60.82 | $60.08 | $60.37 | $58.99 | 1,731,285 |
| 2016-12-30 | $61.12 | $61.23 | $60.55 | $60.77 | $59.38 | 1,678,296 |
| 2016-12-29 | $60.25 | $61.21 | $60.12 | $61.09 | $59.70 | 1,080,562 |
| 2016-12-28 | $60.73 | $60.73 | $60.01 | $60.08 | $58.71 | 998,453 |
| 2016-12-27 | $60.86 | $61.34 | $60.66 | $61.18 | $59.30 | 909,350 |
| 2016-12-23 | $61.39 | $61.52 | $60.97 | $61.19 | $59.31 | 703,633 |
| 2016-12-22 | $61.07 | $61.36 | $60.86 | $61.28 | $59.40 | 966,170 |
| 2016-12-21 | $61.07 | $61.54 | $61.07 | $61.12 | $59.24 | 1,505,580 |
| 2016-12-20 | $60.74 | $61.25 | $60.63 | $61.13 | $59.25 | 2,090,231 |
| 2016-12-19 | $61.43 | $61.47 | $60.66 | $60.82 | $58.95 | 2,349,215 |
| 2016-12-16 | $60.15 | $61.15 | $60.15 | $61.04 | $59.17 | 4,472,963 |
| 2016-12-15 | $59.46 | $60.10 | $59.36 | $60.01 | $58.17 | 1,927,644 |
| 2016-12-14 | $60.88 | $61.23 | $59.36 | $59.50 | $57.67 | 3,074,349 |
| 2016-12-13 | $60.10 | $60.78 | $60.05 | $60.59 | $58.73 | 2,659,594 |
| 2016-12-12 | $59.07 | $59.98 | $58.89 | $59.82 | $57.98 | 3,114,525 |
| 2016-12-09 | $59.19 | $59.70 | $58.96 | $59.33 | $57.51 | 3,849,639 |
| 2016-12-08 | $58.44 | $59.24 | $58.06 | $59.19 | $57.37 | 1,854,847 |
| 2016-12-07 | $58.62 | $59.11 | $58.55 | $58.80 | $56.99 | 2,023,869 |
| 2016-12-06 | $58.55 | $58.87 | $58.18 | $58.38 | $56.59 | 1,664,114 |
| 2016-12-05 | $58.04 | $58.38 | $57.64 | $58.38 | $56.59 | 2,864,227 |
| 2016-12-02 | $58.50 | $58.94 | $57.97 | $58.28 | $56.49 | 2,343,089 |
| 2016-12-01 | $58.47 | $58.51 | $57.60 | $58.04 | $56.26 | 2,306,610 |
| 2016-11-30 | $59.75 | $60.02 | $58.79 | $58.80 | $56.99 | 3,441,938 |
| 2016-11-29 | $60.62 | $61.23 | $60.42 | $60.46 | $58.60 | 3,046,836 |
| 2016-11-28 | $59.59 | $61.04 | $59.59 | $60.74 | $58.87 | 2,057,773 |
| 2016-11-25 | $58.93 | $59.47 | $58.93 | $59.29 | $57.47 | 1,726,114 |
| 2016-11-23 | $58.68 | $59.27 | $58.60 | $58.71 | $56.91 | 1,222,675 |
| 2016-11-22 | $59.12 | $59.44 | $58.95 | $59.32 | $57.50 | 2,342,205 |
| 2016-11-21 | $58.46 | $59.22 | $58.38 | $59.16 | $57.34 | 1,417,716 |
| 2016-11-18 | $58.65 | $58.97 | $58.14 | $58.38 | $56.59 | 1,916,479 |
| 2016-11-17 | $58.64 | $59.19 | $58.60 | $58.67 | $56.87 | 2,424,656 |
| 2016-11-16 | $59.18 | $59.44 | $58.26 | $58.71 | $56.91 | 1,352,820 |
| 2016-11-15 | $58.37 | $59.18 | $58.22 | $59.10 | $57.28 | 2,370,944 |
| 2016-11-14 | $58.18 | $58.41 | $57.63 | $58.15 | $56.36 | 5,576,737 |
| 2016-11-11 | $58.54 | $59.15 | $58.22 | $58.48 | $56.68 | 3,013,026 |
| 2016-11-10 | $59.00 | $59.45 | $58.03 | $58.50 | $56.70 | 4,578,637 |
| 2016-11-09 | $60.83 | $60.85 | $59.34 | $59.41 | $57.59 | 3,520,013 |
| 2016-11-08 | $61.21 | $62.23 | $61.14 | $62.02 | $60.12 | 2,327,300 |
| 2016-11-07 | $60.36 | $61.10 | $59.50 | $61.09 | $59.21 | 3,278,383 |
| 2016-11-04 | $61.40 | $61.75 | $59.77 | $59.83 | $57.99 | 2,833,276 |
| 2016-11-03 | $60.14 | $60.47 | $59.80 | $60.20 | $58.35 | 3,201,354 |
| 2016-11-02 | $60.94 | $60.96 | $59.86 | $60.26 | $58.41 | 3,177,545 |
| 2016-11-01 | $62.10 | $62.11 | $61.01 | $61.21 | $59.33 | 2,685,810 |
| 2016-10-31 | $61.25 | $62.69 | $61.23 | $62.12 | $60.21 | 2,933,956 |
