Parsley Energy Inc - Class A (PE) Exchange: NYSE
Data as of April 23, 2024
$16.93 ($0.52) 3.17%
Parsley Energy Inc - Class A - Daily Information
Click for more stock information on Parsley Energy Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $16.62 |
| Previous Close | $16.93 |
| High | $17.31 |
| Low | $16.62 |
| Adjusted Open | $16.62 |
| Previous Adjusted Close | $16.93 |
| Adjusted High | $17.31 |
| Adjusted Low | $16.62 |
About Parsley Energy Inc - Class A (PE)
Parsley Energy is an independent oil and natural gas company engaged in the acquisition, development, and exploitation of unconventional oil and natural gas reserves in the Permian Basin of West Texas. Founded in 2008, Parsley Energy is now one of the largest Permian-focused pure-play operators and has grown to be the fourth largest operator in Midland and the sixth largest in the Delaware Basin. Parsley has the potential to produce more than 3 billion barrels of oil equivalent from more than 7 million net acres populated by 8,200 horizontal and 22,000 vertical drilling locations across the Permian Basin. Parsley has also concentrated its operations in what it refers to as its "core-of-the-core" with more than 4 million net acres from which it believes could support more than 5,000 horizontal wells. To date, the company has drilled 1,392 horizontal wells, 76.6% of which are located in its core-of-the-core areas, providing a high margin production base. Additionally, Parsley's shares have given investors a total return of 1,713% since the company's initial public offering in 2014.
Invest in Parsley Energy Inc - Class A (PE)
Historical Stock Data for Parsley Energy Inc - Class A (PE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-01-12 | $16.62 | $17.31 | $16.62 | $16.93 | $16.93 | 35,685,638 |
| 2021-01-11 | $15.98 | $16.48 | $15.78 | $16.41 | $16.41 | 5,858,376 |
| 2021-01-08 | $16.66 | $16.71 | $16.28 | $16.42 | $16.42 | 6,078,291 |
| 2021-01-07 | $15.84 | $16.67 | $15.84 | $16.47 | $16.47 | 8,762,070 |
| 2021-01-06 | $15.31 | $16.06 | $15.17 | $15.65 | $15.65 | 15,650,393 |
| 2021-01-05 | $14.36 | $15.56 | $14.30 | $15.16 | $15.16 | 8,084,642 |
| 2021-01-04 | $14.36 | $14.58 | $13.98 | $14.15 | $14.15 | 5,796,389 |
| 2020-12-31 | $14.16 | $14.35 | $14.08 | $14.20 | $14.20 | 2,829,324 |
| 2020-12-30 | $13.72 | $14.36 | $13.70 | $14.33 | $14.33 | 2,957,336 |
| 2020-12-29 | $13.88 | $13.94 | $13.56 | $13.73 | $13.73 | 3,558,193 |
| 2020-12-28 | $14.04 | $14.19 | $13.71 | $13.76 | $13.76 | 2,433,999 |
| 2020-12-24 | $13.92 | $14.00 | $13.73 | $13.97 | $13.97 | 1,446,238 |
| 2020-12-23 | $13.71 | $14.26 | $13.60 | $14.02 | $14.02 | 3,344,866 |
| 2020-12-22 | $13.71 | $13.88 | $13.45 | $13.50 | $13.50 | 3,101,527 |
| 2020-12-21 | $13.52 | $14.10 | $13.38 | $13.74 | $13.74 | 5,705,762 |
| 2020-12-18 | $14.21 | $14.29 | $13.99 | $14.24 | $14.24 | 6,416,494 |
| 2020-12-17 | $14.63 | $14.63 | $14.10 | $14.18 | $14.18 | 4,461,359 |
| 2020-12-16 | $14.59 | $14.81 | $14.35 | $14.49 | $14.49 | 8,920,482 |
| 2020-12-15 | $14.24 | $14.61 | $13.94 | $14.57 | $14.57 | 4,220,683 |
| 2020-12-14 | $14.67 | $14.68 | $13.87 | $14.01 | $14.01 | 4,027,076 |
| 2020-12-11 | $14.67 | $14.67 | $14.18 | $14.37 | $14.37 | 3,031,639 |
| 2020-12-10 | $14.17 | $14.84 | $14.13 | $14.76 | $14.76 | 6,514,796 |
| 2020-12-09 | $14.35 | $14.45 | $13.94 | $14.21 | $14.21 | 5,797,832 |
| 2020-12-08 | $13.53 | $14.29 | $13.51 | $14.18 | $14.18 | 3,832,780 |
| 2020-12-07 | $13.98 | $14.00 | $13.67 | $13.70 | $13.70 | 4,265,840 |
| 2020-12-04 | $13.47 | $14.28 | $13.45 | $14.27 | $14.22 | 4,805,446 |
| 2020-12-03 | $12.75 | $13.32 | $12.55 | $13.14 | $13.09 | 4,999,883 |
| 2020-12-02 | $12.33 | $13.05 | $12.30 | $12.61 | $12.56 | 6,762,237 |
| 2020-12-01 | $12.94 | $12.98 | $12.34 | $12.41 | $12.36 | 6,598,558 |
| 2020-11-30 | $13.53 | $13.56 | $12.51 | $12.53 | $12.48 | 6,907,915 |
| 2020-11-27 | $13.58 | $13.91 | $13.58 | $13.75 | $13.70 | 1,984,281 |
| 2020-11-25 | $13.77 | $13.89 | $13.51 | $13.79 | $13.74 | 5,970,336 |
| 2020-11-24 | $13.60 | $13.93 | $13.54 | $13.91 | $13.86 | 8,046,451 |
| 2020-11-23 | $12.34 | $13.14 | $12.25 | $13.12 | $13.07 | 6,977,882 |
| 2020-11-20 | $12.07 | $12.28 | $12.00 | $12.06 | $12.02 | 5,290,546 |
| 2020-11-19 | $11.84 | $12.20 | $11.72 | $12.17 | $12.13 | 5,980,408 |
| 2020-11-18 | $12.10 | $12.46 | $11.90 | $11.90 | $11.86 | 5,189,205 |
| 2020-11-17 | $11.62 | $12.10 | $11.56 | $12.08 | $12.04 | 4,301,555 |
| 2020-11-16 | $11.94 | $11.94 | $11.59 | $11.89 | $11.85 | 7,158,017 |
| 2020-11-13 | $10.89 | $11.40 | $10.89 | $11.37 | $11.33 | 6,614,806 |
| 2020-11-12 | $11.06 | $11.41 | $10.68 | $10.77 | $10.73 | 4,768,401 |
| 2020-11-11 | $11.70 | $11.71 | $11.21 | $11.28 | $11.24 | 6,449,996 |
| 2020-11-10 | $11.23 | $11.57 | $10.88 | $11.52 | $11.48 | 8,113,171 |
| 2020-11-09 | $10.65 | $11.32 | $10.49 | $11.09 | $11.05 | 14,630,059 |
| 2020-11-06 | $9.84 | $10.10 | $9.56 | $9.57 | $9.54 | 10,811,278 |
| 2020-11-05 | $10.33 | $10.59 | $9.88 | $9.89 | $9.85 | 7,300,784 |
| 2020-11-04 | $10.24 | $10.65 | $10.00 | $10.47 | $10.43 | 12,964,621 |
| 2020-11-03 | $10.64 | $10.64 | $10.13 | $10.26 | $10.22 | 7,811,876 |
| 2020-11-02 | $10.14 | $10.60 | $9.91 | $10.43 | $10.39 | 9,984,404 |
| 2020-10-30 | $10.04 | $10.11 | $9.60 | $10.01 | $9.97 | 16,672,195 |
| 2020-10-29 | $9.79 | $10.12 | $9.50 | $10.11 | $10.07 | 10,337,334 |
| 2020-10-28 | $10.11 | $10.33 | $9.91 | $9.93 | $9.89 | 12,165,231 |
| 2020-10-27 | $10.25 | $10.53 | $10.23 | $10.38 | $10.34 | 11,464,937 |
| 2020-10-26 | $10.47 | $10.55 | $10.14 | $10.29 | $10.25 | 13,710,289 |
| 2020-10-23 | $10.53 | $10.85 | $10.43 | $10.69 | $10.65 | 11,881,463 |
| 2020-10-22 | $9.76 | $10.45 | $9.58 | $10.45 | $10.41 | 23,121,724 |
| 2020-10-21 | $10.26 | $10.53 | $9.67 | $9.73 | $9.69 | 35,271,027 |
| 2020-10-20 | $10.34 | $10.77 | $9.88 | $10.62 | $10.58 | 24,081,603 |
| 2020-10-19 | $10.40 | $10.41 | $10.08 | $10.10 | $10.06 | 7,227,419 |
| 2020-10-16 | $10.53 | $10.63 | $10.27 | $10.31 | $10.27 | 7,494,287 |
| 2020-10-15 | $9.83 | $10.64 | $9.65 | $10.62 | $10.58 | 11,438,698 |
| 2020-10-14 | $9.73 | $10.51 | $9.70 | $10.02 | $9.98 | 12,832,924 |
| 2020-10-13 | $10.05 | $10.19 | $9.63 | $9.63 | $9.59 | 7,179,270 |
| 2020-10-12 | $10.10 | $10.17 | $9.91 | $10.12 | $10.08 | 7,032,337 |
| 2020-10-09 | $10.45 | $10.45 | $10.01 | $10.21 | $10.17 | 6,463,949 |
| 2020-10-08 | $9.98 | $10.30 | $9.88 | $10.28 | $10.24 | 5,551,322 |
| 2020-10-07 | $9.70 | $9.89 | $9.56 | $9.86 | $9.82 | 5,794,335 |
| 2020-10-06 | $10.25 | $10.42 | $9.61 | $9.62 | $9.59 | 9,345,101 |
| 2020-10-05 | $9.62 | $10.00 | $9.47 | $9.98 | $9.94 | 9,426,579 |
| 2020-10-02 | $8.73 | $9.50 | $8.73 | $9.41 | $9.38 | 9,486,081 |
| 2020-10-01 | $9.23 | $9.42 | $9.00 | $9.10 | $9.07 | 6,711,264 |
| 2020-09-30 | $9.59 | $9.59 | $9.25 | $9.36 | $9.33 | 9,849,760 |
| 2020-09-29 | $9.58 | $9.70 | $9.30 | $9.54 | $9.51 | 7,329,947 |
| 2020-09-28 | $9.26 | $9.89 | $9.18 | $9.69 | $9.65 | 10,432,934 |
| 2020-09-25 | $8.95 | $9.13 | $8.79 | $9.02 | $8.99 | 8,155,732 |
| 2020-09-24 | $8.83 | $9.25 | $8.67 | $9.06 | $9.03 | 9,514,680 |
| 2020-09-23 | $9.58 | $9.66 | $8.89 | $8.89 | $8.86 | 6,508,613 |
| 2020-09-22 | $9.57 | $9.75 | $9.35 | $9.55 | $9.52 | 6,415,444 |
| 2020-09-21 | $9.63 | $9.71 | $9.42 | $9.52 | $9.49 | 9,719,243 |
| 2020-09-18 | $10.17 | $10.31 | $9.87 | $9.93 | $9.89 | 10,446,648 |
| 2020-09-17 | $9.89 | $10.26 | $9.79 | $10.22 | $10.18 | 6,221,647 |
| 2020-09-16 | $9.68 | $10.43 | $9.62 | $10.15 | $10.11 | 11,752,446 |
| 2020-09-15 | $9.57 | $9.82 | $9.47 | $9.57 | $9.54 | 6,859,460 |
| 2020-09-14 | $9.30 | $9.59 | $9.21 | $9.49 | $9.46 | 7,392,517 |
| 2020-09-11 | $9.50 | $9.55 | $9.09 | $9.31 | $9.28 | 6,904,655 |
| 2020-09-10 | $9.97 | $10.02 | $9.46 | $9.46 | $9.43 | 10,447,268 |
| 2020-09-09 | $10.00 | $10.12 | $9.83 | $10.03 | $9.99 | 8,112,934 |
| 2020-09-08 | $10.15 | $10.20 | $9.69 | $9.80 | $9.76 | 10,647,941 |
| 2020-09-04 | $10.60 | $10.65 | $10.16 | $10.50 | $10.46 | 5,685,424 |
| 2020-09-03 | $10.44 | $10.66 | $10.31 | $10.49 | $10.40 | 6,634,685 |
| 2020-09-02 | $10.80 | $10.84 | $10.46 | $10.52 | $10.43 | 6,496,621 |
| 2020-09-01 | $10.75 | $10.92 | $10.62 | $10.82 | $10.73 | 5,527,344 |
| 2020-08-31 | $11.09 | $11.09 | $10.62 | $10.75 | $10.66 | 5,505,096 |
| 2020-08-28 | $11.10 | $11.22 | $10.95 | $11.05 | $10.96 | 4,586,643 |
| 2020-08-27 | $10.99 | $11.19 | $10.91 | $11.10 | $11.01 | 3,753,432 |
| 2020-08-26 | $11.24 | $11.29 | $10.92 | $10.93 | $10.84 | 5,153,037 |
| 2020-08-25 | $11.05 | $11.30 | $10.86 | $11.25 | $11.16 | 6,533,425 |
| 2020-08-24 | $10.87 | $11.08 | $10.65 | $10.96 | $10.87 | 6,112,872 |
| 2020-08-21 | $11.27 | $11.36 | $10.73 | $10.78 | $10.69 | 8,027,021 |
| 2020-08-20 | $11.74 | $11.81 | $11.35 | $11.35 | $11.26 | 5,865,850 |
| 2020-08-19 | $12.16 | $12.16 | $11.86 | $11.96 | $11.86 | 6,543,702 |
| 2020-08-18 | $12.28 | $12.40 | $12.01 | $12.18 | $12.08 | 6,042,577 |
| 2020-08-17 | $12.28 | $12.43 | $11.99 | $12.42 | $12.32 | 5,094,030 |
| 2020-08-14 | $11.99 | $12.30 | $11.89 | $12.28 | $12.18 | 4,229,357 |
| 2020-08-13 | $12.32 | $12.46 | $11.93 | $12.09 | $11.99 | 7,249,009 |
| 2020-08-12 | $12.10 | $12.55 | $12.01 | $12.40 | $12.30 | 8,705,152 |
| 2020-08-11 | $12.00 | $12.54 | $11.84 | $11.85 | $11.75 | 13,042,547 |
| 2020-08-10 | $11.34 | $11.75 | $11.29 | $11.74 | $11.64 | 12,231,250 |
| 2020-08-07 | $11.04 | $11.30 | $10.91 | $11.25 | $11.16 | 4,751,430 |
| 2020-08-06 | $11.25 | $11.42 | $10.84 | $11.15 | $11.06 | 10,840,832 |
| 2020-08-05 | $11.25 | $11.63 | $11.21 | $11.46 | $11.36 | 8,648,371 |
| 2020-08-04 | $10.80 | $11.16 | $10.75 | $10.97 | $10.88 | 8,405,020 |
| 2020-08-03 | $11.00 | $11.02 | $10.57 | $10.82 | $10.73 | 7,272,325 |
| 2020-07-31 | $10.99 | $11.13 | $10.87 | $10.98 | $10.89 | 5,878,181 |
| 2020-07-30 | $10.89 | $11.18 | $10.68 | $11.04 | $10.95 | 8,126,156 |
| 2020-07-29 | $10.88 | $11.23 | $10.71 | $11.23 | $11.14 | 5,113,673 |
| 2020-07-28 | $11.00 | $11.21 | $10.80 | $10.80 | $10.71 | 3,508,631 |
| 2020-07-27 | $11.35 | $11.39 | $11.00 | $11.15 | $11.06 | 4,794,921 |
| 2020-07-24 | $11.55 | $11.63 | $11.30 | $11.35 | $11.26 | 5,506,578 |
| 2020-07-23 | $11.45 | $11.57 | $11.26 | $11.54 | $11.44 | 6,576,201 |
| 2020-07-22 | $11.41 | $11.64 | $11.09 | $11.63 | $11.53 | 7,371,092 |
| 2020-07-21 | $11.17 | $11.76 | $11.14 | $11.55 | $11.45 | 9,735,744 |
| 2020-07-20 | $10.74 | $11.06 | $10.59 | $10.66 | $10.57 | 7,905,666 |
| 2020-07-17 | $10.86 | $10.99 | $10.46 | $10.51 | $10.42 | 5,374,127 |
| 2020-07-16 | $10.74 | $10.98 | $10.49 | $10.82 | $10.73 | 5,992,344 |
| 2020-07-15 | $11.00 | $11.17 | $10.60 | $10.88 | $10.79 | 8,713,150 |
| 2020-07-14 | $10.27 | $10.84 | $10.17 | $10.84 | $10.75 | 5,662,095 |
| 2020-07-13 | $10.48 | $10.62 | $10.06 | $10.30 | $10.21 | 8,786,376 |