| 2016-10-28 | $60.81 | $61.19 | $60.54 | $60.99 | $59.12 | 1,869,955 |
| 2016-10-27 | $60.67 | $60.81 | $60.19 | $60.70 | $58.84 | 1,257,087 |
| 2016-10-26 | $60.70 | $61.16 | $60.38 | $60.92 | $59.05 | 1,565,583 |
| 2016-10-25 | $60.36 | $60.80 | $60.28 | $60.79 | $58.92 | 1,564,595 |
| 2016-10-24 | $60.57 | $60.70 | $60.19 | $60.51 | $58.65 | 1,394,241 |
| 2016-10-21 | $60.53 | $60.71 | $60.05 | $60.31 | $58.46 | 1,312,897 |
| 2016-10-20 | $60.98 | $61.26 | $60.69 | $60.84 | $58.97 | 1,532,847 |
| 2016-10-19 | $60.69 | $61.10 | $60.48 | $60.89 | $59.02 | 2,083,584 |
| 2016-10-18 | $60.74 | $61.12 | $60.20 | $60.93 | $59.06 | 1,985,369 |
| 2016-10-17 | $60.26 | $60.76 | $60.09 | $60.40 | $58.54 | 1,999,804 |
| 2016-10-14 | $60.06 | $60.54 | $59.79 | $59.80 | $57.96 | 2,607,155 |
| 2016-10-13 | $59.39 | $60.52 | $59.17 | $60.37 | $58.52 | 3,196,850 |
| 2016-10-12 | $58.94 | $59.43 | $58.86 | $59.31 | $57.49 | 1,973,829 |
| 2016-10-11 | $59.39 | $59.51 | $58.68 | $58.82 | $57.01 | 2,531,678 |
| 2016-10-10 | $59.41 | $59.59 | $59.16 | $59.47 | $57.64 | 2,413,778 |
| 2016-10-07 | $59.43 | $59.90 | $59.07 | $59.32 | $57.50 | 3,692,902 |
| 2016-10-06 | $58.33 | $59.23 | $58.23 | $59.01 | $57.20 | 3,085,576 |
| 2016-10-05 | $58.81 | $59.28 | $58.20 | $58.75 | $56.95 | 4,434,904 |
| 2016-10-04 | $60.22 | $60.22 | $58.46 | $58.82 | $57.01 | 3,700,890 |
| 2016-10-03 | $61.05 | $61.07 | $59.85 | $60.16 | $58.31 | 2,697,002 |
| 2016-09-30 | $62.05 | $62.36 | $60.93 | $61.17 | $59.29 | 3,494,971 |
| 2016-09-29 | $62.10 | $62.44 | $61.48 | $61.76 | $59.86 | 2,439,995 |
| 2016-09-28 | $62.37 | $62.59 | $61.75 | $62.38 | $60.46 | 2,050,062 |
| 2016-09-27 | $64.17 | $64.39 | $62.79 | $62.85 | $60.44 | 2,941,282 |
| 2016-09-26 | $64.13 | $64.28 | $63.77 | $63.90 | $61.45 | 2,099,864 |
| 2016-09-23 | $63.96 | $64.40 | $63.56 | $64.20 | $61.74 | 2,120,841 |
| 2016-09-22 | $64.09 | $64.35 | $63.56 | $64.02 | $61.57 | 2,112,971 |
| 2016-09-21 | $62.52 | $63.73 | $62.42 | $63.71 | $61.27 | 3,153,306 |
| 2016-09-20 | $62.94 | $63.10 | $62.50 | $62.55 | $60.16 | 2,531,187 |
| 2016-09-19 | $62.45 | $62.90 | $62.34 | $62.67 | $60.27 | 2,068,412 |
| 2016-09-16 | $61.81 | $62.56 | $61.39 | $62.42 | $60.03 | 3,084,191 |
| 2016-09-15 | $61.25 | $61.88 | $60.97 | $61.84 | $59.47 | 1,774,611 |
| 2016-09-14 | $61.06 | $61.54 | $60.76 | $61.43 | $59.08 | 2,777,080 |
| 2016-09-13 | $61.38 | $61.49 | $60.44 | $60.82 | $58.49 | 3,615,725 |
| 2016-09-12 | $60.74 | $61.72 | $60.74 | $61.55 | $59.19 | 2,925,750 |
| 2016-09-09 | $62.58 | $62.72 | $60.81 | $60.83 | $58.50 | 2,775,753 |
| 2016-09-08 | $62.70 | $63.16 | $62.63 | $63.09 | $60.68 | 1,594,168 |
| 2016-09-07 | $62.81 | $63.03 | $62.47 | $62.90 | $60.49 | 1,914,943 |
| 2016-09-06 | $62.72 | $63.36 | $62.51 | $62.99 | $60.58 | 2,330,320 |
| 2016-09-02 | $61.76 | $62.56 | $61.64 | $62.35 | $59.96 | 2,423,709 |
| 2016-09-01 | $61.93 | $62.21 | $61.62 | $61.81 | $59.44 | 2,112,229 |
| 2016-08-31 | $61.87 | $62.05 | $61.48 | $61.94 | $59.57 | 3,372,987 |
| 2016-08-30 | $62.39 | $62.73 | $61.86 | $61.87 | $59.50 | 2,451,664 |
| 2016-08-29 | $62.14 | $62.71 | $62.14 | $62.36 | $59.97 | 3,541,238 |
| 2016-08-26 | $63.47 | $63.81 | $61.97 | $62.10 | $59.72 | 2,928,296 |
| 2016-08-25 | $63.72 | $63.89 | $63.37 | $63.44 | $61.01 | 1,841,355 |
| 2016-08-24 | $63.70 | $63.83 | $63.20 | $63.69 | $61.25 | 1,716,389 |
| 2016-08-23 | $64.69 | $65.20 | $63.81 | $63.85 | $61.41 | 2,448,318 |
| 2016-08-22 | $64.95 | $65.29 | $64.65 | $64.69 | $62.21 | 4,794,099 |
| 2016-08-19 | $64.90 | $65.02 | $64.23 | $64.79 | $62.31 | 3,467,638 |
| 2016-08-18 | $63.62 | $65.18 | $63.50 | $65.17 | $62.68 | 3,713,095 |
| 2016-08-17 | $62.49 | $63.78 | $62.00 | $63.68 | $61.24 | 4,953,066 |
| 2016-08-16 | $62.66 | $63.04 | $62.29 | $62.64 | $60.24 | 5,784,784 |
| 2016-08-15 | $64.15 | $64.34 | $63.44 | $63.45 | $61.02 | 1,769,141 |
| 2016-08-12 | $64.35 | $64.50 | $64.07 | $64.12 | $61.67 | 1,734,194 |
| 2016-08-11 | $63.60 | $64.10 | $63.45 | $64.08 | $61.63 | 1,956,656 |
| 2016-08-10 | $63.66 | $63.77 | $63.40 | $63.61 | $61.18 | 1,835,662 |
| 2016-08-09 | $63.53 | $63.90 | $63.40 | $63.46 | $61.03 | 2,583,671 |
| 2016-08-08 | $63.97 | $64.22 | $63.49 | $63.51 | $61.08 | 1,960,697 |
| 2016-08-05 | $64.40 | $64.49 | $63.71 | $63.90 | $61.45 | 2,954,026 |
| 2016-08-04 | $64.92 | $65.39 | $64.31 | $64.51 | $62.04 | 2,958,798 |
| 2016-08-03 | $64.34 | $64.78 | $64.02 | $64.55 | $62.08 | 3,648,847 |
| 2016-08-02 | $64.05 | $64.36 | $63.64 | $64.33 | $61.87 | 3,328,733 |
| 2016-08-01 | $63.78 | $64.24 | $63.68 | $64.15 | $61.70 | 1,922,023 |
| 2016-07-29 | $63.73 | $64.19 | $63.55 | $63.94 | $61.49 | 2,725,450 |
| 2016-07-28 | $64.09 | $64.09 | $62.90 | $63.75 | $61.31 | 2,511,903 |
| 2016-07-27 | $64.00 | $64.30 | $63.28 | $63.95 | $61.50 | 1,945,538 |
| 2016-07-26 | $64.91 | $65.01 | $64.06 | $64.16 | $61.70 | 2,496,467 |
| 2016-07-25 | $64.96 | $64.96 | $64.32 | $64.93 | $62.45 | 1,762,449 |
| 2016-07-22 | $64.19 | $65.02 | $63.84 | $65.02 | $62.53 | 2,921,903 |
| 2016-07-21 | $64.09 | $64.25 | $63.75 | $64.16 | $61.70 | 3,172,138 |
| 2016-07-20 | $64.40 | $64.55 | $64.03 | $64.26 | $61.80 | 2,017,133 |
| 2016-07-19 | $64.60 | $64.67 | $64.12 | $64.41 | $61.95 | 1,868,876 |
| 2016-07-18 | $64.71 | $65.03 | $64.51 | $64.52 | $62.05 | 2,889,614 |
| 2016-07-15 | $64.53 | $64.75 | $64.18 | $64.62 | $62.15 | 3,029,141 |
| 2016-07-14 | $64.22 | $64.53 | $63.93 | $64.20 | $61.74 | 2,936,172 |
| 2016-07-13 | $64.18 | $64.59 | $63.89 | $64.56 | $62.09 | 2,536,846 |
| 2016-07-12 | $64.46 | $64.50 | $63.64 | $63.70 | $61.26 | 2,676,884 |
| 2016-07-11 | $64.44 | $64.75 | $63.85 | $64.73 | $62.25 | 2,070,988 |
| 2016-07-08 | $64.14 | $64.85 | $63.47 | $64.83 | $62.35 | 2,813,925 |
| 2016-07-07 | $65.10 | $65.33 | $64.16 | $64.40 | $61.94 | 4,517,275 |
| 2016-07-06 | $64.86 | $65.43 | $64.50 | $65.39 | $62.89 | 5,048,899 |
| 2016-07-05 | $63.97 | $65.03 | $63.97 | $64.89 | $62.41 | 2,873,712 |
| 2016-07-01 | $64.24 | $64.33 | $63.28 | $64.03 | $61.58 | 2,331,185 |
| 2016-06-30 | $62.88 | $63.95 | $62.67 | $63.92 | $61.47 | 3,851,371 |
| 2016-06-29 | $62.70 | $62.93 | $62.37 | $62.58 | $60.19 | 4,018,737 |
| 2016-06-28 | $62.72 | $62.72 | $62.00 | $62.40 | $60.01 | 4,076,697 |