| 2020-07-10 | $9.98 | $10.48 | $9.88 | $10.44 | $10.35 | 10,638,182 |
| 2020-07-09 | $10.59 | $10.82 | $9.98 | $10.03 | $9.95 | 12,165,216 |
| 2020-07-08 | $10.50 | $10.76 | $10.40 | $10.62 | $10.53 | 6,252,546 |
| 2020-07-07 | $10.74 | $10.74 | $10.42 | $10.44 | $10.35 | 5,551,048 |
| 2020-07-06 | $10.92 | $11.10 | $10.55 | $10.87 | $10.78 | 9,679,673 |
| 2020-07-02 | $10.65 | $10.84 | $10.47 | $10.72 | $10.63 | 8,994,397 |
| 2020-07-01 | $10.70 | $10.94 | $10.24 | $10.42 | $10.33 | 9,926,123 |
| 2020-06-30 | $10.50 | $10.78 | $10.34 | $10.68 | $10.59 | 7,743,219 |
| 2020-06-29 | $10.72 | $10.81 | $10.37 | $10.59 | $10.50 | 6,888,701 |
| 2020-06-26 | $10.88 | $10.89 | $10.32 | $10.62 | $10.53 | 13,910,988 |
| 2020-06-25 | $10.46 | $11.07 | $10.31 | $11.05 | $10.96 | 9,896,532 |
| 2020-06-24 | $11.13 | $11.21 | $10.44 | $10.56 | $10.47 | 9,294,696 |
| 2020-06-23 | $11.16 | $11.40 | $11.00 | $11.33 | $11.24 | 6,725,807 |
| 2020-06-22 | $10.80 | $11.18 | $10.71 | $11.05 | $10.96 | 6,535,356 |
| 2020-06-19 | $11.54 | $11.56 | $10.74 | $10.91 | $10.82 | 11,237,485 |
| 2020-06-18 | $10.79 | $11.33 | $10.71 | $11.13 | $11.04 | 5,791,527 |
| 2020-06-17 | $11.65 | $11.65 | $10.89 | $10.90 | $10.81 | 7,480,672 |
| 2020-06-16 | $11.75 | $11.90 | $11.25 | $11.70 | $11.60 | 11,272,834 |
| 2020-06-15 | $10.30 | $11.25 | $10.13 | $11.08 | $10.99 | 8,437,974 |
| 2020-06-12 | $11.14 | $11.19 | $10.30 | $10.93 | $10.84 | 7,556,093 |
| 2020-06-11 | $10.30 | $11.25 | $10.10 | $10.55 | $10.46 | 9,063,877 |
| 2020-06-10 | $11.76 | $11.83 | $11.26 | $11.53 | $11.43 | 9,677,479 |
| 2020-06-09 | $12.45 | $12.50 | $11.81 | $12.19 | $12.09 | 15,422,636 |
| 2020-06-08 | $13.00 | $13.24 | $12.53 | $13.23 | $13.12 | 15,251,810 |
| 2020-06-05 | $12.07 | $12.50 | $11.92 | $12.22 | $12.07 | 17,686,047 |
| 2020-06-04 | $10.71 | $11.28 | $10.48 | $11.28 | $11.14 | 15,771,001 |
| 2020-06-03 | $10.50 | $10.92 | $10.05 | $10.74 | $10.61 | 18,327,311 |
| 2020-06-02 | $9.53 | $9.98 | $9.44 | $9.92 | $9.80 | 9,576,094 |
| 2020-06-01 | $9.11 | $9.51 | $8.99 | $9.47 | $9.36 | 7,668,047 |
| 2020-05-29 | $9.33 | $9.42 | $8.91 | $9.14 | $9.03 | 9,287,318 |
| 2020-05-28 | $9.36 | $9.58 | $9.14 | $9.39 | $9.28 | 10,006,982 |
| 2020-05-27 | $9.70 | $9.72 | $9.10 | $9.39 | $9.28 | 7,141,204 |
| 2020-05-26 | $9.70 | $9.70 | $9.26 | $9.53 | $9.41 | 8,691,086 |
| 2020-05-22 | $9.20 | $9.33 | $8.93 | $9.32 | $9.21 | 6,996,641 |
| 2020-05-21 | $9.58 | $9.60 | $9.17 | $9.31 | $9.20 | 9,049,354 |
| 2020-05-20 | $9.61 | $9.63 | $9.32 | $9.51 | $9.40 | 9,678,396 |
| 2020-05-19 | $9.88 | $9.88 | $9.27 | $9.28 | $9.17 | 9,171,656 |
| 2020-05-18 | $9.35 | $9.61 | $9.11 | $9.60 | $9.48 | 11,473,157 |
| 2020-05-15 | $8.68 | $9.07 | $8.66 | $8.75 | $8.64 | 15,016,835 |
| 2020-05-14 | $8.23 | $8.99 | $8.06 | $8.71 | $8.60 | 14,561,115 |
| 2020-05-13 | $8.87 | $8.93 | $8.21 | $8.40 | $8.30 | 14,222,141 |
| 2020-05-12 | $9.33 | $9.36 | $8.91 | $8.97 | $8.86 | 11,862,643 |
| 2020-05-11 | $9.48 | $9.59 | $9.17 | $9.24 | $9.13 | 10,972,042 |
| 2020-05-08 | $9.52 | $9.64 | $9.31 | $9.63 | $9.51 | 14,021,448 |
| 2020-05-07 | $9.38 | $9.64 | $9.21 | $9.34 | $9.23 | 11,991,254 |
| 2020-05-06 | $9.30 | $9.69 | $8.88 | $8.97 | $8.86 | 11,572,696 |
| 2020-05-05 | $10.19 | $10.57 | $9.16 | $9.23 | $9.12 | 19,693,811 |
| 2020-05-04 | $8.80 | $9.47 | $8.61 | $9.45 | $9.34 | 18,097,529 |
| 2020-05-01 | $9.15 | $9.32 | $8.67 | $8.84 | $8.73 | 9,126,692 |
| 2020-04-30 | $9.50 | $9.61 | $8.87 | $9.45 | $9.34 | 13,034,972 |
| 2020-04-29 | $9.14 | $9.42 | $8.88 | $9.36 | $9.25 | 14,980,190 |
| 2020-04-28 | $8.63 | $8.90 | $8.33 | $8.65 | $8.55 | 9,776,094 |
| 2020-04-27 | $8.07 | $8.38 | $7.62 | $8.24 | $8.14 | 10,337,437 |
| 2020-04-24 | $8.54 | $8.61 | $7.77 | $8.32 | $8.22 | 12,321,303 |
| 2020-04-23 | $8.10 | $8.42 | $7.86 | $8.30 | $8.20 | 13,213,254 |
| 2020-04-22 | $7.42 | $7.78 | $7.22 | $7.70 | $7.61 | 14,870,319 |
| 2020-04-21 | $6.39 | $7.12 | $6.25 | $7.03 | $6.94 | 14,528,742 |
| 2020-04-20 | $6.25 | $6.99 | $6.20 | $6.64 | $6.56 | 8,830,889 |
| 2020-04-17 | $6.37 | $6.98 | $6.26 | $6.89 | $6.81 | 12,470,051 |
| 2020-04-16 | $6.73 | $6.76 | $6.23 | $6.27 | $6.19 | 8,352,573 |
| 2020-04-15 | $6.33 | $6.86 | $6.18 | $6.72 | $6.64 | 10,658,403 |
| 2020-04-14 | $7.06 | $7.23 | $6.78 | $6.87 | $6.79 | 15,318,865 |
| 2020-04-13 | $7.74 | $7.80 | $6.95 | $7.12 | $7.03 | 15,320,030 |
| 2020-04-09 | $8.12 | $8.35 | $6.83 | $7.32 | $7.23 | 17,394,840 |
| 2020-04-08 | $7.04 | $7.55 | $6.90 | $7.51 | $7.42 | 14,470,630 |
| 2020-04-07 | $7.45 | $7.89 | $6.82 | $6.82 | $6.74 | 16,771,161 |
| 2020-04-06 | $7.00 | $7.08 | $6.47 | $6.88 | $6.80 | 11,584,089 |
| 2020-04-03 | $7.55 | $7.71 | $6.50 | $7.01 | $6.93 | 13,849,884 |
| 2020-04-02 | $5.97 | $7.78 | $5.93 | $6.91 | $6.83 | 25,324,002 |
| 2020-04-01 | $5.51 | $5.83 | $5.43 | $5.55 | $5.48 | 17,354,055 |
| 2020-03-31 | $5.13 | $5.80 | $5.05 | $5.73 | $5.66 | 14,819,008 |
| 2020-03-30 | $4.99 | $5.06 | $4.56 | $4.81 | $4.75 | 15,646,607 |
| 2020-03-27 | $5.50 | $5.56 | $5.21 | $5.23 | $5.17 | 12,746,075 |
| 2020-03-26 | $5.76 | $5.89 | $5.51 | $5.74 | $5.67 | 8,630,660 |
| 2020-03-25 | $5.91 | $6.21 | $5.40 | $5.71 | $5.64 | 7,488,045 |
| 2020-03-24 | $5.65 | $5.78 | $5.08 | $5.74 | $5.67 | 14,030,489 |
| 2020-03-23 | $5.10 | $5.22 | $4.75 | $5.15 | $5.09 | 8,092,990 |
| 2020-03-20 | $5.34 | $5.69 | $4.97 | $5.13 | $5.07 | 21,345,783 |
| 2020-03-19 | $4.19 | $5.11 | $4.14 | $5.08 | $5.02 | 10,056,907 |
| 2020-03-18 | $4.56 | $4.74 | $3.92 | $4.12 | $4.07 | 16,067,907 |
| 2020-03-17 | $5.33 | $5.33 | $4.56 | $4.88 | $4.82 | 15,983,915 |
| 2020-03-16 | $5.25 | $6.38 | $5.24 | $5.31 | $5.25 | 13,805,727 |
| 2020-03-13 | $6.24 | $6.58 | $5.50 | $6.55 | $6.47 | 15,760,073 |
| 2020-03-12 | $6.14 | $6.41 | $5.43 | $5.73 | $5.66 | 16,484,553 |
| 2020-03-11 | $6.88 | $7.16 | $6.46 | $6.79 | $6.71 | 13,935,481 |
| 2020-03-10 | $7.20 | $7.38 | $6.21 | $7.27 | $7.18 | 22,326,197 |
| 2020-03-09 | $6.25 | $7.54 | $4.77 | $6.40 | $6.32 | 29,599,832 |
| 2020-03-06 | $12.03 | $12.24 | $10.36 | $10.57 | $10.36 | 15,236,392 |
| 2020-03-05 | $12.70 | $12.88 | $12.31 | $12.66 | $12.41 | 6,950,825 |
| 2020-03-04 | $12.99 | $13.09 | $12.60 | $13.02 | $12.76 | 5,772,320 |
| 2020-03-03 | $13.23 | $13.31 | $12.59 | $12.75 | $12.50 | 7,193,077 |
| 2020-03-02 | $13.64 | $13.68 | $12.83 | $13.18 | $12.92 | 8,271,509 |
| 2020-02-28 | $12.37 | $13.43 | $12.18 | $13.40 | $13.14 | 15,905,220 |
| 2020-02-27 | $12.87 | $13.63 | $12.42 | $12.87 | $12.62 | 13,644,238 |
| 2020-02-26 | $14.58 | $14.69 | $13.60 | $13.60 | $13.33 | 8,647,296 |
| 2020-02-25 | $15.65 | $15.81 | $14.48 | $14.54 | $14.25 | 8,407,476 |
| 2020-02-24 | $16.00 | $16.00 | $15.21 | $15.59 | $15.28 | 6,438,511 |
| 2020-02-21 | $16.96 | $17.05 | $16.58 | $16.75 | $16.42 | 7,094,265 |
| 2020-02-20 | $17.00 | $17.78 | $16.87 | $17.06 | $16.72 | 7,931,171 |
| 2020-02-19 | $16.57 | $17.25 | $16.48 | $17.22 | $16.88 | 5,571,930 |
| 2020-02-18 | $16.44 | $16.49 | $16.07 | $16.43 | $16.11 | 5,059,255 |
| 2020-02-14 | $16.91 | $16.97 | $16.38 | $16.76 | $16.43 | 4,639,189 |
| 2020-02-13 | $16.69 | $16.98 | $16.60 | $16.76 | $16.43 | 3,599,019 |
| 2020-02-12 | $16.70 | $17.03 | $16.59 | $16.77 | $16.44 | 3,120,191 |
| 2020-02-11 | $16.55 | $16.64 | $16.22 | $16.32 | $16.00 | 3,963,694 |
| 2020-02-10 | $16.84 | $16.89 | $16.24 | $16.28 | $15.96 | 4,330,870 |
| 2020-02-07 | $17.16 | $17.24 | $16.90 | $17.02 | $16.68 | 3,515,508 |
| 2020-02-06 | $17.56 | $17.60 | $17.15 | $17.39 | $17.05 | 4,310,484 |
| 2020-02-05 | $16.96 | $17.68 | $16.96 | $17.47 | $17.12 | 5,339,370 |
| 2020-02-04 | $16.86 | $17.00 | $16.52 | $16.59 | $16.26 | 6,829,053 |
| 2020-02-03 | $16.62 | $16.73 | $16.35 | $16.47 | $16.14 | 4,929,712 |
| 2020-01-31 | $16.46 | $16.84 | $16.31 | $16.64 | $16.31 | 5,859,475 |
| 2020-01-30 | $16.62 | $17.04 | $16.50 | $16.85 | $16.52 | 6,451,763 |
| 2020-01-29 | $17.20 | $17.30 | $16.86 | $16.86 | $16.53 | 6,681,531 |
| 2020-01-28 | $16.57 | $17.20 | $16.39 | $17.10 | $16.76 | 7,663,680 |
| 2020-01-27 | $16.43 | $16.74 | $16.35 | $16.40 | $16.08 | 6,887,243 |
| 2020-01-24 | $17.08 | $17.20 | $16.61 | $16.93 | $16.60 | 8,812,710 |
| 2020-01-23 | $16.76 | $16.95 | $16.39 | $16.74 | $16.41 | 7,922,349 |
| 2020-01-22 | $17.33 | $17.33 | $16.91 | $16.93 | $16.60 | 4,232,546 |
| 2020-01-21 | $17.80 | $17.80 | $17.41 | $17.42 | $17.08 | 3,950,875 |
| 2020-01-17 | $17.94 | $18.04 | $17.79 | $17.89 | $17.54 | 5,018,157 |
| 2020-01-16 | $17.68 | $18.14 | $17.68 | $17.85 | $17.50 | 5,509,825 |
| 2020-01-15 | $17.57 | $17.85 | $17.53 | $17.59 | $17.24 | 5,073,378 |
| 2020-01-14 | $17.52 | $17.78 | $17.21 | $17.76 | $17.41 | 8,295,703 |
| 2020-01-13 | $18.20 | $18.29 | $17.48 | $17.52 | $17.17 | 7,554,523 |
| 2020-01-10 | $18.44 | $18.44 | $18.03 | $18.13 | $17.77 | 6,951,852 |
| 2020-01-09 | $18.55 | $18.65 | $18.15 | $18.44 | $18.08 | 12,793,988 |
| 2020-01-08 | $19.86 | $19.86 | $18.69 | $18.75 | $18.38 | 8,190,971 |
| 2020-01-07 | $19.77 | $19.90 | $19.46 | $19.90 | $19.51 | 10,577,989 |
| 2020-01-06 | $19.74 | $20.13 | $19.63 | $20.00 | $19.60 | 6,817,855 |
| 2020-01-03 | $19.67 | $19.96 | $19.36 | $19.58 | $19.19 | 10,626,106 |
| 2020-01-02 | $19.10 | $19.27 | $18.95 | $19.17 | $18.79 | 4,150,544 |
| 2019-12-31 | $18.62 | $19.01 | $18.50 | $18.91 | $18.54 | 3,160,445 |
| 2019-12-30 | $18.79 | $18.91 | $18.67 | $18.75 | $18.38 | 3,927,755 |
| 2019-12-27 | $18.88 | $18.91 | $18.59 | $18.78 | $18.41 | 4,034,016 |
| 2019-12-26 | $18.75 | $18.92 | $18.60 | $18.76 | $18.39 | 2,953,801 |
| 2019-12-24 | $18.60 | $18.70 | $18.49 | $18.62 | $18.25 | 1,273,259 |
| 2019-12-23 | $18.32 | $18.62 | $18.32 | $18.59 | $18.22 | 3,995,680 |
| 2019-12-20 | $18.32 | $18.44 | $18.18 | $18.39 | $18.03 | 5,762,636 |
| 2019-12-19 | $18.17 | $18.48 | $18.12 | $18.37 | $18.01 | 4,265,826 |
| 2019-12-18 | $17.74 | $18.22 | $17.59 | $18.14 | $17.78 | 6,038,842 |
| 2019-12-17 | $17.44 | $17.94 | $17.40 | $17.84 | $17.49 | 5,376,213 |
| 2019-12-16 | $17.36 | $17.52 | $17.26 | $17.44 | $17.10 | 6,294,096 |
| 2019-12-13 | $17.27 | $17.52 | $16.99 | $17.14 | $16.80 | 8,634,734 |
| 2019-12-12 | $16.21 | $17.27 | $16.21 | $17.24 | $16.90 | 9,606,090 |
| 2019-12-11 | $16.09 | $16.32 | $16.03 | $16.26 | $15.94 | 6,869,746 |
| 2019-12-10 | $16.24 | $16.30 | $15.95 | $16.14 | $15.82 | 4,780,470 |
| 2019-12-09 | $16.02 | $16.43 | $15.76 | $16.25 | $15.93 | 5,495,346 |
| 2019-12-06 | $15.58 | $16.39 | $15.58 | $16.27 | $15.92 | 4,968,553 |
| 2019-12-05 | $15.90 | $16.15 | $15.46 | $15.52 | $15.19 | 4,169,378 |
| 2019-12-04 | $15.27 | $15.89 | $15.14 | $15.78 | $15.44 | 6,161,647 |
| 2019-12-03 | $15.12 | $15.19 | $14.79 | $15.03 | $14.71 | 5,180,352 |
| 2019-12-02 | $15.13 | $15.51 | $14.97 | $15.18 | $14.85 | 5,468,290 |
| 2019-11-29 | $14.96 | $15.15 | $14.88 | $14.98 | $14.66 | 3,102,552 |
| 2019-11-27 | $15.02 | $15.33 | $14.96 | $15.18 | $14.85 | 5,856,299 |