| 2016-06-27 | $62.39 | $63.36 | $62.16 | $63.18 | $60.29 | 3,445,146 |
| 2016-06-24 | $61.42 | $63.25 | $61.27 | $62.66 | $59.79 | 4,832,248 |
| 2016-06-23 | $62.26 | $62.30 | $61.86 | $62.13 | $59.29 | 2,179,537 |
| 2016-06-22 | $62.79 | $62.81 | $62.11 | $62.15 | $59.31 | 2,761,111 |
| 2016-06-21 | $62.58 | $62.93 | $61.95 | $62.63 | $59.76 | 4,283,712 |
| 2016-06-20 | $63.01 | $63.02 | $62.11 | $62.57 | $59.71 | 2,705,644 |
| 2016-06-17 | $62.89 | $63.09 | $62.47 | $63.02 | $60.14 | 3,640,348 |
| 2016-06-16 | $62.38 | $63.13 | $62.38 | $62.95 | $60.07 | 2,678,089 |
| 2016-06-15 | $63.00 | $63.03 | $62.09 | $62.35 | $59.50 | 2,019,360 |
| 2016-06-14 | $62.71 | $63.03 | $62.35 | $62.98 | $60.10 | 1,523,538 |
| 2016-06-13 | $63.04 | $63.44 | $62.57 | $62.60 | $59.74 | 2,174,200 |
| 2016-06-10 | $62.92 | $63.26 | $62.65 | $63.02 | $60.14 | 2,306,732 |
| 2016-06-09 | $61.96 | $63.03 | $61.96 | $62.98 | $60.10 | 2,420,006 |
| 2016-06-08 | $61.50 | $62.02 | $61.49 | $62.01 | $59.17 | 1,945,680 |
| 2016-06-07 | $61.40 | $61.82 | $61.06 | $61.64 | $58.82 | 2,347,857 |
| 2016-06-06 | $61.51 | $61.80 | $60.98 | $61.30 | $58.49 | 1,452,969 |
| 2016-06-03 | $61.05 | $61.84 | $61.00 | $61.55 | $58.73 | 3,048,742 |
| 2016-06-02 | $60.09 | $60.60 | $59.86 | $60.60 | $57.83 | 1,879,243 |
| 2016-06-01 | $60.00 | $60.32 | $59.76 | $60.31 | $57.55 | 2,079,237 |
| 2016-05-31 | $59.48 | $60.18 | $59.26 | $60.08 | $57.33 | 3,375,029 |
| 2016-05-27 | $59.41 | $59.66 | $59.07 | $59.52 | $56.80 | 2,039,156 |
| 2016-05-26 | $58.37 | $59.40 | $58.26 | $59.39 | $56.67 | 1,944,866 |
| 2016-05-25 | $58.26 | $58.74 | $58.07 | $58.45 | $55.78 | 1,903,920 |
| 2016-05-24 | $57.84 | $58.68 | $57.57 | $58.54 | $55.86 | 2,511,569 |
| 2016-05-23 | $57.56 | $58.33 | $57.51 | $57.61 | $54.97 | 2,641,234 |
| 2016-05-20 | $57.76 | $57.93 | $57.24 | $57.63 | $54.99 | 2,164,897 |
| 2016-05-19 | $56.71 | $57.56 | $56.39 | $57.54 | $54.91 | 1,550,350 |
| 2016-05-18 | $57.36 | $58.28 | $56.75 | $57.01 | $54.40 | 3,347,016 |
| 2016-05-17 | $58.94 | $59.07 | $57.36 | $57.65 | $55.01 | 2,732,413 |
| 2016-05-16 | $59.11 | $59.16 | $58.69 | $59.10 | $56.40 | 1,825,644 |
| 2016-05-13 | $59.28 | $59.39 | $58.77 | $59.17 | $56.46 | 2,129,102 |
| 2016-05-12 | $59.18 | $59.53 | $58.92 | $59.24 | $56.53 | 3,716,726 |
| 2016-05-11 | $59.18 | $59.41 | $58.60 | $59.14 | $56.43 | 2,588,271 |
| 2016-05-10 | $59.51 | $59.65 | $59.12 | $59.25 | $56.54 | 1,947,734 |
| 2016-05-09 | $59.15 | $59.44 | $58.94 | $59.12 | $56.41 | 1,544,667 |
| 2016-05-06 | $59.14 | $59.48 | $58.58 | $59.00 | $56.30 | 2,325,430 |
| 2016-05-05 | $59.16 | $59.60 | $58.80 | $59.15 | $56.44 | 2,516,924 |
| 2016-05-04 | $58.70 | $59.59 | $58.66 | $59.14 | $56.43 | 3,680,076 |
| 2016-05-03 | $58.55 | $59.11 | $58.37 | $59.01 | $56.31 | 2,782,134 |
| 2016-05-02 | $58.36 | $59.06 | $58.06 | $58.67 | $55.99 | 1,791,213 |
| 2016-04-29 | $57.40 | $58.32 | $56.95 | $58.20 | $55.54 | 1,896,037 |
| 2016-04-28 | $57.26 | $58.06 | $57.08 | $57.76 | $55.12 | 1,462,780 |
| 2016-04-27 | $57.16 | $58.10 | $56.83 | $57.76 | $55.12 | 2,155,122 |