| 2019-11-26 | $15.67 | $15.67 | $14.92 | $14.94 | $14.62 | 21,403,469 |
| 2019-11-25 | $15.39 | $15.77 | $15.27 | $15.71 | $15.37 | 5,198,162 |
| 2019-11-22 | $15.77 | $15.98 | $15.42 | $15.46 | $15.13 | 3,168,114 |
| 2019-11-21 | $15.65 | $15.77 | $15.21 | $15.72 | $15.38 | 4,716,214 |
| 2019-11-20 | $15.04 | $15.60 | $14.89 | $15.49 | $15.16 | 6,521,912 |
| 2019-11-19 | $15.70 | $15.74 | $15.01 | $15.03 | $14.71 | 7,319,234 |
| 2019-11-18 | $16.22 | $16.22 | $15.56 | $15.73 | $15.39 | 4,196,768 |
| 2019-11-15 | $16.01 | $16.37 | $15.92 | $16.35 | $16.00 | 3,804,603 |
| 2019-11-14 | $16.30 | $16.56 | $15.84 | $15.94 | $15.60 | 3,288,230 |
| 2019-11-13 | $16.50 | $16.63 | $16.12 | $16.17 | $15.82 | 4,954,245 |
| 2019-11-12 | $17.02 | $17.08 | $16.50 | $16.65 | $16.29 | 5,892,759 |
| 2019-11-11 | $16.74 | $17.04 | $16.56 | $16.98 | $16.61 | 4,276,747 |
| 2019-11-08 | $17.01 | $17.13 | $16.72 | $17.10 | $16.73 | 7,136,725 |
| 2019-11-07 | $17.10 | $17.46 | $17.05 | $17.25 | $16.88 | 6,766,638 |
| 2019-11-06 | $17.03 | $17.44 | $16.40 | $16.79 | $16.43 | 8,424,082 |
| 2019-11-05 | $17.29 | $17.61 | $16.97 | $17.08 | $16.71 | 8,174,548 |
| 2019-11-04 | $16.65 | $17.20 | $16.60 | $17.05 | $16.68 | 6,430,936 |
| 2019-11-01 | $16.01 | $16.48 | $15.89 | $16.40 | $16.05 | 5,286,728 |
| 2019-10-31 | $15.62 | $15.86 | $15.21 | $15.81 | $15.47 | 6,146,615 |
| 2019-10-30 | $16.56 | $16.66 | $15.63 | $15.69 | $15.35 | 5,130,584 |
| 2019-10-29 | $16.24 | $16.65 | $16.08 | $16.51 | $16.15 | 5,411,620 |
| 2019-10-28 | $16.88 | $17.14 | $16.27 | $16.37 | $16.02 | 7,774,455 |
| 2019-10-25 | $16.46 | $17.03 | $16.38 | $16.80 | $16.44 | 5,465,580 |
| 2019-10-24 | $16.81 | $16.82 | $16.33 | $16.46 | $16.11 | 4,378,846 |
| 2019-10-23 | $16.31 | $16.80 | $16.09 | $16.63 | $16.27 | 5,899,532 |
| 2019-10-22 | $15.64 | $16.66 | $15.64 | $16.38 | $16.03 | 5,721,342 |
| 2019-10-21 | $15.42 | $15.66 | $15.27 | $15.61 | $15.27 | 5,738,638 |
| 2019-10-18 | $16.19 | $16.25 | $15.40 | $15.41 | $15.08 | 7,130,807 |
| 2019-10-17 | $16.16 | $16.44 | $16.03 | $16.15 | $15.80 | 8,603,766 |
| 2019-10-16 | $15.62 | $16.36 | $15.48 | $16.11 | $15.76 | 10,213,747 |
| 2019-10-15 | $15.21 | $16.04 | $15.01 | $15.63 | $15.29 | 21,983,790 |
| 2019-10-14 | $15.37 | $15.47 | $14.52 | $15.18 | $14.85 | 27,293,732 |
| 2019-10-11 | $16.70 | $17.13 | $16.70 | $16.97 | $16.60 | 3,384,656 |
| 2019-10-10 | $16.18 | $16.56 | $16.11 | $16.45 | $16.10 | 2,629,260 |
| 2019-10-09 | $16.10 | $16.47 | $15.93 | $16.13 | $15.78 | 4,062,418 |
| 2019-10-08 | $15.81 | $16.15 | $15.72 | $15.86 | $15.52 | 4,631,583 |
| 2019-10-07 | $16.23 | $16.41 | $15.89 | $16.07 | $15.72 | 3,250,120 |
| 2019-10-04 | $16.40 | $16.69 | $16.16 | $16.24 | $15.89 | 6,146,250 |
| 2019-10-03 | $15.75 | $16.56 | $15.60 | $16.42 | $16.07 | 4,874,497 |
| 2019-10-02 | $16.14 | $16.46 | $15.70 | $15.92 | $15.58 | 5,145,561 |
| 2019-10-01 | $16.97 | $17.27 | $16.17 | $16.18 | $15.83 | 4,733,929 |
| 2019-09-30 | $16.95 | $17.00 | $16.58 | $16.80 | $16.44 | 7,712,238 |
| 2019-09-27 | $17.03 | $17.33 | $16.83 | $17.02 | $16.65 | 5,770,912 |
| 2019-09-26 | $17.68 | $17.74 | $17.05 | $17.35 | $16.98 | 4,442,181 |
| 2019-09-25 | $17.59 | $17.98 | $17.41 | $17.90 | $17.51 | 2,580,530 |
| 2019-09-24 | $18.15 | $18.30 | $17.82 | $17.86 | $17.47 | 4,976,882 |
| 2019-09-23 | $18.34 | $18.66 | $18.23 | $18.32 | $17.93 | 3,891,284 |
| 2019-09-20 | $18.72 | $18.75 | $18.37 | $18.52 | $18.12 | 5,185,339 |
| 2019-09-19 | $19.12 | $19.25 | $18.51 | $18.67 | $18.27 | 2,778,645 |
| 2019-09-18 | $19.00 | $19.24 | $18.81 | $18.98 | $18.54 | 2,634,311 |
| 2019-09-17 | $19.80 | $19.86 | $18.97 | $19.28 | $18.83 | 6,349,435 |
| 2019-09-16 | $20.69 | $20.80 | $19.40 | $19.86 | $19.40 | 10,095,381 |
| 2019-09-13 | $18.50 | $18.72 | $18.02 | $18.50 | $18.07 | 3,846,630 |
| 2019-09-12 | $18.07 | $18.48 | $17.84 | $18.31 | $17.89 | 3,854,858 |
| 2019-09-11 | $18.55 | $19.02 | $18.01 | $18.57 | $18.14 | 5,346,819 |
| 2019-09-10 | $17.92 | $18.97 | $17.92 | $18.39 | $17.96 | 6,976,815 |
| 2019-09-09 | $17.46 | $17.82 | $17.42 | $17.70 | $17.29 | 3,807,498 |
| 2019-09-06 | $17.37 | $17.57 | $17.07 | $17.27 | $16.87 | 3,366,951 |
| 2019-09-05 | $17.85 | $18.05 | $17.52 | $17.65 | $17.24 | 3,811,993 |
| 2019-09-04 | $17.70 | $17.80 | $17.40 | $17.67 | $17.26 | 3,909,476 |
| 2019-09-03 | $17.57 | $17.70 | $17.25 | $17.37 | $16.97 | 3,241,532 |
| 2019-08-30 | $18.01 | $18.43 | $17.60 | $17.91 | $17.50 | 3,903,746 |
| 2019-08-29 | $17.66 | $18.27 | $17.66 | $18.04 | $17.62 | 3,974,295 |
| 2019-08-28 | $16.82 | $17.58 | $16.80 | $17.53 | $17.12 | 3,472,110 |
| 2019-08-27 | $16.65 | $16.75 | $16.45 | $16.65 | $16.26 | 4,507,746 |
| 2019-08-26 | $16.37 | $16.50 | $16.12 | $16.40 | $16.02 | 2,946,058 |
| 2019-08-23 | $16.40 | $16.59 | $16.01 | $16.09 | $15.72 | 5,123,297 |
| 2019-08-22 | $16.81 | $17.08 | $16.60 | $16.79 | $16.40 | 2,935,162 |
| 2019-08-21 | $16.44 | $16.83 | $16.43 | $16.70 | $16.31 | 2,639,100 |
| 2019-08-20 | $16.28 | $16.35 | $15.97 | $16.21 | $15.84 | 3,448,026 |
| 2019-08-19 | $16.20 | $16.49 | $16.06 | $16.42 | $16.04 | 3,513,117 |
| 2019-08-16 | $15.52 | $16.08 | $15.48 | $15.95 | $15.58 | 4,451,648 |
| 2019-08-15 | $15.66 | $15.85 | $15.26 | $15.48 | $15.12 | 4,280,042 |
| 2019-08-14 | $16.00 | $16.14 | $15.42 | $15.59 | $15.23 | 4,747,694 |
| 2019-08-13 | $16.28 | $16.89 | $16.11 | $16.45 | $16.07 | 3,892,223 |
| 2019-08-12 | $16.37 | $16.68 | $16.14 | $16.41 | $16.03 | 6,063,226 |
| 2019-08-09 | $16.42 | $16.83 | $16.29 | $16.42 | $16.04 | 5,821,391 |
| 2019-08-08 | $16.64 | $16.84 | $15.80 | $16.46 | $16.08 | 8,740,206 |
| 2019-08-07 | $15.10 | $16.66 | $14.41 | $16.38 | $16.00 | 15,035,357 |
| 2019-08-06 | $14.23 | $14.39 | $13.72 | $14.13 | $13.80 | 7,550,590 |
| 2019-08-05 | $14.41 | $14.45 | $13.89 | $14.16 | $13.83 | 8,473,217 |
| 2019-08-02 | $15.27 | $15.41 | $14.59 | $14.86 | $14.52 | 6,854,710 |
| 2019-08-01 | $16.27 | $16.27 | $14.81 | $15.15 | $14.80 | 10,122,967 |
| 2019-07-31 | $16.56 | $16.90 | $16.35 | $16.59 | $16.21 | 3,922,306 |
| 2019-07-30 | $15.80 | $16.80 | $15.64 | $16.58 | $16.20 | 3,458,194 |
| 2019-07-29 | $16.10 | $16.18 | $15.64 | $15.89 | $15.52 | 3,288,881 |
| 2019-07-26 | $16.26 | $16.33 | $15.92 | $16.11 | $15.74 | 3,052,547 |
| 2019-07-25 | $17.12 | $17.32 | $16.15 | $16.22 | $15.84 | 6,921,914 |
| 2019-07-24 | $16.89 | $17.32 | $16.86 | $17.00 | $16.61 | 4,295,022 |
| 2019-07-23 | $16.62 | $17.03 | $16.59 | $16.93 | $16.54 | 3,412,092 |
| 2019-07-22 | $16.60 | $16.92 | $16.50 | $16.58 | $16.20 | 3,259,105 |
| 2019-07-19 | $16.46 | $16.60 | $16.09 | $16.52 | $16.14 | 3,177,476 |
| 2019-07-18 | $16.08 | $16.50 | $15.97 | $16.41 | $16.03 | 7,297,451 |
| 2019-07-17 | $16.80 | $16.95 | $16.17 | $16.22 | $15.84 | 6,419,230 |
| 2019-07-16 | $17.37 | $17.38 | $16.52 | $16.85 | $16.46 | 5,749,588 |
| 2019-07-15 | $18.35 | $18.40 | $17.33 | $17.39 | $16.99 | 4,111,002 |
| 2019-07-12 | $18.43 | $18.44 | $18.11 | $18.30 | $17.88 | 2,869,292 |
| 2019-07-11 | $18.77 | $18.94 | $18.19 | $18.40 | $17.97 | 3,075,808 |
| 2019-07-10 | $18.52 | $18.88 | $18.41 | $18.70 | $18.27 | 3,022,785 |
| 2019-07-09 | $18.35 | $18.36 | $17.89 | $18.36 | $17.94 | 3,497,887 |
| 2019-07-08 | $18.20 | $18.67 | $18.20 | $18.34 | $17.92 | 3,798,950 |
| 2019-07-05 | $18.20 | $18.47 | $18.06 | $18.39 | $17.96 | 2,563,704 |
| 2019-07-03 | $18.35 | $18.44 | $18.04 | $18.25 | $17.83 | 1,918,469 |
| 2019-07-02 | $18.92 | $18.95 | $18.22 | $18.33 | $17.91 | 3,189,650 |
| 2019-07-01 | $19.40 | $19.53 | $18.93 | $19.01 | $18.57 | 3,568,147 |
| 2019-06-28 | $18.67 | $19.03 | $18.58 | $19.01 | $18.57 | 4,121,173 |
| 2019-06-27 | $18.90 | $19.05 | $18.51 | $18.60 | $18.17 | 3,788,373 |
| 2019-06-26 | $18.48 | $19.19 | $18.45 | $18.96 | $18.52 | 7,498,994 |
| 2019-06-25 | $17.98 | $18.31 | $17.89 | $18.21 | $17.79 | 5,720,173 |
| 2019-06-24 | $17.97 | $18.34 | $17.83 | $18.12 | $17.70 | 5,323,822 |
| 2019-06-21 | $17.88 | $18.06 | $17.62 | $17.99 | $17.57 | 5,099,102 |
| 2019-06-20 | $17.98 | $18.20 | $17.74 | $17.80 | $17.39 | 5,895,733 |
| 2019-06-19 | $18.04 | $18.14 | $17.55 | $17.56 | $17.15 | 3,449,458 |
| 2019-06-18 | $17.69 | $18.45 | $17.69 | $18.04 | $17.62 | 6,153,882 |
| 2019-06-17 | $16.89 | $17.69 | $16.80 | $17.58 | $17.17 | 3,348,122 |
| 2019-06-14 | $17.50 | $17.62 | $16.97 | $17.05 | $16.66 | 3,261,962 |
| 2019-06-13 | $17.22 | $17.47 | $17.14 | $17.45 | $17.05 | 3,421,286 |
| 2019-06-12 | $17.36 | $17.52 | $16.87 | $16.93 | $16.54 | 3,687,073 |
| 2019-06-11 | $17.74 | $18.01 | $17.67 | $17.69 | $17.28 | 3,455,322 |
| 2019-06-10 | $17.57 | $17.94 | $17.45 | $17.49 | $17.09 | 3,769,315 |
| 2019-06-07 | $17.65 | $17.85 | $17.43 | $17.54 | $17.13 | 3,960,397 |
| 2019-06-06 | $17.24 | $17.55 | $17.07 | $17.45 | $17.05 | 3,629,227 |
| 2019-06-05 | $18.02 | $18.02 | $17.09 | $17.23 | $16.83 | 5,141,709 |
| 2019-06-04 | $17.98 | $18.23 | $17.84 | $18.06 | $17.64 | 3,430,581 |
| 2019-06-03 | $17.95 | $18.00 | $17.53 | $17.74 | $17.33 | 5,034,122 |
| 2019-05-31 | $17.76 | $18.20 | $17.61 | $17.83 | $17.42 | 5,265,448 |
| 2019-05-30 | $18.50 | $18.85 | $18.06 | $18.19 | $17.77 | 3,377,866 |
| 2019-05-29 | $17.76 | $18.53 | $17.53 | $18.51 | $18.08 | 4,590,192 |
| 2019-05-28 | $18.52 | $18.75 | $18.26 | $18.30 | $17.88 | 5,816,513 |
| 2019-05-24 | $18.54 | $18.62 | $17.80 | $18.40 | $17.97 | 6,323,849 |
| 2019-05-23 | $19.07 | $19.09 | $18.00 | $18.25 | $17.83 | 9,621,281 |
| 2019-05-22 | $20.70 | $20.77 | $19.71 | $19.78 | $19.32 | 5,243,906 |
| 2019-05-21 | $20.27 | $20.84 | $20.27 | $20.79 | $20.31 | 3,948,585 |
| 2019-05-20 | $20.50 | $20.65 | $20.11 | $20.17 | $19.70 | 3,359,241 |
| 2019-05-17 | $20.77 | $21.03 | $20.60 | $20.61 | $20.13 | 2,519,936 |
| 2019-05-16 | $21.00 | $21.16 | $20.73 | $20.93 | $20.45 | 3,277,016 |
| 2019-05-15 | $20.20 | $20.93 | $20.07 | $20.85 | $20.37 | 3,438,374 |
| 2019-05-14 | $20.23 | $20.65 | $20.20 | $20.53 | $20.06 | 3,349,739 |
| 2019-05-13 | $20.46 | $20.63 | $19.84 | $20.02 | $19.56 | 3,103,540 |
| 2019-05-10 | $20.59 | $20.80 | $20.00 | $20.63 | $20.15 | 3,974,513 |
| 2019-05-09 | $20.11 | $20.65 | $19.68 | $20.63 | $20.15 | 5,548,642 |
| 2019-05-08 | $19.55 | $20.46 | $19.52 | $20.36 | $19.89 | 5,222,729 |
| 2019-05-07 | $19.71 | $19.88 | $18.84 | $19.55 | $19.10 | 6,753,595 |
| 2019-05-06 | $19.58 | $20.19 | $19.36 | $20.08 | $19.62 | 5,755,874 |
| 2019-05-03 | $19.05 | $19.87 | $18.94 | $19.72 | $19.26 | 6,186,360 |
| 2019-05-02 | $18.59 | $19.90 | $18.52 | $18.89 | $18.45 | 11,821,633 |
| 2019-05-01 | $19.91 | $19.94 | $19.06 | $19.08 | $18.64 | 6,619,277 |
| 2019-04-30 | $20.45 | $20.50 | $19.86 | $19.96 | $19.50 | 4,968,646 |
| 2019-04-29 | $20.33 | $20.39 | $19.94 | $20.19 | $19.72 | 3,258,020 |
| 2019-04-26 | $20.51 | $20.70 | $20.08 | $20.32 | $19.85 | 3,890,198 |
| 2019-04-25 | $21.53 | $21.57 | $20.71 | $20.77 | $20.29 | 6,322,612 |
| 2019-04-24 | $22.10 | $22.11 | $21.24 | $21.51 | $21.01 | 5,285,943 |
| 2019-04-23 | $21.95 | $22.04 | $21.32 | $21.65 | $21.15 | 3,588,127 |
| 2019-04-22 | $21.91 | $22.10 | $21.50 | $21.77 | $21.27 | 8,173,447 |
| 2019-04-18 | $21.11 | $21.53 | $20.85 | $21.30 | $20.81 | 10,393,190 |
| 2019-04-17 | $20.64 | $21.33 | $20.55 | $20.85 | $20.37 | 7,999,710 |
| 2019-04-16 | $20.43 | $20.61 | $20.13 | $20.45 | $19.98 | 4,476,048 |
| 2019-04-15 | $20.17 | $20.78 | $19.88 | $20.30 | $19.83 | 7,590,340 |
| 2019-04-12 | $19.46 | $20.65 | $19.34 | $20.29 | $19.82 | 14,193,690 |
| 2019-04-11 | $18.44 | $18.70 | $17.94 | $18.16 | $17.74 | 3,567,011 |
| 2019-04-10 | $18.49 | $18.67 | $18.39 | $18.55 | $18.12 | 3,521,435 |
| 2019-04-09 | $19.00 | $19.00 | $18.29 | $18.36 | $17.94 | 3,708,380 |
| 2019-04-08 | $18.89 | $19.33 | $18.86 | $19.07 | $18.63 | 3,717,090 |
| 2019-04-05 | $17.94 | $18.79 | $17.94 | $18.78 | $18.35 | 4,819,869 |
| 2019-04-04 | $18.10 | $18.14 | $17.51 | $17.85 | $17.44 | 9,883,190 |
| 2019-04-03 | $18.76 | $18.77 | $17.76 | $18.11 | $17.69 | 5,958,715 |
| 2019-04-02 | $19.45 | $19.56 | $18.64 | $18.74 | $18.31 | 4,804,713 |
| 2019-04-01 | $19.50 | $19.63 | $19.21 | $19.33 | $18.88 | 4,097,495 |
| 2019-03-29 | $19.24 | $19.61 | $19.24 | $19.30 | $18.85 | 8,065,737 |
| 2019-03-28 | $18.35 | $19.01 | $18.29 | $18.99 | $18.55 | 2,975,096 |
| 2019-03-27 | $18.63 | $18.74 | $18.43 | $18.62 | $18.19 | 2,988,265 |
| 2019-03-26 | $18.33 | $18.73 | $18.29 | $18.56 | $18.13 | 2,878,477 |
| 2019-03-25 | $18.18 | $18.24 | $17.83 | $17.98 | $17.56 | 4,000,484 |
| 2019-03-22 | $18.86 | $18.92 | $18.16 | $18.26 | $17.84 | 4,209,180 |
| 2019-03-21 | $18.84 | $19.22 | $18.76 | $19.11 | $18.67 | 2,720,287 |
| 2019-03-20 | $18.03 | $19.09 | $17.97 | $18.79 | $18.36 | 3,624,359 |
| 2019-03-19 | $18.51 | $18.57 | $17.94 | $18.09 | $17.67 | 3,103,990 |
| 2019-03-18 | $17.99 | $18.44 | $17.83 | $18.34 | $17.92 | 5,067,337 |
| 2019-03-15 | $17.96 | $18.05 | $17.75 | $17.80 | $17.39 | 6,250,378 |
| 2019-03-14 | $18.27 | $18.40 | $18.05 | $18.07 | $17.65 | 3,164,199 |
| 2019-03-13 | $18.50 | $18.57 | $18.00 | $18.27 | $17.85 | 5,202,100 |
| 2019-03-12 | $17.97 | $18.58 | $17.91 | $18.29 | $17.87 | 6,122,164 |
| 2019-03-11 | $17.44 | $17.93 | $17.29 | $17.86 | $17.45 | 3,894,810 |
| 2019-03-08 | $17.51 | $17.55 | $17.01 | $17.28 | $16.88 | 5,537,298 |
| 2019-03-07 | $18.07 | $18.23 | $17.74 | $17.94 | $17.53 | 6,576,903 |
| 2019-03-06 | $18.54 | $18.73 | $18.17 | $18.22 | $17.80 | 4,519,254 |
| 2019-03-05 | $19.17 | $19.33 | $18.60 | $18.74 | $18.31 | 6,094,898 |
| 2019-03-04 | $18.58 | $19.10 | $18.56 | $19.08 | $18.64 | 6,694,800 |
| 2019-03-01 | $18.26 | $18.63 | $18.20 | $18.58 | $18.15 | 4,512,451 |
| 2019-02-28 | $18.65 | $18.68 | $18.05 | $18.14 | $17.72 | 5,450,972 |
| 2019-02-27 | $18.44 | $18.71 | $18.22 | $18.62 | $18.19 | 5,216,156 |
| 2019-02-26 | $18.71 | $19.19 | $18.20 | $18.27 | $17.85 | 7,275,647 |
| 2019-02-25 | $19.21 | $19.56 | $18.42 | $18.74 | $18.31 | 7,840,207 |
| 2019-02-22 | $18.15 | $19.43 | $17.85 | $19.33 | $18.88 | 9,171,614 |
| 2019-02-21 | $18.46 | $18.63 | $17.80 | $17.93 | $17.52 | 7,093,629 |
| 2019-02-20 | $18.80 | $18.99 | $18.52 | $18.54 | $18.11 | 4,755,678 |
| 2019-02-19 | $18.59 | $18.99 | $18.57 | $18.82 | $18.38 | 4,839,821 |
| 2019-02-15 | $18.71 | $18.81 | $18.51 | $18.73 | $18.30 | 4,054,998 |
| 2019-02-14 | $18.02 | $18.71 | $18.00 | $18.45 | $18.02 | 6,649,007 |
| 2019-02-13 | $17.98 | $18.47 | $17.95 | $18.22 | $17.80 | 3,631,779 |
| 2019-02-12 | $18.38 | $18.58 | $17.76 | $17.89 | $17.48 | 7,972,405 |
| 2019-02-11 | $17.52 | $18.13 | $17.38 | $18.04 | $17.62 | 3,518,180 |
| 2019-02-08 | $17.85 | $17.96 | $17.23 | $17.64 | $17.23 | 6,105,516 |
| 2019-02-07 | $18.25 | $18.43 | $17.62 | $17.87 | $17.46 | 5,178,097 |
| 2019-02-06 | $18.31 | $18.56 | $18.19 | $18.37 | $17.95 | 3,425,884 |
| 2019-02-05 | $18.74 | $18.83 | $18.17 | $18.38 | $17.95 | 4,568,871 |
| 2019-02-04 | $18.40 | $18.93 | $18.21 | $18.87 | $18.43 | 3,745,113 |
| 2019-02-01 | $18.67 | $18.90 | $18.45 | $18.61 | $18.18 | 3,200,290 |
| 2019-01-31 | $18.86 | $19.15 | $18.34 | $18.58 | $18.15 | 5,170,936 |
| 2019-01-30 | $18.21 | $18.84 | $18.02 | $18.81 | $18.37 | 5,358,958 |
| 2019-01-29 | $18.31 | $18.38 | $18.05 | $18.10 | $17.68 | 4,820,503 |
| 2019-01-28 | $18.09 | $18.18 | $17.79 | $18.00 | $17.58 | 4,531,226 |
| 2019-01-25 | $18.17 | $18.55 | $18.10 | $18.46 | $18.03 | 3,932,459 |
| 2019-01-24 | $18.10 | $18.39 | $17.92 | $18.14 | $17.72 | 7,425,890 |
| 2019-01-23 | $18.80 | $18.88 | $18.02 | $18.16 | $17.74 | 4,942,485 |
| 2019-01-22 | $18.94 | $19.06 | $18.40 | $18.67 | $18.24 | 7,161,662 |
| 2019-01-18 | $19.23 | $19.54 | $18.94 | $19.25 | $18.80 | 6,204,617 |
| 2019-01-17 | $18.79 | $19.30 | $18.53 | $19.05 | $18.61 | 4,286,405 |
| 2019-01-16 | $18.80 | $19.32 | $18.77 | $18.98 | $18.54 | 5,683,928 |
| 2019-01-15 | $18.64 | $18.87 | $18.52 | $18.70 | $18.27 | 3,637,907 |
| 2019-01-14 | $18.40 | $18.85 | $18.30 | $18.46 | $18.03 | 6,989,923 |
| 2019-01-11 | $18.74 | $19.09 | $18.35 | $18.72 | $18.29 | 4,880,336 |
| 2019-01-10 | $18.92 | $19.21 | $18.60 | $19.01 | $18.57 | 6,144,477 |
| 2019-01-09 | $18.99 | $19.27 | $18.62 | $19.19 | $18.75 | 7,368,085 |
| 2019-01-08 | $18.53 | $18.81 | $18.17 | $18.74 | $18.31 | 8,972,575 |
| 2019-01-07 | $17.02 | $18.19 | $16.91 | $18.12 | $17.70 | 8,830,416 |
| 2019-01-04 | $16.54 | $16.94 | $16.35 | $16.88 | $16.49 | 10,718,530 |
| 2019-01-03 | $16.16 | $16.44 | $15.81 | $16.15 | $15.78 | 6,935,640 |
| 2019-01-02 | $15.54 | $16.48 | $15.18 | $16.22 | $15.84 | 7,079,520 |
| 2018-12-31 | $15.76 | $16.00 | $15.56 | $15.98 | $15.61 | 4,042,650 |
| 2018-12-28 | $16.09 | $16.14 | $15.45 | $15.68 | $15.32 | 5,075,336 |
| 2018-12-27 | $15.64 | $16.04 | $15.17 | $16.03 | $15.66 | 7,018,893 |
| 2018-12-26 | $14.70 | $16.02 | $14.17 | $15.97 | $15.60 | 7,543,103 |
| 2018-12-24 | $14.59 | $14.94 | $14.24 | $14.51 | $14.17 | 4,411,923 |
| 2018-12-21 | $15.00 | $15.39 | $14.70 | $14.88 | $14.54 | 9,634,291 |
| 2018-12-20 | $15.27 | $15.87 | $14.95 | $14.99 | $14.64 | 10,961,161 |
| 2018-12-19 | $16.12 | $16.46 | $15.42 | $15.55 | $15.19 | 9,049,792 |
| 2018-12-18 | $16.11 | $16.20 | $15.71 | $15.97 | $15.60 | 8,424,338 |
| 2018-12-17 | $16.30 | $16.63 | $15.94 | $16.14 | $15.77 | 8,736,349 |
| 2018-12-14 | $17.52 | $17.70 | $16.32 | $16.43 | $16.05 | 9,005,667 |
| 2018-12-13 | $17.37 | $17.80 | $16.85 | $17.66 | $17.25 | 9,507,519 |
| 2018-12-12 | $18.10 | $18.36 | $17.45 | $17.45 | $17.05 | 6,829,123 |
| 2018-12-11 | $18.36 | $18.68 | $17.49 | $17.79 | $17.38 | 6,699,763 |
| 2018-12-10 | $18.19 | $18.43 | $17.56 | $18.03 | $17.61 | 7,669,059 |
| 2018-12-07 | $19.51 | $19.93 | $18.46 | $18.74 | $18.31 | 10,326,672 |
| 2018-12-06 | $19.26 | $19.27 | $18.31 | $19.09 | $18.65 | 9,611,162 |
| 2018-12-04 | $20.75 | $20.84 | $19.80 | $19.81 | $19.35 | 4,471,372 |
| 2018-12-03 | $21.15 | $21.37 | $20.62 | $20.78 | $20.30 | 7,949,574 |
| 2018-11-30 | $20.75 | $20.75 | $19.98 | $20.13 | $19.66 | 6,448,392 |
| 2018-11-29 | $20.91 | $21.30 | $20.81 | $20.87 | $20.39 | 5,962,754 |
| 2018-11-28 | $21.10 | $21.32 | $20.61 | $20.77 | $20.29 | 5,092,215 |
| 2018-11-27 | $21.22 | $21.63 | $20.57 | $20.96 | $20.48 | 5,440,923 |
| 2018-11-26 | $20.99 | $21.44 | $20.96 | $21.12 | $20.63 | 5,544,643 |
| 2018-11-23 | $20.94 | $21.04 | $20.44 | $20.66 | $20.18 | 2,085,491 |
| 2018-11-21 | $21.83 | $22.06 | $21.63 | $21.74 | $21.24 | 4,948,083 |
| 2018-11-20 | $20.89 | $21.61 | $20.45 | $21.52 | $21.02 | 10,041,745 |
| 2018-11-19 | $21.66 | $22.04 | $21.09 | $21.44 | $20.94 | 8,565,004 |
| 2018-11-16 | $22.15 | $22.68 | $21.60 | $22.14 | $21.63 | 6,876,301 |
| 2018-11-15 | $21.92 | $22.20 | $21.55 | $22.05 | $21.54 | 6,840,450 |
| 2018-11-14 | $22.74 | $22.97 | $21.49 | $22.09 | $21.58 | 8,215,041 |
| 2018-11-13 | $23.22 | $23.44 | $21.93 | $22.07 | $21.56 | 8,305,441 |
| 2018-11-12 | $24.70 | $24.82 | $23.30 | $23.40 | $22.86 | 3,349,508 |
| 2018-11-09 | $23.36 | $24.64 | $23.05 | $24.47 | $23.90 | 4,474,752 |
| 2018-11-08 | $25.09 | $25.33 | $23.83 | $23.97 | $23.42 | 6,583,196 |
| 2018-11-07 | $25.68 | $25.86 | $24.69 | $25.20 | $24.62 | 5,594,971 |
| 2018-11-06 | $25.34 | $25.76 | $24.94 | $25.05 | $24.47 | 6,274,098 |
| 2018-11-05 | $25.29 | $25.99 | $24.93 | $25.46 | $24.87 | 6,849,431 |
| 2018-11-02 | $25.38 | $25.96 | $24.41 | $24.73 | $24.16 | 9,198,384 |
| 2018-11-01 | $23.57 | $24.36 | $23.50 | $24.25 | $23.69 | 8,077,826 |
| 2018-10-31 | $23.93 | $24.63 | $23.37 | $23.42 | $22.88 | 7,082,655 |
| 2018-10-30 | $22.85 | $23.65 | $22.47 | $23.58 | $23.03 | 5,084,480 |
| 2018-10-29 | $24.40 | $24.73 | $22.55 | $23.09 | $22.56 | 5,319,065 |
| 2018-10-26 | $24.37 | $25.01 | $24.12 | $24.43 | $23.87 | 4,662,542 |
| 2018-10-25 | $24.77 | $25.13 | $24.14 | $24.82 | $24.25 | 4,435,816 |
| 2018-10-24 | $26.64 | $26.83 | $24.31 | $24.39 | $23.83 | 5,716,984 |
| 2018-10-23 | $27.13 | $27.13 | $26.01 | $26.27 | $25.66 | 5,125,865 |
| 2018-10-22 | $28.08 | $28.20 | $27.49 | $27.71 | $27.07 | 3,117,364 |
| 2018-10-19 | $28.32 | $28.83 | $27.97 | $28.09 | $27.44 | 3,018,158 |
| 2018-10-18 | $28.43 | $28.54 | $27.76 | $28.15 | $27.50 | 4,770,957 |
| 2018-10-17 | $29.46 | $29.61 | $28.60 | $28.81 | $28.14 | 3,558,444 |
| 2018-10-16 | $29.15 | $29.88 | $28.94 | $29.71 | $29.02 | 3,309,970 |
| 2018-10-15 | $29.15 | $29.52 | $28.77 | $29.01 | $28.34 | 3,311,902 |
| 2018-10-12 | $29.14 | $29.23 | $28.04 | $29.00 | $28.33 | 4,057,289 |
| 2018-10-11 | $29.33 | $29.67 | $28.47 | $28.54 | $27.88 | 4,265,396 |
| 2018-10-10 | $30.53 | $30.68 | $29.61 | $29.63 | $28.94 | 5,211,782 |
| 2018-10-09 | $30.09 | $31.05 | $29.91 | $30.70 | $29.99 | 3,331,690 |
| 2018-10-08 | $30.02 | $30.10 | $29.27 | $30.00 | $29.31 | 3,342,954 |
| 2018-10-05 | $30.02 | $30.39 | $29.72 | $30.26 | $29.56 | 3,310,535 |
| 2018-10-04 | $30.23 | $30.67 | $29.69 | $29.93 | $29.24 | 3,981,927 |
| 2018-10-03 | $30.19 | $30.43 | $29.70 | $30.38 | $29.68 | 4,099,628 |
| 2018-10-02 | $30.04 | $30.41 | $29.45 | $30.13 | $29.43 | 4,390,666 |
| 2018-10-01 | $29.30 | $30.35 | $29.04 | $29.95 | $29.26 | 5,170,795 |
| 2018-09-28 | $29.10 | $29.95 | $29.08 | $29.25 | $28.57 | 5,534,969 |
| 2018-09-27 | $28.94 | $29.31 | $28.50 | $29.25 | $28.57 | 3,264,763 |
| 2018-09-26 | $29.25 | $29.41 | $28.50 | $28.60 | $27.94 | 3,147,239 |
| 2018-09-25 | $29.94 | $30.00 | $29.10 | $29.34 | $28.66 | 4,649,114 |
| 2018-09-24 | $29.17 | $29.95 | $29.17 | $29.66 | $28.97 | 4,959,147 |
| 2018-09-21 | $28.77 | $29.01 | $28.41 | $28.79 | $28.12 | 3,944,427 |
| 2018-09-20 | $29.00 | $29.01 | $28.30 | $28.55 | $27.89 | 2,237,598 |
| 2018-09-19 | $28.02 | $28.97 | $28.00 | $28.79 | $28.12 | 3,567,176 |
| 2018-09-18 | $28.06 | $28.40 | $27.53 | $27.97 | $27.32 | 3,818,690 |