| 2016-04-26 | $57.26 | $57.45 | $56.81 | $57.00 | $54.39 | 1,523,665 |
| 2016-04-25 | $56.81 | $57.12 | $56.60 | $57.10 | $54.49 | 1,764,782 |
| 2016-04-22 | $56.70 | $57.26 | $56.64 | $56.99 | $54.38 | 2,410,892 |
| 2016-04-21 | $58.13 | $58.14 | $56.48 | $56.62 | $54.03 | 3,644,714 |
| 2016-04-20 | $59.60 | $59.73 | $58.40 | $58.40 | $55.73 | 3,051,089 |
| 2016-04-19 | $59.60 | $59.83 | $59.15 | $59.58 | $56.85 | 2,133,526 |
| 2016-04-18 | $59.33 | $59.62 | $58.81 | $59.55 | $56.82 | 1,809,860 |
| 2016-04-15 | $59.01 | $59.52 | $58.78 | $59.28 | $56.57 | 2,266,107 |
| 2016-04-14 | $58.74 | $58.99 | $58.52 | $58.85 | $56.16 | 1,803,041 |
| 2016-04-13 | $59.34 | $59.34 | $58.43 | $58.83 | $56.14 | 1,635,706 |
| 2016-04-12 | $59.02 | $59.30 | $58.59 | $59.21 | $56.50 | 1,762,544 |
| 2016-04-11 | $59.38 | $59.60 | $58.80 | $58.90 | $56.20 | 2,213,161 |
| 2016-04-08 | $59.05 | $59.48 | $58.80 | $59.30 | $56.59 | 2,367,151 |
| 2016-04-07 | $58.42 | $59.06 | $58.33 | $58.75 | $56.06 | 1,829,508 |
| 2016-04-06 | $58.10 | $58.68 | $57.79 | $58.67 | $55.99 | 4,013,140 |
| 2016-04-05 | $59.38 | $59.53 | $58.19 | $58.23 | $55.57 | 3,240,638 |
| 2016-04-04 | $59.99 | $60.03 | $59.37 | $59.52 | $56.80 | 2,529,708 |
| 2016-04-01 | $59.32 | $60.09 | $59.22 | $59.83 | $57.09 | 2,277,769 |
| 2016-03-31 | $59.42 | $59.88 | $59.17 | $59.72 | $56.99 | 2,810,861 |
| 2016-03-30 | $59.31 | $59.65 | $58.79 | $59.44 | $56.72 | 2,743,420 |
| 2016-03-29 | $58.16 | $59.26 | $58.16 | $59.19 | $56.48 | 2,252,810 |
| 2016-03-28 | $59.00 | $59.30 | $58.35 | $58.52 | $55.42 | 1,703,344 |
| 2016-03-24 | $58.71 | $59.11 | $58.62 | $58.85 | $55.73 | 2,026,340 |
| 2016-03-23 | $58.40 | $59.18 | $58.27 | $58.96 | $55.83 | 1,545,730 |
| 2016-03-22 | $58.47 | $59.14 | $58.31 | $58.57 | $55.46 | 1,726,814 |
| 2016-03-21 | $58.87 | $59.34 | $57.96 | $58.58 | $55.47 | 1,644,123 |
| 2016-03-18 | $59.19 | $59.50 | $58.44 | $58.74 | $55.62 | 5,690,536 |
| 2016-03-17 | $58.09 | $59.30 | $57.65 | $59.00 | $55.87 | 3,023,233 |
| 2016-03-16 | $57.23 | $58.11 | $56.70 | $58.06 | $54.98 | 2,669,540 |
| 2016-03-15 | $57.37 | $57.88 | $57.22 | $57.48 | $54.43 | 2,485,514 |
| 2016-03-14 | $57.05 | $57.63 | $57.00 | $57.54 | $54.49 | 2,040,177 |
| 2016-03-11 | $57.50 | $57.63 | $57.08 | $57.32 | $54.28 | 2,304,131 |
| 2016-03-10 | $57.29 | $57.61 | $56.56 | $57.04 | $54.01 | 2,023,398 |
| 2016-03-09 | $56.93 | $57.44 | $56.93 | $57.28 | $54.24 | 2,035,183 |
| 2016-03-08 | $56.38 | $57.08 | $56.36 | $56.94 | $53.92 | 3,390,857 |
| 2016-03-07 | $56.37 | $56.86 | $56.20 | $56.47 | $53.47 | 3,824,431 |
| 2016-03-04 | $56.09 | $56.58 | $55.71 | $56.50 | $53.50 | 3,636,640 |
| 2016-03-03 | $56.34 | $56.40 | $55.61 | $56.29 | $53.30 | 2,171,678 |
| 2016-03-02 | $56.00 | $56.34 | $54.71 | $56.23 | $53.25 | 2,666,003 |
| 2016-03-01 | $57.10 | $57.24 | $55.92 | $56.21 | $53.23 | 2,868,433 |
| 2016-02-29 | $56.48 | $57.17 | $56.33 | $56.73 | $53.72 | 3,185,699 |
| 2016-02-26 | $58.07 | $58.39 | $56.40 | $56.43 | $53.44 | 2,557,313 |
| 2016-02-25 | $57.65 | $58.46 | $57.29 | $58.34 | $55.25 | 2,755,300 |
| 2016-02-24 | $57.01 | $57.55 | $56.49 | $57.46 | $54.41 | 2,873,627 |
| 2016-02-23 | $56.30 | $57.35 | $56.19 | $57.22 | $54.19 | 2,680,251 |
| 2016-02-22 | $56.03 | $56.51 | $55.63 | $56.48 | $53.48 | 3,044,157 |
| 2016-02-19 | $56.08 | $56.13 | $55.31 | $55.89 | $52.93 | 4,175,165 |
| 2016-02-18 | $55.60 | $56.38 | $54.95 | $56.00 | $53.03 | 4,134,384 |
| 2016-02-17 | $56.06 | $56.52 | $55.38 | $55.81 | $52.85 | 3,998,633 |
| 2016-02-16 | $55.80 | $55.97 | $55.24 | $55.75 | $52.79 | 2,939,883 |
| 2016-02-12 | $55.26 | $55.59 | $54.45 | $55.21 | $52.28 | 2,877,339 |
| 2016-02-11 | $55.88 | $56.48 | $55.08 | $55.16 | $52.23 | 3,672,496 |
| 2016-02-10 | $55.80 | $56.56 | $55.20 | $56.17 | $53.19 | 4,100,293 |
| 2016-02-09 | $56.07 | $56.61 | $55.68 | $55.92 | $52.95 | 5,979,971 |
| 2016-02-08 | $56.24 | $57.12 | $55.73 | $56.30 | $53.31 | 3,841,347 |
| 2016-02-05 | $55.91 | $56.47 | $55.12 | $56.24 | $53.26 | 3,687,181 |
| 2016-02-04 | $57.27 | $57.43 | $56.23 | $56.33 | $53.34 | 4,175,940 |
| 2016-02-03 | $56.91 | $57.73 | $56.70 | $57.46 | $54.41 | 3,970,711 |
| 2016-02-02 | $55.08 | $56.73 | $55.07 | $56.67 | $53.66 | 6,190,116 |
| 2016-02-01 | $54.96 | $55.53 | $54.61 | $55.46 | $52.52 | 3,141,497 |
| 2016-01-29 | $54.14 | $55.11 | $53.93 | $54.91 | $52.00 | 3,727,550 |
| 2016-01-28 | $52.73 | $54.16 | $52.35 | $53.76 | $50.91 | 2,223,976 |
| 2016-01-27 | $52.27 | $52.76 | $52.12 | $52.73 | $49.93 | 3,824,949 |
| 2016-01-26 | $52.12 | $52.81 | $51.85 | $52.14 | $49.37 | 3,367,750 |
| 2016-01-25 | $52.41 | $52.45 | $51.44 | $51.61 | $48.87 | 2,125,099 |
| 2016-01-22 | $51.98 | $52.39 | $51.50 | $52.36 | $49.58 | 3,674,691 |
| 2016-01-21 | $51.55 | $51.96 | $50.80 | $51.48 | $48.75 | 3,604,637 |
| 2016-01-20 | $52.75 | $53.01 | $50.65 | $51.29 | $48.57 | 4,104,763 |
| 2016-01-19 | $52.71 | $53.37 | $52.44 | $52.98 | $50.17 | 4,674,602 |
| 2016-01-15 | $52.36 | $53.20 | $51.88 | $52.47 | $49.69 | 4,201,582 |
| 2016-01-14 | $52.49 | $53.68 | $52.28 | $53.41 | $50.58 | 3,362,715 |
| 2016-01-13 | $52.67 | $52.97 | $52.20 | $52.29 | $49.52 | 2,934,975 |
| 2016-01-12 | $52.51 | $52.65 | $51.52 | $52.56 | $49.77 | 3,495,194 |
| 2016-01-11 | $52.20 | $52.54 | $51.91 | $52.23 | $49.46 | 3,605,362 |
| 2016-01-08 | $52.50 | $52.67 | $51.97 | $52.06 | $49.30 | 3,351,484 |
| 2016-01-07 | $52.21 | $52.70 | $52.14 | $52.46 | $49.68 | 2,331,117 |
| 2016-01-06 | $52.63 | $52.96 | $52.49 | $52.72 | $49.92 | 2,599,328 |
| 2016-01-05 | $52.87 | $53.28 | $51.91 | $53.02 | $50.21 | 2,345,654 |
| 2016-01-04 | $52.85 | $53.04 | $52.46 | $52.94 | $50.13 | 2,201,507 |
| 2015-12-31 | $53.83 | $54.04 | $52.85 | $53.19 | $50.37 | 1,753,611 |
| 2015-12-30 | $53.95 | $54.33 | $53.78 | $53.92 | $51.06 | 1,419,172 |
| 2015-12-29 | $53.73 | $54.14 | $53.67 | $53.81 | $50.96 | 1,143,136 |
| 2015-12-28 | $53.78 | $54.04 | $53.57 | $53.98 | $50.69 | 1,383,797 |
| 2015-12-24 | $54.08 | $54.18 | $53.87 | $53.94 | $50.65 | 592,163 |
| 2015-12-23 | $53.39 | $54.10 | $53.27 | $54.08 | $50.78 | 1,625,801 |
| 2015-12-22 | $53.18 | $53.43 | $52.48 | $53.21 | $49.97 | 1,453,498 |
| 2015-12-21 | $53.29 | $53.63 | $52.72 | $53.06 | $49.82 | 1,800,865 |
| 2015-12-18 | $53.57 | $53.82 | $52.84 | $53.11 | $49.87 | 4,401,192 |