| 2018-09-17 | $28.38 | $28.48 | $27.54 | $27.75 | $27.11 | 3,023,251 |
| 2018-09-14 | $28.16 | $28.78 | $28.08 | $28.26 | $27.61 | 3,271,750 |
| 2018-09-13 | $28.16 | $28.51 | $27.86 | $28.13 | $27.48 | 3,695,654 |
| 2018-09-12 | $27.72 | $28.60 | $27.65 | $28.28 | $27.63 | 4,393,707 |
| 2018-09-11 | $26.24 | $27.39 | $26.18 | $27.30 | $26.67 | 5,036,647 |
| 2018-09-10 | $26.49 | $26.77 | $26.39 | $26.40 | $25.79 | 2,601,196 |
| 2018-09-07 | $26.10 | $26.41 | $25.75 | $26.37 | $25.76 | 3,345,475 |
| 2018-09-06 | $26.65 | $26.75 | $26.14 | $26.44 | $25.83 | 3,724,824 |
| 2018-09-05 | $26.92 | $27.05 | $26.51 | $26.70 | $26.08 | 3,891,920 |
| 2018-09-04 | $27.90 | $28.16 | $27.02 | $27.15 | $26.52 | 3,289,853 |
| 2018-08-31 | $28.67 | $28.75 | $27.50 | $27.77 | $27.13 | 7,752,342 |
| 2018-08-30 | $28.85 | $29.19 | $28.75 | $28.86 | $28.19 | 5,034,550 |
| 2018-08-29 | $28.71 | $29.13 | $28.56 | $28.87 | $28.20 | 6,570,171 |
| 2018-08-28 | $28.81 | $29.22 | $28.44 | $28.45 | $27.79 | 2,888,638 |
| 2018-08-27 | $28.65 | $29.14 | $28.65 | $28.83 | $28.16 | 2,574,528 |
| 2018-08-24 | $28.68 | $28.95 | $28.55 | $28.63 | $27.97 | 3,166,858 |
| 2018-08-23 | $28.33 | $28.47 | $28.21 | $28.31 | $27.66 | 2,574,568 |
| 2018-08-22 | $28.55 | $28.80 | $28.33 | $28.55 | $27.89 | 3,260,717 |
| 2018-08-21 | $28.33 | $28.50 | $28.08 | $28.21 | $27.56 | 5,105,650 |
| 2018-08-20 | $28.23 | $28.49 | $28.00 | $28.11 | $27.46 | 3,478,055 |
| 2018-08-17 | $27.94 | $28.50 | $27.94 | $28.37 | $27.71 | 5,462,901 |
| 2018-08-16 | $28.10 | $28.52 | $27.80 | $27.93 | $27.28 | 5,091,589 |
| 2018-08-15 | $29.60 | $29.60 | $27.69 | $27.82 | $27.18 | 7,190,703 |
| 2018-08-14 | $29.49 | $29.86 | $29.12 | $29.43 | $28.75 | 3,550,685 |
| 2018-08-13 | $30.27 | $30.30 | $28.88 | $29.10 | $28.43 | 4,060,655 |
| 2018-08-10 | $29.94 | $30.44 | $29.91 | $30.28 | $29.58 | 3,839,618 |
| 2018-08-09 | $30.26 | $30.63 | $29.86 | $29.96 | $29.27 | 6,950,163 |
| 2018-08-08 | $30.00 | $32.00 | $29.15 | $30.27 | $29.57 | 12,792,554 |
| 2018-08-07 | $31.80 | $31.99 | $31.68 | $31.74 | $31.01 | 4,247,071 |
| 2018-08-06 | $31.02 | $31.45 | $30.78 | $31.37 | $30.64 | 3,187,191 |
| 2018-08-03 | $31.49 | $31.67 | $30.74 | $30.92 | $30.20 | 4,577,406 |
| 2018-08-02 | $30.86 | $31.71 | $30.46 | $31.61 | $30.88 | 3,722,070 |
| 2018-08-01 | $31.08 | $31.45 | $30.58 | $31.14 | $30.42 | 3,976,997 |
| 2018-07-31 | $31.98 | $32.14 | $31.13 | $31.43 | $30.70 | 2,753,487 |
| 2018-07-30 | $31.56 | $32.33 | $31.56 | $32.02 | $31.28 | 3,574,349 |
| 2018-07-27 | $31.17 | $31.52 | $30.81 | $31.16 | $30.44 | 3,038,334 |
| 2018-07-26 | $31.92 | $32.03 | $31.28 | $31.30 | $30.58 | 2,606,784 |
| 2018-07-25 | $31.46 | $31.94 | $31.17 | $31.90 | $31.16 | 2,028,057 |
| 2018-07-24 | $31.30 | $31.81 | $31.15 | $31.38 | $30.65 | 2,828,422 |
| 2018-07-23 | $31.57 | $31.69 | $31.06 | $31.11 | $30.39 | 3,307,264 |
| 2018-07-20 | $31.99 | $32.03 | $31.10 | $31.55 | $30.82 | 2,708,719 |
| 2018-07-19 | $31.71 | $32.30 | $31.59 | $31.88 | $31.14 | 3,784,440 |
| 2018-07-18 | $31.54 | $31.78 | $31.07 | $31.71 | $30.98 | 4,270,601 |
| 2018-07-17 | $31.00 | $31.80 | $31.00 | $31.57 | $30.84 | 2,978,431 |
| 2018-07-16 | $31.41 | $31.85 | $31.06 | $31.49 | $30.76 | 4,768,165 |
| 2018-07-13 | $31.74 | $32.39 | $31.73 | $32.07 | $31.33 | 2,375,030 |
| 2018-07-12 | $31.82 | $32.07 | $31.15 | $31.87 | $31.13 | 3,046,122 |
| 2018-07-11 | $32.71 | $33.05 | $31.48 | $31.72 | $30.99 | 5,460,631 |
| 2018-07-10 | $32.81 | $33.25 | $32.68 | $32.87 | $32.11 | 7,350,185 |
| 2018-07-09 | $32.09 | $32.48 | $31.60 | $32.44 | $31.69 | 5,876,926 |
| 2018-07-06 | $30.56 | $31.85 | $30.42 | $31.67 | $30.94 | 4,016,624 |
| 2018-07-05 | $30.80 | $31.03 | $30.42 | $30.79 | $30.08 | 4,390,732 |
| 2018-07-03 | $30.43 | $30.81 | $30.10 | $30.52 | $29.81 | 3,337,558 |
| 2018-07-02 | $30.00 | $30.02 | $29.39 | $29.93 | $29.24 | 2,367,790 |
| 2018-06-29 | $30.44 | $30.70 | $30.16 | $30.28 | $29.58 | 3,264,810 |
| 2018-06-28 | $30.46 | $30.62 | $29.98 | $30.21 | $29.51 | 3,982,562 |
| 2018-06-27 | $30.21 | $30.89 | $30.06 | $30.28 | $29.58 | 5,611,340 |
| 2018-06-26 | $28.84 | $29.83 | $28.72 | $29.78 | $29.09 | 4,992,603 |
| 2018-06-25 | $29.00 | $29.29 | $28.34 | $28.77 | $28.10 | 3,809,682 |
| 2018-06-22 | $28.65 | $29.26 | $28.50 | $29.04 | $28.37 | 8,565,135 |
| 2018-06-21 | $27.66 | $27.78 | $27.03 | $27.27 | $26.64 | 4,650,390 |
| 2018-06-20 | $28.23 | $28.33 | $27.15 | $28.02 | $27.37 | 3,600,700 |
| 2018-06-19 | $27.40 | $28.09 | $27.34 | $27.80 | $27.16 | 4,545,549 |
| 2018-06-18 | $27.32 | $28.11 | $27.05 | $27.94 | $27.29 | 5,856,196 |
| 2018-06-15 | $27.50 | $27.52 | $26.67 | $26.95 | $26.33 | 7,991,422 |
| 2018-06-14 | $28.54 | $28.68 | $27.62 | $27.72 | $27.08 | 3,823,059 |
| 2018-06-13 | $28.46 | $28.86 | $28.18 | $28.27 | $27.62 | 5,688,324 |
| 2018-06-12 | $27.93 | $28.76 | $27.93 | $28.63 | $27.97 | 6,719,939 |
| 2018-06-11 | $27.27 | $28.03 | $27.22 | $27.90 | $27.25 | 6,012,286 |
| 2018-06-08 | $27.80 | $28.07 | $27.11 | $27.20 | $26.57 | 5,243,948 |
| 2018-06-07 | $27.37 | $27.88 | $27.33 | $27.61 | $26.97 | 6,166,376 |
| 2018-06-06 | $27.19 | $27.34 | $26.63 | $27.13 | $26.50 | 6,559,121 |
| 2018-06-05 | $27.04 | $27.39 | $26.54 | $27.11 | $26.48 | 8,525,246 |
| 2018-06-04 | $28.31 | $28.32 | $26.55 | $27.16 | $26.53 | 13,633,680 |
| 2018-06-01 | $29.46 | $29.61 | $27.94 | $28.31 | $27.66 | 10,225,520 |
| 2018-05-31 | $29.84 | $30.59 | $29.46 | $29.48 | $28.80 | 4,575,819 |
| 2018-05-30 | $29.40 | $30.19 | $29.16 | $30.06 | $29.36 | 5,888,825 |
| 2018-05-29 | $29.13 | $29.68 | $28.86 | $29.10 | $28.43 | 5,194,672 |
| 2018-05-25 | $28.85 | $29.45 | $28.29 | $29.42 | $28.74 | 5,273,610 |
| 2018-05-24 | $30.32 | $30.62 | $29.82 | $29.93 | $29.24 | 7,628,758 |
| 2018-05-23 | $30.81 | $31.33 | $30.36 | $30.78 | $30.07 | 5,036,667 |
| 2018-05-22 | $32.13 | $32.36 | $30.80 | $31.02 | $30.30 | 5,717,149 |
| 2018-05-21 | $31.94 | $32.30 | $31.59 | $32.14 | $31.40 | 3,725,517 |
| 2018-05-18 | $32.24 | $32.29 | $31.54 | $31.70 | $30.97 | 5,240,025 |
| 2018-05-17 | $32.27 | $32.79 | $31.64 | $32.14 | $31.40 | 7,020,997 |
| 2018-05-16 | $31.80 | $31.99 | $31.49 | $31.88 | $31.14 | 3,048,283 |
| 2018-05-15 | $31.38 | $31.95 | $31.10 | $31.95 | $31.21 | 3,275,635 |
| 2018-05-14 | $31.75 | $32.00 | $31.51 | $31.62 | $30.89 | 4,820,168 |
| 2018-05-11 | $32.88 | $32.88 | $31.30 | $31.61 | $30.88 | 7,011,377 |
| 2018-05-10 | $32.81 | $33.43 | $32.43 | $32.84 | $32.08 | 6,190,831 |
| 2018-05-09 | $33.33 | $33.41 | $32.45 | $32.49 | $31.74 | 7,259,471 |
| 2018-05-08 | $31.90 | $32.51 | $31.21 | $32.51 | $31.76 | 10,658,845 |
| 2018-05-07 | $32.24 | $33.06 | $31.99 | $32.15 | $31.41 | 11,264,741 |
| 2018-05-04 | $31.68 | $32.02 | $31.11 | $31.92 | $31.18 | 15,214,921 |
| 2018-05-03 | $29.85 | $29.91 | $28.83 | $29.29 | $28.61 | 7,454,850 |
| 2018-05-02 | $29.92 | $30.45 | $29.83 | $30.14 | $29.44 | 5,673,397 |
| 2018-05-01 | $29.94 | $30.17 | $29.62 | $29.88 | $29.19 | 5,025,660 |
| 2018-04-30 | $29.58 | $30.57 | $29.53 | $30.03 | $29.34 | 4,975,844 |
| 2018-04-27 | $29.69 | $30.23 | $29.45 | $29.59 | $28.91 | 3,890,465 |
| 2018-04-26 | $30.14 | $30.14 | $29.71 | $29.82 | $29.13 | 6,480,269 |
| 2018-04-25 | $29.83 | $30.05 | $29.50 | $30.03 | $29.34 | 5,500,378 |
| 2018-04-24 | $30.93 | $30.93 | $29.25 | $29.73 | $29.04 | 6,853,852 |
| 2018-04-23 | $30.38 | $30.71 | $30.04 | $30.66 | $29.95 | 4,680,728 |
| 2018-04-20 | $30.42 | $31.04 | $30.03 | $30.39 | $29.69 | 6,480,497 |
| 2018-04-19 | $30.59 | $30.93 | $30.25 | $30.38 | $29.68 | 3,517,005 |
| 2018-04-18 | $30.36 | $30.84 | $29.92 | $30.47 | $29.77 | 5,625,520 |
| 2018-04-17 | $29.38 | $30.06 | $29.29 | $29.86 | $29.17 | 4,078,875 |
| 2018-04-16 | $29.31 | $29.60 | $29.07 | $29.38 | $28.70 | 2,675,383 |
| 2018-04-13 | $28.60 | $29.67 | $28.55 | $29.31 | $28.63 | 7,737,516 |
| 2018-04-12 | $27.94 | $28.47 | $27.56 | $28.22 | $27.57 | 5,637,493 |
| 2018-04-11 | $27.61 | $28.40 | $27.56 | $28.07 | $27.42 | 6,862,055 |
| 2018-04-10 | $27.15 | $27.90 | $27.00 | $27.63 | $26.99 | 5,295,717 |
| 2018-04-09 | $26.71 | $27.23 | $26.59 | $26.65 | $26.03 | 4,417,362 |
| 2018-04-06 | $27.56 | $27.95 | $26.20 | $26.95 | $26.33 | 7,056,255 |
| 2018-04-05 | $27.55 | $28.00 | $27.30 | $27.76 | $27.12 | 9,037,942 |
| 2018-04-04 | $27.38 | $27.52 | $26.87 | $27.35 | $26.72 | 8,301,577 |
| 2018-04-03 | $28.13 | $28.33 | $27.41 | $28.24 | $27.59 | 4,914,237 |
| 2018-04-02 | $28.48 | $28.90 | $27.77 | $28.00 | $27.35 | 7,327,784 |
| 2018-03-29 | $27.41 | $29.23 | $27.36 | $28.99 | $28.32 | 11,127,839 |
| 2018-03-28 | $28.55 | $28.74 | $27.14 | $27.34 | $26.71 | 9,798,570 |
| 2018-03-27 | $28.68 | $28.68 | $26.72 | $26.94 | $26.32 | 5,269,681 |
| 2018-03-26 | $27.47 | $28.53 | $27.33 | $28.50 | $27.84 | 4,206,725 |
| 2018-03-23 | $27.70 | $28.31 | $27.30 | $27.32 | $26.69 | 4,281,202 |
| 2018-03-22 | $27.77 | $28.01 | $27.30 | $27.50 | $26.86 | 3,633,089 |
| 2018-03-21 | $26.84 | $28.38 | $26.76 | $28.14 | $27.49 | 4,456,476 |
| 2018-03-20 | $26.25 | $26.92 | $26.18 | $26.70 | $26.08 | 3,048,072 |
| 2018-03-19 | $26.33 | $26.47 | $26.01 | $26.16 | $25.56 | 2,645,288 |
| 2018-03-16 | $26.36 | $26.88 | $26.10 | $26.57 | $25.96 | 2,884,542 |
| 2018-03-15 | $26.83 | $26.92 | $26.07 | $26.15 | $25.55 | 3,795,477 |
| 2018-03-14 | $26.88 | $26.95 | $26.57 | $26.84 | $26.22 | 2,141,359 |
| 2018-03-13 | $26.96 | $27.38 | $26.71 | $26.82 | $26.20 | 3,635,700 |
| 2018-03-12 | $26.81 | $27.08 | $26.63 | $26.77 | $26.15 | 3,731,997 |
| 2018-03-09 | $26.71 | $27.05 | $26.57 | $26.80 | $26.18 | 3,504,546 |
| 2018-03-08 | $26.70 | $26.81 | $26.21 | $26.51 | $25.90 | 3,195,389 |
| 2018-03-07 | $26.49 | $27.00 | $26.34 | $26.66 | $26.04 | 3,334,976 |
| 2018-03-06 | $27.07 | $27.24 | $26.60 | $26.82 | $26.20 | 3,945,970 |
| 2018-03-05 | $25.57 | $27.00 | $25.28 | $26.81 | $26.19 | 5,619,799 |
| 2018-03-02 | $25.04 | $25.72 | $24.51 | $25.55 | $24.96 | 4,729,667 |
| 2018-03-01 | $25.48 | $25.83 | $25.06 | $25.33 | $24.74 | 4,384,099 |
| 2018-02-28 | $26.03 | $26.37 | $25.26 | $25.28 | $24.70 | 4,306,960 |
| 2018-02-27 | $26.34 | $26.61 | $25.96 | $25.96 | $25.36 | 4,095,090 |
| 2018-02-26 | $26.15 | $26.67 | $25.88 | $26.21 | $25.60 | 4,787,104 |
| 2018-02-23 | $25.32 | $26.39 | $24.98 | $26.21 | $25.60 | 6,579,789 |
| 2018-02-22 | $23.93 | $25.23 | $23.74 | $25.04 | $24.46 | 10,944,106 |
| 2018-02-21 | $23.33 | $23.48 | $23.00 | $23.10 | $22.57 | 6,171,637 |
| 2018-02-20 | $23.52 | $23.76 | $23.19 | $23.29 | $22.75 | 3,994,687 |
| 2018-02-16 | $23.22 | $23.86 | $23.22 | $23.46 | $22.92 | 4,526,100 |
| 2018-02-15 | $23.51 | $23.64 | $22.82 | $23.42 | $22.88 | 4,321,948 |
| 2018-02-14 | $22.28 | $23.75 | $22.09 | $23.47 | $22.93 | 5,604,150 |
| 2018-02-13 | $22.59 | $22.72 | $22.28 | $22.57 | $22.05 | 3,751,082 |
| 2018-02-12 | $22.07 | $23.12 | $22.00 | $22.80 | $22.27 | 5,619,250 |