| 2015-12-17 | $54.26 | $54.39 | $53.70 | $53.85 | $50.57 | 2,723,365 |
| 2015-12-16 | $52.84 | $54.29 | $52.73 | $54.23 | $50.92 | 2,453,242 |
| 2015-12-15 | $52.43 | $53.38 | $52.40 | $52.70 | $49.49 | 2,830,837 |
| 2015-12-14 | $51.84 | $52.34 | $51.48 | $52.28 | $49.09 | 2,025,332 |
| 2015-12-11 | $51.56 | $52.14 | $51.19 | $51.71 | $48.56 | 2,292,354 |
| 2015-12-10 | $52.60 | $52.80 | $51.43 | $51.65 | $48.50 | 3,091,522 |
| 2015-12-09 | $52.54 | $53.44 | $52.41 | $52.57 | $49.36 | 2,223,813 |
| 2015-12-08 | $53.02 | $53.18 | $52.07 | $52.72 | $49.51 | 2,377,580 |
| 2015-12-07 | $53.06 | $53.16 | $52.07 | $53.14 | $49.90 | 3,506,415 |
| 2015-12-04 | $52.01 | $53.21 | $52.01 | $53.12 | $49.88 | 4,915,560 |
| 2015-12-03 | $51.80 | $52.22 | $51.40 | $51.81 | $48.65 | 3,279,466 |
| 2015-12-02 | $52.72 | $52.88 | $52.14 | $52.22 | $49.04 | 2,979,340 |
| 2015-12-01 | $53.04 | $53.30 | $52.39 | $52.93 | $49.70 | 1,619,575 |
| 2015-11-30 | $52.75 | $53.29 | $52.64 | $52.73 | $49.51 | 3,410,192 |
| 2015-11-27 | $52.43 | $53.05 | $52.43 | $52.77 | $49.55 | 726,246 |
| 2015-11-25 | $52.67 | $52.69 | $52.17 | $52.36 | $49.17 | 1,361,993 |
| 2015-11-24 | $52.53 | $52.72 | $52.03 | $52.55 | $49.35 | 2,684,905 |
| 2015-11-23 | $52.67 | $53.64 | $52.53 | $52.73 | $49.51 | 2,955,378 |
| 2015-11-20 | $53.49 | $53.94 | $53.34 | $53.58 | $50.31 | 1,874,623 |
| 2015-11-19 | $52.79 | $53.40 | $52.67 | $53.19 | $49.95 | 1,663,089 |
| 2015-11-18 | $52.17 | $52.78 | $51.72 | $52.67 | $49.46 | 2,247,914 |
| 2015-11-17 | $53.25 | $53.68 | $51.95 | $52.15 | $48.97 | 2,870,681 |
| 2015-11-16 | $52.22 | $53.45 | $52.05 | $53.44 | $50.18 | 2,170,973 |
| 2015-11-13 | $52.79 | $53.32 | $52.13 | $52.26 | $49.07 | 2,074,534 |
| 2015-11-12 | $53.56 | $54.12 | $52.77 | $52.79 | $49.57 | 1,734,943 |
| 2015-11-11 | $53.46 | $53.79 | $53.32 | $53.67 | $50.40 | 2,668,546 |
| 2015-11-10 | $52.47 | $53.39 | $52.28 | $53.37 | $50.12 | 2,730,882 |
| 2015-11-09 | $51.72 | $52.70 | $51.62 | $52.50 | $49.30 | 3,454,989 |
| 2015-11-06 | $52.85 | $52.85 | $51.05 | $51.93 | $48.76 | 4,892,330 |
| 2015-11-05 | $54.07 | $54.38 | $53.67 | $53.72 | $50.44 | 2,902,599 |
| 2015-11-04 | $53.48 | $54.21 | $53.39 | $54.16 | $50.86 | 2,824,092 |
| 2015-11-03 | $53.37 | $53.69 | $52.97 | $53.63 | $50.36 | 2,370,921 |
| 2015-11-02 | $53.35 | $53.73 | $52.93 | $53.55 | $50.28 | 2,595,313 |
| 2015-10-30 | $52.47 | $53.76 | $52.37 | $53.40 | $50.14 | 4,782,346 |
| 2015-10-29 | $52.75 | $53.34 | $51.47 | $52.35 | $49.16 | 5,265,529 |
| 2015-10-28 | $53.90 | $54.10 | $52.14 | $52.95 | $49.72 | 3,979,996 |
| 2015-10-27 | $53.73 | $54.21 | $53.73 | $54.07 | $50.77 | 4,097,072 |
| 2015-10-26 | $53.77 | $53.91 | $53.27 | $53.79 | $50.51 | 3,388,377 |
| 2015-10-23 | $54.41 | $54.57 | $53.57 | $53.63 | $50.36 | 2,383,531 |
| 2015-10-22 | $54.24 | $54.70 | $54.22 | $54.50 | $51.18 | 2,286,766 |
| 2015-10-21 | $54.71 | $54.99 | $54.13 | $54.17 | $50.87 | 1,798,466 |
| 2015-10-20 | $54.09 | $54.83 | $54.00 | $54.33 | $51.02 | 1,671,027 |
| 2015-10-19 | $53.93 | $54.29 | $53.62 | $54.29 | $50.98 | 2,782,483 |