| 2018-02-09 | $22.33 | $22.38 | $21.12 | $21.74 | $21.24 | 10,073,776 |
| 2018-02-08 | $23.53 | $23.67 | $21.95 | $22.09 | $21.58 | 7,950,924 |
| 2018-02-07 | $23.35 | $24.16 | $23.30 | $23.49 | $22.95 | 6,955,353 |
| 2018-02-06 | $22.85 | $24.23 | $22.77 | $23.36 | $22.82 | 7,264,178 |
| 2018-02-05 | $22.65 | $23.80 | $22.41 | $23.15 | $22.61 | 8,424,711 |
| 2018-02-02 | $23.50 | $23.65 | $22.93 | $23.13 | $22.60 | 8,480,256 |
| 2018-02-01 | $23.60 | $24.36 | $23.51 | $23.76 | $23.21 | 13,400,640 |
| 2018-01-31 | $24.08 | $24.28 | $23.35 | $23.60 | $23.05 | 15,598,905 |
| 2018-01-30 | $25.00 | $25.62 | $23.88 | $24.07 | $23.51 | 30,414,384 |
| 2018-01-29 | $28.57 | $28.71 | $28.05 | $28.08 | $27.43 | 3,652,517 |
| 2018-01-26 | $28.86 | $28.90 | $28.55 | $28.73 | $28.07 | 4,019,693 |
| 2018-01-25 | $29.72 | $29.76 | $28.88 | $28.90 | $28.23 | 7,099,163 |
| 2018-01-24 | $29.38 | $29.78 | $29.09 | $29.52 | $28.84 | 11,085,083 |
| 2018-01-23 | $29.39 | $29.48 | $28.65 | $29.26 | $28.58 | 4,179,665 |
| 2018-01-22 | $29.32 | $29.62 | $28.61 | $29.16 | $28.49 | 4,088,769 |
| 2018-01-19 | $28.63 | $29.29 | $28.53 | $29.20 | $28.52 | 4,289,358 |
| 2018-01-18 | $28.72 | $29.29 | $28.56 | $28.82 | $28.15 | 4,196,590 |
| 2018-01-17 | $28.72 | $29.38 | $28.53 | $28.84 | $28.17 | 5,914,257 |
| 2018-01-16 | $29.25 | $29.31 | $28.53 | $28.72 | $28.06 | 5,417,571 |
| 2018-01-12 | $29.49 | $29.83 | $28.26 | $29.11 | $28.44 | 9,202,473 |
| 2018-01-11 | $29.09 | $30.30 | $29.05 | $29.12 | $28.45 | 9,862,741 |
| 2018-01-10 | $30.20 | $30.27 | $29.31 | $29.31 | $28.63 | 3,225,267 |
| 2018-01-09 | $30.95 | $31.30 | $30.09 | $30.15 | $29.45 | 4,341,047 |
| 2018-01-08 | $30.88 | $30.93 | $30.26 | $30.58 | $29.87 | 2,657,698 |
| 2018-01-05 | $30.80 | $31.17 | $30.66 | $30.85 | $30.14 | 4,096,830 |
| 2018-01-04 | $30.96 | $31.08 | $30.60 | $31.00 | $30.28 | 3,660,895 |
| 2018-01-03 | $30.57 | $31.20 | $30.57 | $30.79 | $30.08 | 4,366,711 |
| 2018-01-02 | $29.74 | $30.49 | $29.74 | $30.47 | $29.77 | 3,314,744 |
| 2017-12-29 | $29.92 | $30.00 | $29.42 | $29.44 | $28.76 | 2,294,398 |
| 2017-12-28 | $29.75 | $29.91 | $29.42 | $29.86 | $29.17 | 1,820,833 |
| 2017-12-27 | $30.30 | $30.61 | $29.68 | $29.72 | $29.03 | 2,944,889 |
| 2017-12-26 | $29.67 | $30.51 | $29.62 | $30.45 | $29.75 | 3,307,000 |
| 2017-12-22 | $29.39 | $29.88 | $29.11 | $29.54 | $28.86 | 2,866,305 |
| 2017-12-21 | $27.88 | $29.31 | $27.84 | $29.21 | $28.53 | 3,671,413 |
| 2017-12-20 | $27.10 | $28.05 | $27.00 | $27.93 | $27.28 | 3,930,824 |
| 2017-12-19 | $26.89 | $27.18 | $26.66 | $26.84 | $26.22 | 3,033,558 |
| 2017-12-18 | $26.05 | $26.83 | $25.93 | $26.71 | $26.09 | 3,357,080 |
| 2017-12-15 | $26.54 | $26.64 | $25.87 | $25.90 | $25.30 | 3,191,534 |
| 2017-12-14 | $26.53 | $26.88 | $26.33 | $26.42 | $25.81 | 5,438,230 |
| 2017-12-13 | $26.60 | $26.97 | $26.45 | $26.71 | $26.09 | 2,984,109 |
| 2017-12-12 | $26.69 | $26.96 | $26.30 | $26.66 | $26.04 | 3,744,385 |
| 2017-12-11 | $26.05 | $26.75 | $26.05 | $26.58 | $25.97 | 2,881,475 |
| 2017-12-08 | $26.00 | $26.51 | $25.86 | $26.10 | $25.50 | 3,259,759 |
| 2017-12-07 | $25.44 | $25.81 | $25.18 | $25.69 | $25.10 | 2,644,692 |
| 2017-12-06 | $26.10 | $26.16 | $25.26 | $25.34 | $24.75 | 3,308,427 |
| 2017-12-05 | $26.66 | $26.90 | $26.30 | $26.37 | $25.76 | 2,867,317 |
| 2017-12-04 | $27.47 | $27.57 | $26.55 | $26.66 | $26.04 | 3,921,538 |
| 2017-12-01 | $27.09 | $27.79 | $26.96 | $27.44 | $26.81 | 4,758,632 |
| 2017-11-30 | $26.72 | $27.21 | $26.64 | $26.86 | $26.24 | 4,182,745 |
| 2017-11-29 | $26.40 | $26.61 | $26.17 | $26.36 | $25.75 | 2,727,031 |
| 2017-11-28 | $26.37 | $26.60 | $26.21 | $26.31 | $25.70 | 2,409,936 |
| 2017-11-27 | $26.74 | $26.79 | $26.29 | $26.40 | $25.79 | 2,689,057 |
| 2017-11-24 | $26.90 | $27.06 | $26.66 | $26.97 | $26.35 | 1,459,026 |
| 2017-11-22 | $26.63 | $26.73 | $26.37 | $26.54 | $25.93 | 2,694,430 |
| 2017-11-21 | $26.09 | $26.38 | $25.95 | $26.33 | $25.72 | 3,387,763 |
| 2017-11-20 | $25.33 | $25.98 | $25.07 | $25.83 | $25.23 | 3,152,924 |
| 2017-11-17 | $25.22 | $25.55 | $25.17 | $25.45 | $24.86 | 2,881,710 |
| 2017-11-16 | $25.33 | $25.35 | $24.89 | $24.97 | $24.39 | 3,721,690 |
| 2017-11-15 | $25.66 | $25.66 | $25.16 | $25.18 | $24.60 | 4,579,052 |
| 2017-11-14 | $26.55 | $26.76 | $25.95 | $25.96 | $25.36 | 4,725,774 |
| 2017-11-13 | $27.06 | $27.35 | $26.63 | $26.77 | $26.15 | 3,223,519 |
| 2017-11-10 | $27.08 | $27.73 | $26.95 | $27.18 | $26.55 | 4,535,838 |
| 2017-11-09 | $26.83 | $27.44 | $26.64 | $27.19 | $26.56 | 5,803,491 |
| 2017-11-08 | $27.14 | $27.93 | $26.50 | $27.10 | $26.47 | 9,634,168 |
| 2017-11-07 | $28.26 | $28.50 | $27.96 | $28.40 | $27.74 | 5,549,561 |
| 2017-11-06 | $27.61 | $28.33 | $27.42 | $28.25 | $27.60 | 4,245,523 |
| 2017-11-03 | $26.73 | $27.80 | $26.52 | $27.53 | $26.89 | 5,733,931 |
| 2017-11-02 | $27.07 | $27.22 | $26.38 | $26.73 | $26.11 | 4,323,765 |
| 2017-11-01 | $26.87 | $27.42 | $26.62 | $27.09 | $26.46 | 5,411,662 |
| 2017-10-31 | $25.68 | $26.77 | $25.57 | $26.60 | $25.98 | 6,714,117 |
| 2017-10-30 | $25.36 | $25.82 | $25.30 | $25.73 | $25.13 | 3,756,302 |
| 2017-10-27 | $24.32 | $25.57 | $24.26 | $25.30 | $24.71 | 4,905,708 |
| 2017-10-26 | $23.91 | $24.56 | $23.20 | $24.52 | $23.95 | 6,354,081 |
| 2017-10-25 | $24.00 | $24.04 | $23.32 | $23.87 | $23.31 | 5,711,190 |
| 2017-10-24 | $24.20 | $24.50 | $23.61 | $24.05 | $23.49 | 10,378,481 |
| 2017-10-23 | $25.88 | $25.92 | $24.29 | $24.33 | $23.77 | 7,258,710 |
| 2017-10-20 | $26.10 | $26.16 | $25.75 | $25.87 | $25.27 | 3,886,288 |
| 2017-10-19 | $26.33 | $26.45 | $25.95 | $26.11 | $25.51 | 5,715,066 |
| 2017-10-18 | $26.68 | $27.01 | $26.50 | $26.60 | $25.98 | 3,501,056 |
| 2017-10-17 | $26.75 | $27.04 | $26.47 | $26.72 | $26.10 | 3,613,926 |
| 2017-10-16 | $26.62 | $26.91 | $26.46 | $26.79 | $26.17 | 5,928,098 |
| 2017-10-13 | $26.78 | $26.90 | $26.40 | $26.43 | $25.82 | 4,757,293 |
| 2017-10-12 | $26.60 | $26.91 | $26.46 | $26.52 | $25.91 | 3,814,464 |
| 2017-10-11 | $26.89 | $27.04 | $26.62 | $26.96 | $26.34 | 2,678,940 |
| 2017-10-10 | $26.97 | $27.44 | $26.81 | $26.90 | $26.28 | 4,018,591 |
| 2017-10-09 | $26.58 | $26.64 | $26.29 | $26.49 | $25.88 | 1,806,140 |
| 2017-10-06 | $26.74 | $27.46 | $26.35 | $26.55 | $25.94 | 5,944,225 |
| 2017-10-05 | $26.62 | $27.12 | $26.52 | $27.03 | $26.40 | 5,294,199 |
| 2017-10-04 | $26.73 | $26.81 | $26.32 | $26.71 | $26.09 | 7,925,355 |
| 2017-10-03 | $26.38 | $27.01 | $26.26 | $26.74 | $26.12 | 5,611,493 |
| 2017-10-02 | $25.81 | $26.58 | $25.46 | $26.58 | $25.97 | 5,705,389 |
| 2017-09-29 | $25.39 | $26.79 | $25.01 | $26.34 | $25.73 | 10,089,874 |
| 2017-09-28 | $26.18 | $26.77 | $25.91 | $26.27 | $25.66 | 6,102,430 |
| 2017-09-27 | $26.66 | $26.66 | $25.15 | $25.95 | $25.35 | 14,271,522 |
| 2017-09-26 | $27.26 | $27.36 | $26.48 | $26.48 | $25.87 | 7,034,428 |
| 2017-09-25 | $26.91 | $27.20 | $26.67 | $27.17 | $26.54 | 6,105,787 |
| 2017-09-22 | $26.65 | $26.91 | $26.30 | $26.76 | $26.14 | 6,081,375 |
| 2017-09-21 | $26.20 | $26.76 | $26.01 | $26.67 | $26.05 | 5,766,763 |
| 2017-09-20 | $25.34 | $26.59 | $25.21 | $26.41 | $25.80 | 6,696,327 |
| 2017-09-19 | $25.60 | $25.66 | $24.93 | $25.23 | $24.65 | 4,846,281 |
| 2017-09-18 | $25.39 | $25.69 | $25.26 | $25.61 | $25.02 | 4,271,347 |
| 2017-09-15 | $25.58 | $25.74 | $25.35 | $25.64 | $25.05 | 3,836,983 |
| 2017-09-14 | $25.65 | $25.78 | $25.21 | $25.54 | $24.95 | 4,202,646 |
| 2017-09-13 | $24.51 | $25.72 | $24.51 | $25.47 | $24.88 | 6,109,574 |
| 2017-09-12 | $24.15 | $24.52 | $23.99 | $24.35 | $23.79 | 5,079,501 |
| 2017-09-11 | $23.93 | $24.43 | $23.82 | $24.04 | $23.48 | 3,415,600 |
| 2017-09-08 | $24.63 | $24.75 | $22.98 | $23.86 | $23.31 | 6,702,800 |
| 2017-09-07 | $25.23 | $25.26 | $24.67 | $24.77 | $24.20 | 3,693,746 |
| 2017-09-06 | $25.51 | $25.86 | $25.28 | $25.34 | $24.75 | 3,572,735 |
| 2017-09-05 | $25.45 | $25.85 | $25.08 | $25.26 | $24.68 | 2,939,533 |
| 2017-09-01 | $25.14 | $25.26 | $24.67 | $25.25 | $24.67 | 2,759,697 |
| 2017-08-31 | $24.54 | $25.16 | $24.53 | $25.05 | $24.47 | 3,373,667 |
| 2017-08-30 | $24.07 | $24.61 | $23.95 | $24.32 | $23.76 | 3,064,959 |
| 2017-08-29 | $24.47 | $24.60 | $23.87 | $24.37 | $23.81 | 3,727,145 |
| 2017-08-28 | $25.08 | $25.11 | $24.24 | $24.70 | $24.13 | 2,068,353 |
| 2017-08-25 | $25.31 | $25.36 | $24.95 | $25.08 | $24.50 | 2,063,923 |
| 2017-08-24 | $25.04 | $25.24 | $24.88 | $25.20 | $24.62 | 2,187,814 |
| 2017-08-23 | $24.90 | $25.31 | $24.72 | $25.15 | $24.57 | 1,940,255 |
| 2017-08-22 | $24.60 | $25.07 | $24.55 | $25.07 | $24.49 | 3,065,421 |
| 2017-08-21 | $24.66 | $24.78 | $24.27 | $24.46 | $23.89 | 2,290,355 |
| 2017-08-18 | $24.43 | $25.14 | $24.26 | $24.79 | $24.22 | 3,143,414 |
| 2017-08-17 | $24.32 | $25.06 | $24.28 | $24.39 | $23.83 | 3,963,436 |
| 2017-08-16 | $24.65 | $24.93 | $24.25 | $24.56 | $23.99 | 3,244,703 |
| 2017-08-15 | $24.96 | $25.00 | $24.45 | $24.63 | $24.06 | 3,230,781 |
| 2017-08-14 | $25.47 | $25.54 | $24.89 | $25.00 | $24.42 | 2,655,446 |
| 2017-08-11 | $25.50 | $25.65 | $25.08 | $25.35 | $24.76 | 2,807,585 |
| 2017-08-10 | $25.55 | $25.93 | $25.40 | $25.48 | $24.89 | 5,000,167 |
| 2017-08-09 | $25.69 | $26.11 | $25.27 | $25.45 | $24.86 | 5,010,273 |
| 2017-08-08 | $24.88 | $26.09 | $24.87 | $25.65 | $25.06 | 7,538,956 |
| 2017-08-07 | $25.97 | $25.99 | $24.87 | $25.06 | $24.48 | 5,400,289 |
| 2017-08-04 | $25.30 | $26.13 | $25.07 | $26.12 | $25.52 | 7,635,942 |
| 2017-08-03 | $25.42 | $26.34 | $24.68 | $25.30 | $24.71 | 22,213,033 |
| 2017-08-02 | $28.23 | $28.68 | $26.41 | $27.39 | $26.76 | 13,155,940 |
| 2017-08-01 | $29.22 | $29.34 | $28.75 | $29.24 | $28.56 | 3,074,264 |
| 2017-07-31 | $29.45 | $29.50 | $28.79 | $29.28 | $28.60 | 4,418,531 |
| 2017-07-28 | $29.57 | $30.01 | $29.17 | $29.47 | $28.79 | 5,437,349 |
| 2017-07-27 | $29.65 | $29.87 | $29.39 | $29.60 | $28.92 | 2,643,091 |
| 2017-07-26 | $29.84 | $30.38 | $29.58 | $29.59 | $28.91 | 4,534,477 |
| 2017-07-25 | $28.61 | $29.73 | $28.59 | $29.52 | $28.84 | 5,323,291 |
| 2017-07-24 | $27.91 | $28.26 | $27.80 | $28.24 | $27.59 | 2,373,653 |
| 2017-07-21 | $28.09 | $28.45 | $27.49 | $27.80 | $27.16 | 5,264,305 |
| 2017-07-20 | $29.36 | $29.53 | $28.05 | $28.13 | $27.48 | 4,458,654 |
| 2017-07-19 | $28.20 | $29.17 | $27.97 | $29.13 | $28.46 | 3,743,612 |
| 2017-07-18 | $28.81 | $28.87 | $27.61 | $28.13 | $27.48 | 2,882,263 |
| 2017-07-17 | $28.44 | $28.84 | $28.39 | $28.49 | $27.83 | 4,512,650 |
| 2017-07-14 | $28.30 | $28.80 | $28.28 | $28.71 | $28.05 | 3,094,200 |
| 2017-07-13 | $27.96 | $28.30 | $27.79 | $28.25 | $27.60 | 4,118,784 |
| 2017-07-12 | $28.35 | $28.76 | $27.90 | $27.98 | $27.33 | 2,933,071 |
| 2017-07-11 | $27.36 | $28.01 | $27.24 | $27.95 | $27.30 | 2,850,067 |
| 2017-07-10 | $26.80 | $27.44 | $26.69 | $27.37 | $26.74 | 2,181,607 |
| 2017-07-07 | $26.66 | $26.95 | $26.32 | $26.90 | $26.28 | 3,192,599 |
| 2017-07-06 | $27.75 | $27.92 | $26.79 | $26.87 | $26.25 | 2,638,893 |
| 2017-07-05 | $28.34 | $28.34 | $27.50 | $27.61 | $26.97 | 2,938,829 |
| 2017-07-03 | $27.95 | $28.69 | $27.95 | $28.66 | $28.00 | 1,647,989 |
| 2017-06-30 | $27.37 | $27.89 | $27.19 | $27.75 | $27.11 | 4,129,921 |
| 2017-06-29 | $27.22 | $27.85 | $27.10 | $27.20 | $26.57 | 3,469,089 |
| 2017-06-28 | $26.68 | $27.36 | $26.56 | $27.14 | $26.51 | 4,518,793 |
| 2017-06-27 | $27.26 | $27.36 | $26.59 | $26.66 | $26.04 | 5,792,368 |
| 2017-06-26 | $27.23 | $27.59 | $26.89 | $27.13 | $26.50 | 3,088,131 |
| 2017-06-23 | $26.31 | $27.25 | $26.19 | $27.17 | $26.54 | 6,291,412 |
| 2017-06-22 | $26.23 | $27.08 | $26.11 | $26.31 | $25.70 | 5,298,722 |
| 2017-06-21 | $26.18 | $26.96 | $25.87 | $26.11 | $25.51 | 7,096,571 |
| 2017-06-20 | $25.58 | $26.70 | $25.17 | $26.53 | $25.92 | 7,842,878 |
| 2017-06-19 | $25.83 | $26.21 | $25.65 | $26.06 | $25.46 | 4,190,043 |
| 2017-06-16 | $26.42 | $26.43 | $25.36 | $25.86 | $25.26 | 7,380,909 |
| 2017-06-15 | $27.71 | $27.83 | $26.09 | $26.21 | $25.60 | 5,887,175 |
| 2017-06-14 | $28.42 | $28.48 | $27.66 | $27.89 | $27.25 | 4,411,603 |
| 2017-06-13 | $27.91 | $28.63 | $27.79 | $28.60 | $27.94 | 3,113,479 |
| 2017-06-12 | $28.68 | $28.73 | $27.74 | $27.85 | $27.21 | 4,811,406 |
| 2017-06-09 | $27.51 | $28.21 | $27.25 | $28.05 | $27.40 | 3,970,548 |
| 2017-06-08 | $27.89 | $28.13 | $27.41 | $27.44 | $26.81 | 6,487,485 |
| 2017-06-07 | $29.86 | $29.96 | $27.59 | $28.06 | $27.41 | 6,169,985 |
| 2017-06-06 | $29.37 | $30.03 | $29.18 | $30.01 | $29.32 | 4,414,790 |
| 2017-06-05 | $29.94 | $30.09 | $29.47 | $29.48 | $28.80 | 2,832,180 |
| 2017-06-02 | $30.13 | $30.27 | $29.39 | $30.14 | $29.44 | 4,684,224 |
| 2017-06-01 | $29.86 | $30.53 | $29.69 | $30.35 | $29.65 | 4,180,356 |
| 2017-05-31 | $29.72 | $30.27 | $29.17 | $29.65 | $28.96 | 7,359,920 |
| 2017-05-30 | $30.48 | $30.50 | $30.00 | $30.14 | $29.44 | 3,452,661 |
| 2017-05-26 | $30.57 | $31.00 | $30.41 | $30.80 | $30.09 | 2,293,164 |
| 2017-05-25 | $30.77 | $31.80 | $30.41 | $30.64 | $29.93 | 4,314,406 |
| 2017-05-24 | $31.09 | $31.48 | $30.72 | $30.98 | $30.26 | 3,430,783 |
| 2017-05-23 | $31.40 | $31.50 | $31.10 | $31.28 | $30.56 | 2,705,602 |
| 2017-05-22 | $31.95 | $32.04 | $31.26 | $31.42 | $30.69 | 3,755,387 |
| 2017-05-19 | $31.37 | $31.83 | $31.17 | $31.61 | $30.88 | 3,531,346 |
| 2017-05-18 | $31.06 | $31.67 | $30.95 | $31.18 | $30.46 | 5,664,209 |
| 2017-05-17 | $31.47 | $32.02 | $31.20 | $31.36 | $30.63 | 5,246,627 |
| 2017-05-16 | $32.28 | $32.34 | $31.65 | $31.82 | $31.08 | 3,241,549 |
| 2017-05-15 | $32.79 | $32.90 | $32.04 | $32.23 | $31.48 | 4,418,881 |
| 2017-05-12 | $31.97 | $32.24 | $31.68 | $31.91 | $31.17 | 3,037,314 |
| 2017-05-11 | $32.23 | $32.56 | $31.86 | $31.98 | $31.24 | 4,040,610 |
| 2017-05-10 | $31.89 | $32.76 | $31.74 | $32.07 | $31.33 | 5,737,370 |
| 2017-05-09 | $32.17 | $32.23 | $31.43 | $31.45 | $30.72 | 4,203,444 |
| 2017-05-08 | $31.30 | $32.23 | $31.16 | $32.03 | $31.29 | 4,620,168 |
| 2017-05-05 | $31.32 | $32.00 | $30.30 | $31.29 | $30.57 | 8,401,036 |
| 2017-05-04 | $29.80 | $29.90 | $28.48 | $29.04 | $28.37 | 5,846,583 |
| 2017-05-03 | $28.93 | $30.34 | $28.93 | $30.18 | $29.48 | 4,577,524 |
| 2017-05-02 | $29.43 | $29.74 | $28.94 | $29.08 | $28.41 | 3,092,366 |
| 2017-05-01 | $29.78 | $30.00 | $29.37 | $29.42 | $28.74 | 3,208,767 |
| 2017-04-28 | $29.80 | $30.32 | $29.48 | $29.79 | $29.10 | 3,629,490 |
| 2017-04-27 | $29.77 | $29.97 | $28.91 | $29.49 | $28.81 | 4,162,570 |
| 2017-04-26 | $30.15 | $30.85 | $30.03 | $30.07 | $29.37 | 2,520,216 |
| 2017-04-25 | $29.65 | $30.50 | $29.62 | $30.46 | $29.76 | 3,097,755 |
| 2017-04-24 | $29.72 | $30.12 | $28.92 | $29.61 | $28.93 | 6,500,195 |
| 2017-04-21 | $29.71 | $29.71 | $29.10 | $29.43 | $28.75 | 5,445,429 |
| 2017-04-20 | $30.15 | $30.15 | $29.61 | $29.70 | $29.01 | 5,116,123 |
| 2017-04-19 | $31.11 | $31.29 | $29.87 | $29.94 | $29.25 | 4,878,286 |
| 2017-04-18 | $31.00 | $31.55 | $30.88 | $31.09 | $30.37 | 3,837,379 |
| 2017-04-17 | $30.70 | $31.32 | $30.43 | $31.27 | $30.55 | 3,110,644 |
| 2017-04-13 | $31.58 | $31.80 | $30.55 | $30.70 | $29.99 | 3,686,991 |
| 2017-04-12 | $31.67 | $32.16 | $31.32 | $31.46 | $30.73 | 3,015,695 |
| 2017-04-11 | $31.71 | $31.84 | $31.22 | $31.72 | $30.99 | 3,109,162 |
| 2017-04-10 | $31.10 | $31.88 | $31.10 | $31.67 | $30.94 | 2,742,672 |
| 2017-04-07 | $31.67 | $31.93 | $31.35 | $31.40 | $30.67 | 3,062,020 |
| 2017-04-06 | $31.77 | $31.94 | $31.51 | $31.66 | $30.93 | 3,323,665 |
| 2017-04-05 | $32.79 | $33.07 | $31.54 | $31.60 | $30.87 | 4,162,699 |
| 2017-04-04 | $32.41 | $32.54 | $31.83 | $32.40 | $31.65 | 4,534,499 |
| 2017-04-03 | $32.38 | $32.53 | $31.88 | $32.28 | $31.53 | 3,261,374 |
| 2017-03-31 | $31.88 | $32.56 | $31.73 | $32.51 | $31.76 | 4,729,839 |
| 2017-03-30 | $32.75 | $32.80 | $31.87 | $31.90 | $31.16 | 4,335,373 |
| 2017-03-29 | $31.62 | $32.35 | $31.32 | $32.26 | $31.51 | 4,492,945 |
| 2017-03-28 | $30.70 | $31.65 | $30.70 | $31.57 | $30.84 | 4,282,499 |
| 2017-03-27 | $29.88 | $30.72 | $29.77 | $30.66 | $29.95 | 3,525,770 |
| 2017-03-24 | $30.45 | $30.66 | $30.25 | $30.47 | $29.77 | 3,855,856 |
| 2017-03-23 | $30.40 | $30.71 | $30.14 | $30.18 | $29.48 | 4,061,963 |
| 2017-03-22 | $30.67 | $31.12 | $30.29 | $30.43 | $29.73 | 4,189,224 |
| 2017-03-21 | $31.60 | $31.73 | $30.68 | $30.74 | $30.03 | 4,275,562 |
| 2017-03-20 | $31.39 | $31.72 | $31.18 | $31.61 | $30.88 | 3,882,340 |
| 2017-03-17 | $31.42 | $31.79 | $31.25 | $31.76 | $31.03 | 4,390,921 |
| 2017-03-16 | $31.58 | $31.59 | $30.88 | $31.16 | $30.44 | 3,128,647 |
| 2017-03-15 | $30.71 | $31.45 | $30.52 | $31.37 | $30.64 | 5,192,933 |
| 2017-03-14 | $30.08 | $30.35 | $29.49 | $30.24 | $29.54 | 4,800,631 |
| 2017-03-13 | $30.45 | $30.76 | $30.30 | $30.53 | $29.82 | 3,252,720 |
| 2017-03-10 | $30.88 | $30.97 | $30.34 | $30.35 | $29.65 | 4,020,222 |
| 2017-03-09 | $30.14 | $30.82 | $29.71 | $30.71 | $30.00 | 5,570,688 |
| 2017-03-08 | $31.25 | $31.42 | $30.15 | $30.19 | $29.49 | 4,751,968 |
| 2017-03-07 | $31.78 | $32.01 | $31.41 | $31.45 | $30.72 | 4,948,769 |
| 2017-03-06 | $31.56 | $31.94 | $31.34 | $31.76 | $31.03 | 4,442,603 |
| 2017-03-03 | $31.34 | $31.68 | $31.22 | $31.62 | $30.89 | 4,181,185 |
| 2017-03-02 | $31.42 | $31.90 | $31.08 | $31.24 | $30.52 | 5,653,408 |
| 2017-03-01 | $30.69 | $31.96 | $30.66 | $31.75 | $31.02 | 8,244,876 |
| 2017-02-28 | $30.38 | $30.62 | $30.05 | $30.39 | $29.69 | 6,995,624 |
| 2017-02-27 | $30.15 | $30.80 | $29.68 | $30.77 | $30.06 | 9,083,660 |
| 2017-02-24 | $29.59 | $30.13 | $28.73 | $29.49 | $28.81 | 10,009,454 |
| 2017-02-23 | $30.77 | $30.93 | $29.43 | $30.00 | $29.31 | 8,657,179 |
| 2017-02-22 | $31.14 | $31.35 | $30.13 | $30.18 | $29.48 | 6,735,285 |
| 2017-02-21 | $32.21 | $32.50 | $31.39 | $31.41 | $30.68 | 5,352,807 |
| 2017-02-17 | $31.61 | $31.94 | $31.09 | $31.82 | $31.08 | 6,755,666 |
| 2017-02-16 | $32.77 | $32.77 | $31.65 | $31.86 | $31.12 | 4,561,675 |
| 2017-02-15 | $32.30 | $32.78 | $32.27 | $32.54 | $31.79 | 5,953,661 |
| 2017-02-14 | $32.40 | $32.45 | $31.86 | $32.45 | $31.70 | 4,753,097 |
| 2017-02-13 | $32.20 | $32.64 | $31.99 | $32.08 | $31.34 | 5,067,881 |
| 2017-02-10 | $31.60 | $32.34 | $31.53 | $32.31 | $31.56 | 12,225,695 |
| 2017-02-09 | $31.25 | $31.46 | $31.00 | $31.20 | $30.48 | 12,385,700 |
| 2017-02-08 | $30.55 | $31.15 | $30.26 | $31.04 | $30.32 | 38,191,013 |
| 2017-02-07 | $34.09 | $34.48 | $33.25 | $33.33 | $32.56 | 5,011,912 |
| 2017-02-06 | $35.11 | $35.21 | $34.02 | $34.60 | $33.80 | 4,276,517 |
| 2017-02-03 | $34.56 | $35.00 | $34.43 | $34.80 | $34.00 | 3,056,811 |
| 2017-02-02 | $35.28 | $35.28 | $34.67 | $34.79 | $33.99 | 1,981,156 |
| 2017-02-01 | $35.83 | $35.97 | $34.47 | $35.09 | $34.28 | 3,696,853 |
| 2017-01-31 | $35.37 | $35.41 | $34.68 | $35.22 | $34.41 | 4,198,579 |
| 2017-01-30 | $36.40 | $36.40 | $34.76 | $35.02 | $34.21 | 4,101,241 |
| 2017-01-27 | $36.58 | $37.14 | $36.49 | $36.70 | $35.85 | 2,008,977 |
| 2017-01-26 | $36.56 | $37.04 | $36.40 | $36.78 | $35.93 | 2,824,615 |
| 2017-01-25 | $36.35 | $37.14 | $36.23 | $36.27 | $35.43 | 2,727,616 |
| 2017-01-24 | $36.70 | $36.89 | $36.18 | $36.40 | $35.56 | 2,901,236 |
| 2017-01-23 | $36.54 | $36.80 | $36.15 | $36.41 | $35.57 | 2,670,453 |
| 2017-01-20 | $37.29 | $37.72 | $36.81 | $36.88 | $36.03 | 3,413,466 |
| 2017-01-19 | $36.47 | $37.48 | $36.46 | $36.86 | $36.01 | 3,410,751 |
| 2017-01-18 | $36.05 | $37.09 | $35.63 | $36.52 | $35.68 | 3,058,051 |
| 2017-01-17 | $36.90 | $37.38 | $36.40 | $36.48 | $35.64 | 2,774,855 |
| 2017-01-13 | $36.32 | $36.88 | $35.81 | $36.56 | $35.71 | 3,473,109 |
| 2017-01-12 | $36.69 | $37.68 | $36.25 | $36.48 | $35.64 | 5,158,302 |
| 2017-01-11 | $35.88 | $36.43 | $35.48 | $36.00 | $35.17 | 19,416,194 |
| 2017-01-10 | $36.00 | $36.68 | $35.86 | $36.67 | $35.82 | 1,994,877 |
| 2017-01-09 | $36.37 | $36.43 | $35.64 | $35.76 | $34.93 | 1,682,543 |
| 2017-01-06 | $36.30 | $36.89 | $36.03 | $36.61 | $35.76 | 1,693,625 |
| 2017-01-05 | $36.03 | $36.53 | $35.80 | $36.24 | $35.40 | 2,309,607 |
| 2017-01-04 | $35.75 | $36.07 | $35.19 | $35.88 | $35.05 | 3,176,140 |
| 2017-01-03 | $36.29 | $36.47 | $35.50 | $35.74 | $34.91 | 3,202,085 |
| 2016-12-30 | $35.29 | $35.54 | $34.98 | $35.24 | $34.43 | 2,101,781 |
| 2016-12-29 | $35.51 | $35.97 | $35.17 | $35.38 | $34.56 | 1,717,478 |
| 2016-12-28 | $35.94 | $35.95 | $35.33 | $35.66 | $34.84 | 1,422,448 |
| 2016-12-27 | $35.67 | $35.92 | $35.44 | $35.67 | $34.85 | 1,039,548 |
| 2016-12-23 | $35.91 | $36.01 | $35.36 | $35.56 | $34.74 | 990,547 |
| 2016-12-22 | $35.60 | $36.12 | $35.42 | $35.71 | $34.88 | 1,530,951 |
| 2016-12-21 | $36.01 | $36.38 | $35.47 | $35.52 | $34.70 | 1,417,320 |
| 2016-12-20 | $36.95 | $37.20 | $35.75 | $35.83 | $35.00 | 2,982,854 |
| 2016-12-19 | $35.80 | $36.84 | $35.76 | $36.72 | $35.87 | 6,087,922 |
| 2016-12-16 | $35.78 | $36.04 | $35.37 | $35.75 | $34.92 | 2,802,560 |
| 2016-12-15 | $35.45 | $36.19 | $34.88 | $35.57 | $34.75 | 2,822,217 |
| 2016-12-14 | $36.51 | $36.94 | $35.70 | $35.98 | $35.15 | 3,238,475 |
| 2016-12-13 | $36.91 | $37.55 | $36.13 | $37.02 | $36.16 | 3,752,775 |
| 2016-12-12 | $38.02 | $38.18 | $36.25 | $36.63 | $35.78 | 3,770,067 |
| 2016-12-09 | $36.80 | $37.03 | $35.95 | $36.32 | $35.48 | 1,769,477 |
| 2016-12-08 | $36.07 | $36.86 | $35.69 | $36.47 | $35.63 | 2,826,202 |
| 2016-12-07 | $36.23 | $36.57 | $35.61 | $35.76 | $34.93 | 3,246,540 |
| 2016-12-06 | $36.46 | $36.94 | $35.71 | $36.48 | $35.64 | 2,939,504 |
| 2016-12-05 | $38.85 | $39.42 | $36.57 | $36.86 | $36.01 | 4,472,186 |
| 2016-12-02 | $37.84 | $38.48 | $37.38 | $38.27 | $37.38 | 3,315,774 |
| 2016-12-01 | $39.78 | $39.82 | $37.50 | $37.88 | $37.00 | 5,444,512 |
| 2016-11-30 | $35.00 | $38.67 | $34.61 | $38.15 | $37.27 | 14,246,283 |