| 2015-10-16 | $53.99 | $54.35 | $53.88 | $54.03 | $50.74 | 4,209,161 |
| 2015-10-15 | $52.88 | $54.08 | $52.87 | $54.05 | $50.75 | 3,015,798 |
| 2015-10-14 | $52.80 | $53.29 | $52.70 | $52.77 | $49.55 | 2,472,990 |
| 2015-10-13 | $52.99 | $53.23 | $52.68 | $52.74 | $49.52 | 2,323,765 |
| 2015-10-12 | $52.71 | $53.40 | $52.65 | $53.00 | $49.77 | 4,137,877 |
| 2015-10-09 | $53.09 | $53.28 | $52.46 | $52.50 | $49.30 | 2,920,962 |
| 2015-10-08 | $52.58 | $53.25 | $52.35 | $53.09 | $49.85 | 2,576,949 |
| 2015-10-07 | $53.20 | $53.27 | $52.47 | $52.73 | $49.51 | 2,467,573 |
| 2015-10-06 | $53.42 | $53.49 | $52.69 | $53.11 | $49.87 | 3,423,496 |
| 2015-10-05 | $53.27 | $53.50 | $52.72 | $53.46 | $50.20 | 3,164,632 |
| 2015-10-02 | $52.74 | $53.00 | $52.24 | $53.00 | $49.77 | 2,828,426 |
| 2015-10-01 | $52.92 | $53.00 | $52.26 | $52.58 | $49.37 | 3,085,561 |
| 2015-09-30 | $52.30 | $52.91 | $52.05 | $52.80 | $49.58 | 4,064,074 |
| 2015-09-29 | $52.11 | $52.18 | $51.46 | $52.01 | $48.84 | 3,281,517 |
| 2015-09-28 | $52.26 | $52.73 | $51.79 | $52.01 | $48.84 | 3,276,401 |
| 2015-09-25 | $52.56 | $53.59 | $52.37 | $52.92 | $49.26 | 3,906,170 |
| 2015-09-24 | $51.71 | $52.60 | $51.35 | $52.44 | $48.82 | 4,600,553 |
| 2015-09-23 | $51.49 | $52.05 | $51.18 | $52.00 | $48.41 | 6,285,058 |
| 2015-09-22 | $50.92 | $51.69 | $50.52 | $51.45 | $47.89 | 7,625,807 |
| 2015-09-21 | $50.69 | $51.35 | $50.52 | $51.18 | $47.64 | 3,630,106 |
| 2015-09-18 | $49.90 | $51.10 | $49.32 | $50.53 | $47.04 | 9,342,759 |
| 2015-09-17 | $49.21 | $51.03 | $48.94 | $50.09 | $46.63 | 5,314,449 |
| 2015-09-16 | $48.80 | $49.38 | $48.73 | $49.28 | $45.87 | 2,387,078 |
| 2015-09-15 | $48.58 | $49.01 | $48.20 | $48.80 | $45.43 | 4,465,244 |
| 2015-09-14 | $48.52 | $48.84 | $48.02 | $48.49 | $45.14 | 3,257,654 |
| 2015-09-11 | $47.53 | $48.48 | $47.47 | $48.44 | $45.09 | 3,037,032 |
| 2015-09-10 | $47.78 | $48.32 | $47.54 | $47.70 | $44.40 | 3,056,767 |
| 2015-09-09 | $49.00 | $49.08 | $47.82 | $47.91 | $44.60 | 3,499,348 |
| 2015-09-08 | $48.30 | $48.79 | $47.90 | $48.78 | $45.41 | 5,176,225 |
PG&E Corp (PCG) News Headlines
.jpg)
.jpg)
.jpg)
Recent PG&E Corp (PCG) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to PG&E Corp (PCG) in the Utilities-Regulated Electric Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Enel Americas SA | ENIA | Utilities-Regulated Electric | Utilities | 160,000 |
| National Grid Plc | NGG | Utilities-Regulated Electric | Utilities | 34,000 |
| Centrais Eletricas Brasileiras S.A. | EBR | Utilities-Regulated Electric | Utilities | 28,000 |
| Duke Energy Corp | DUK | Utilities-Regulated Electric | Utilities | 27,535 |
| DTE Energy Company | DTE | Utilities-Regulated Electric | Utilities | 27,000 |
| Fortis Inc | FTS | Utilities-Regulated Electric | Utilities | 26,000 |
| Southern Company | SO | Utilities-Regulated Electric | Utilities | 25,722 |
| Korea Electric Power | KEP | Utilities-Regulated Electric | Utilities | 22,210 |
| PG&E Corp | PCG | Utilities-Regulated Electric | Utilities | 20,000 |
| American Electric Power Company Inc | AEP | Utilities-Regulated Electric | Utilities | 19,486 |