| 2016-11-29 | $33.33 | $33.41 | $32.22 | $32.96 | $32.20 | 5,037,526 |
| 2016-11-28 | $36.31 | $36.38 | $34.04 | $34.10 | $33.31 | 2,923,591 |
| 2016-11-25 | $35.79 | $35.93 | $35.21 | $35.81 | $34.98 | 1,336,588 |
| 2016-11-23 | $35.29 | $36.01 | $35.29 | $35.92 | $35.09 | 1,869,110 |
| 2016-11-22 | $36.50 | $36.66 | $35.18 | $35.80 | $34.97 | 2,926,826 |
| 2016-11-21 | $35.76 | $36.44 | $35.70 | $36.41 | $35.57 | 3,409,425 |
| 2016-11-18 | $34.30 | $34.95 | $34.17 | $34.75 | $33.95 | 3,158,202 |
| 2016-11-17 | $35.18 | $35.79 | $33.99 | $34.16 | $33.37 | 2,576,275 |
| 2016-11-16 | $34.62 | $35.25 | $34.24 | $34.63 | $33.83 | 2,790,047 |
| 2016-11-15 | $33.92 | $35.52 | $33.83 | $34.80 | $34.00 | 3,694,577 |
| 2016-11-14 | $33.51 | $33.78 | $32.24 | $33.42 | $32.65 | 3,230,860 |
| 2016-11-11 | $34.58 | $35.02 | $33.56 | $33.72 | $32.94 | 3,375,275 |
| 2016-11-10 | $35.24 | $35.44 | $34.70 | $35.16 | $34.35 | 3,608,936 |
| 2016-11-09 | $34.40 | $35.76 | $34.40 | $35.52 | $34.70 | 2,831,698 |
| 2016-11-08 | $34.00 | $34.67 | $33.86 | $34.32 | $33.53 | 2,189,029 |
| 2016-11-07 | $33.83 | $34.62 | $33.80 | $34.17 | $33.38 | 3,145,099 |
| 2016-11-04 | $33.09 | $33.77 | $32.45 | $33.17 | $32.40 | 3,198,617 |
| 2016-11-03 | $33.05 | $34.20 | $32.11 | $33.19 | $32.42 | 6,069,870 |
| 2016-11-02 | $32.80 | $32.97 | $31.74 | $32.52 | $31.77 | 3,964,997 |
| 2016-11-01 | $33.55 | $33.81 | $32.79 | $33.24 | $32.47 | 2,743,293 |
| 2016-10-31 | $33.87 | $33.87 | $32.37 | $32.90 | $32.14 | 4,322,639 |
| 2016-10-28 | $34.58 | $35.36 | $33.93 | $34.02 | $33.23 | 2,130,215 |
| 2016-10-27 | $35.35 | $35.57 | $34.57 | $34.69 | $33.89 | 1,882,881 |
| 2016-10-26 | $34.85 | $35.35 | $34.57 | $35.24 | $34.43 | 2,214,003 |
| 2016-10-25 | $35.40 | $35.80 | $35.02 | $35.13 | $34.32 | 1,935,418 |
| 2016-10-24 | $36.05 | $36.30 | $35.41 | $35.50 | $34.68 | 3,345,891 |
| 2016-10-21 | $36.00 | $36.35 | $35.80 | $36.00 | $35.17 | 1,811,956 |
| 2016-10-20 | $36.40 | $36.71 | $35.87 | $36.10 | $35.27 | 2,601,948 |
| 2016-10-19 | $36.49 | $37.20 | $36.31 | $36.81 | $35.96 | 4,086,048 |
| 2016-10-18 | $36.80 | $36.80 | $35.89 | $36.14 | $35.30 | 2,051,693 |
| 2016-10-17 | $36.10 | $36.34 | $35.74 | $36.26 | $35.42 | 1,788,572 |
| 2016-10-14 | $36.35 | $36.56 | $35.84 | $36.05 | $35.22 | 1,853,180 |
| 2016-10-13 | $35.86 | $36.48 | $35.70 | $36.26 | $35.42 | 2,634,719 |
| 2016-10-12 | $35.94 | $36.65 | $35.68 | $36.30 | $35.46 | 2,620,170 |
| 2016-10-11 | $36.23 | $37.04 | $36.23 | $36.54 | $35.69 | 4,351,794 |
| 2016-10-10 | $35.81 | $36.91 | $35.77 | $36.23 | $35.39 | 4,023,286 |
| 2016-10-07 | $35.51 | $35.58 | $35.02 | $35.35 | $34.53 | 2,383,439 |
| 2016-10-06 | $35.86 | $35.93 | $34.89 | $35.25 | $34.43 | 2,142,604 |
| 2016-10-05 | $34.50 | $35.61 | $34.34 | $35.42 | $34.60 | 4,432,873 |
| 2016-10-04 | $34.29 | $34.62 | $33.59 | $34.02 | $33.23 | 2,777,898 |
| 2016-10-03 | $33.48 | $34.22 | $33.29 | $34.11 | $33.32 | 2,411,501 |
| 2016-09-30 | $33.32 | $33.80 | $32.98 | $33.51 | $32.74 | 2,752,683 |
| 2016-09-29 | $32.72 | $33.79 | $32.52 | $33.09 | $32.32 | 4,003,532 |
| 2016-09-28 | $31.26 | $32.91 | $30.81 | $32.76 | $32.00 | 3,298,598 |
| 2016-09-27 | $31.38 | $31.40 | $30.70 | $31.07 | $30.35 | 3,001,320 |
| 2016-09-26 | $31.36 | $32.01 | $31.06 | $31.77 | $31.04 | 2,956,051 |
| 2016-09-23 | $32.16 | $32.35 | $31.12 | $31.37 | $30.64 | 3,990,208 |
| 2016-09-22 | $33.27 | $33.47 | $32.08 | $32.27 | $31.52 | 2,958,793 |
| 2016-09-21 | $32.32 | $32.81 | $31.96 | $32.70 | $31.94 | 1,065,103 |
| 2016-09-20 | $32.77 | $32.90 | $32.09 | $32.10 | $31.36 | 776,466 |
| 2016-09-19 | $33.22 | $33.41 | $32.60 | $32.78 | $32.02 | 2,811,892 |
| 2016-09-16 | $31.91 | $33.00 | $31.72 | $32.97 | $32.21 | 5,107,550 |
| 2016-09-15 | $32.22 | $32.78 | $31.95 | $32.38 | $31.63 | 2,088,037 |
| 2016-09-14 | $32.12 | $32.95 | $31.94 | $32.08 | $31.34 | 2,261,277 |
| 2016-09-13 | $33.33 | $33.48 | $31.99 | $32.31 | $31.56 | 2,476,120 |
| 2016-09-12 | $33.35 | $34.07 | $33.13 | $33.93 | $33.15 | 2,218,537 |
| 2016-09-09 | $34.45 | $34.46 | $33.57 | $33.63 | $32.85 | 3,276,336 |
| 2016-09-08 | $34.69 | $34.98 | $34.07 | $34.83 | $34.02 | 3,724,542 |
| 2016-09-07 | $34.89 | $34.97 | $34.33 | $34.43 | $33.63 | 2,424,595 |
| 2016-09-06 | $34.85 | $34.98 | $34.10 | $34.77 | $33.97 | 3,001,223 |
| 2016-09-02 | $34.90 | $35.00 | $34.62 | $34.86 | $34.05 | 2,914,314 |
| 2016-09-01 | $33.67 | $34.31 | $33.26 | $34.29 | $33.50 | 2,921,944 |
| 2016-08-31 | $34.02 | $34.13 | $33.33 | $33.85 | $33.07 | 2,749,220 |
| 2016-08-30 | $34.37 | $34.78 | $34.02 | $34.24 | $33.45 | 2,368,677 |
| 2016-08-29 | $33.90 | $34.08 | $33.68 | $33.78 | $33.00 | 1,944,582 |
| 2016-08-26 | $34.13 | $34.22 | $33.50 | $33.91 | $33.13 | 1,719,896 |
| 2016-08-25 | $33.47 | $33.95 | $33.13 | $33.95 | $33.16 | 2,181,669 |
| 2016-08-24 | $33.42 | $34.02 | $33.19 | $33.47 | $32.70 | 2,641,256 |
| 2016-08-23 | $33.73 | $34.07 | $33.46 | $33.62 | $32.84 | 2,671,369 |
| 2016-08-22 | $33.64 | $33.81 | $33.22 | $33.69 | $32.91 | 1,638,475 |
| 2016-08-19 | $33.54 | $34.06 | $33.12 | $33.98 | $33.19 | 3,165,950 |
| 2016-08-18 | $33.99 | $34.19 | $33.70 | $33.83 | $33.05 | 3,838,460 |
| 2016-08-17 | $33.79 | $33.96 | $33.24 | $33.77 | $32.99 | 2,982,695 |
| 2016-08-16 | $33.69 | $33.88 | $33.39 | $33.74 | $32.96 | 8,798,206 |
| 2016-08-15 | $34.13 | $34.68 | $34.11 | $34.57 | $33.77 | 2,598,583 |
| 2016-08-12 | $33.46 | $34.08 | $33.01 | $33.85 | $33.07 | 2,768,171 |
| 2016-08-11 | $33.11 | $33.91 | $32.79 | $33.37 | $32.60 | 3,105,882 |
| 2016-08-10 | $32.89 | $33.24 | $32.48 | $32.81 | $32.05 | 2,835,991 |
| 2016-08-09 | $32.64 | $32.90 | $32.33 | $32.68 | $31.92 | 3,024,876 |
| 2016-08-08 | $32.89 | $33.23 | $32.48 | $32.58 | $31.83 | 3,247,702 |
| 2016-08-05 | $31.89 | $32.92 | $31.44 | $32.50 | $31.75 | 3,519,356 |
| 2016-08-04 | $30.26 | $32.55 | $30.26 | $31.89 | $31.15 | 10,357,119 |
| 2016-08-03 | $27.74 | $28.54 | $27.49 | $28.47 | $27.81 | 3,265,182 |
| 2016-08-02 | $28.14 | $28.25 | $27.33 | $27.77 | $27.13 | 2,900,407 |
| 2016-08-01 | $28.34 | $28.34 | $27.41 | $27.79 | $27.15 | 2,152,450 |
| 2016-07-29 | $27.61 | $28.58 | $27.52 | $28.51 | $27.85 | 2,187,699 |
| 2016-07-28 | $27.20 | $28.38 | $27.16 | $27.94 | $27.29 | 3,211,749 |
| 2016-07-27 | $27.94 | $28.20 | $26.97 | $27.21 | $26.58 | 2,727,893 |
| 2016-07-26 | $27.32 | $28.06 | $27.09 | $27.81 | $27.17 | 2,985,563 |
| 2016-07-25 | $27.86 | $28.11 | $27.17 | $27.32 | $26.69 | 2,777,308 |
| 2016-07-22 | $27.89 | $28.32 | $27.65 | $27.95 | $27.30 | 2,738,730 |
| 2016-07-21 | $28.11 | $28.47 | $27.65 | $27.84 | $27.20 | 1,973,055 |
| 2016-07-20 | $27.95 | $28.12 | $27.62 | $27.98 | $27.33 | 1,538,869 |
| 2016-07-19 | $28.34 | $28.38 | $27.96 | $28.12 | $27.47 | 1,418,279 |
| 2016-07-18 | $28.32 | $28.55 | $28.11 | $28.49 | $27.83 | 1,469,931 |
| 2016-07-15 | $28.39 | $28.75 | $28.16 | $28.38 | $27.72 | 1,564,313 |
| 2016-07-14 | $28.24 | $28.65 | $28.05 | $28.32 | $27.67 | 1,913,887 |
| 2016-07-13 | $28.45 | $28.69 | $27.44 | $28.04 | $27.39 | 2,693,243 |
| 2016-07-12 | $28.00 | $28.72 | $27.88 | $28.41 | $27.75 | 2,605,424 |
| 2016-07-11 | $27.50 | $28.10 | $27.32 | $27.52 | $26.88 | 3,118,457 |
| 2016-07-08 | $27.43 | $27.50 | $26.76 | $27.38 | $26.75 | 2,615,114 |
| 2016-07-07 | $27.23 | $27.72 | $26.67 | $27.05 | $26.42 | 3,572,317 |
| 2016-07-06 | $26.62 | $27.09 | $26.51 | $26.87 | $26.25 | 4,268,811 |
| 2016-07-05 | $26.73 | $26.93 | $26.40 | $26.72 | $26.10 | 2,558,596 |
| 2016-07-01 | $27.03 | $27.31 | $26.81 | $27.16 | $26.53 | 1,581,471 |
| 2016-06-30 | $26.26 | $27.18 | $26.10 | $27.06 | $26.43 | 2,345,193 |
| 2016-06-29 | $26.42 | $26.55 | $25.57 | $26.35 | $25.74 | 2,308,719 |
| 2016-06-28 | $25.10 | $25.81 | $25.06 | $25.73 | $25.13 | 2,492,907 |
| 2016-06-27 | $26.01 | $26.11 | $24.12 | $24.57 | $24.00 | 5,243,805 |
| 2016-06-24 | $25.97 | $26.75 | $25.97 | $26.41 | $25.80 | 11,217,898 |
| 2016-06-23 | $26.92 | $27.22 | $26.67 | $27.22 | $26.59 | 1,944,347 |
| 2016-06-22 | $26.61 | $26.99 | $26.53 | $26.62 | $26.00 | 1,893,752 |
| 2016-06-21 | $26.35 | $26.76 | $25.98 | $26.59 | $25.98 | 1,889,399 |
| 2016-06-20 | $26.69 | $26.89 | $26.32 | $26.37 | $25.76 | 1,463,454 |
| 2016-06-17 | $25.92 | $26.42 | $25.92 | $26.25 | $25.64 | 2,392,990 |
| 2016-06-16 | $26.24 | $26.30 | $25.73 | $25.97 | $25.37 | 2,632,162 |
| 2016-06-15 | $26.69 | $26.93 | $26.09 | $26.71 | $26.09 | 2,010,480 |
| 2016-06-14 | $26.57 | $26.98 | $26.24 | $26.76 | $26.14 | 2,039,806 |
| 2016-06-13 | $26.25 | $26.96 | $26.03 | $26.65 | $26.03 | 1,883,720 |
| 2016-06-10 | $27.01 | $27.26 | $26.37 | $26.53 | $25.92 | 1,933,926 |
| 2016-06-09 | $27.16 | $27.87 | $26.99 | $27.44 | $26.81 | 1,841,993 |
| 2016-06-08 | $27.49 | $28.01 | $27.37 | $27.62 | $26.98 | 2,759,261 |
| 2016-06-07 | $26.58 | $27.28 | $26.48 | $27.20 | $26.57 | 2,486,003 |
| 2016-06-06 | $26.23 | $26.56 | $25.81 | $26.49 | $25.88 | 2,963,411 |
| 2016-06-03 | $26.72 | $26.91 | $25.97 | $26.04 | $25.44 | 2,107,072 |
| 2016-06-02 | $26.09 | $26.73 | $26.00 | $26.64 | $26.02 | 2,662,469 |
| 2016-06-01 | $25.62 | $26.50 | $25.42 | $26.41 | $25.80 | 2,739,853 |
| 2016-05-31 | $25.97 | $26.22 | $25.85 | $26.07 | $25.47 | 2,143,206 |
| 2016-05-27 | $25.96 | $26.00 | $25.33 | $25.94 | $25.34 | 1,855,127 |
| 2016-05-26 | $25.90 | $26.35 | $25.78 | $26.02 | $25.42 | 3,102,626 |
| 2016-05-25 | $25.51 | $25.85 | $25.45 | $25.81 | $25.21 | 3,191,196 |
| 2016-05-24 | $25.54 | $25.75 | $24.92 | $25.35 | $24.76 | 8,438,177 |
| 2016-05-23 | $24.81 | $25.12 | $24.28 | $25.07 | $24.49 | 2,487,531 |
| 2016-05-20 | $25.22 | $25.27 | $24.61 | $25.01 | $24.43 | 1,714,154 |
| 2016-05-19 | $25.02 | $25.10 | $24.30 | $25.07 | $24.49 | 2,562,886 |
| 2016-05-18 | $25.50 | $25.65 | $25.08 | $25.39 | $24.80 | 1,704,105 |
| 2016-05-17 | $25.40 | $26.29 | $25.11 | $25.59 | $25.00 | 3,366,182 |
| 2016-05-16 | $25.27 | $25.87 | $24.95 | $25.21 | $24.63 | 4,172,921 |
| 2016-05-13 | $25.24 | $25.53 | $24.70 | $24.86 | $24.29 | 2,249,229 |
| 2016-05-12 | $25.08 | $25.75 | $25.03 | $25.48 | $24.89 | 2,589,227 |
| 2016-05-11 | $25.05 | $25.35 | $24.63 | $24.78 | $24.21 | 2,056,578 |
| 2016-05-10 | $24.14 | $25.07 | $24.01 | $25.07 | $24.49 | 2,746,149 |
| 2016-05-09 | $23.73 | $24.13 | $23.20 | $24.01 | $23.45 | 2,714,118 |
| 2016-05-06 | $23.44 | $24.46 | $23.30 | $23.81 | $23.26 | 4,004,848 |
| 2016-05-05 | $24.05 | $24.49 | $23.17 | $23.76 | $23.21 | 4,412,418 |
| 2016-05-04 | $22.52 | $22.80 | $21.73 | $22.14 | $21.63 | 2,913,126 |
| 2016-05-03 | $23.42 | $23.48 | $22.33 | $22.42 | $21.90 | 2,774,508 |
| 2016-05-02 | $23.08 | $23.74 | $22.90 | $23.73 | $23.18 | 3,589,747 |
| 2016-04-29 | $23.69 | $24.06 | $23.00 | $23.42 | $22.88 | 4,457,596 |
| 2016-04-28 | $24.52 | $24.90 | $23.57 | $23.63 | $23.08 | 2,151,420 |
| 2016-04-27 | $24.15 | $24.75 | $24.04 | $24.55 | $23.98 | 2,836,312 |
| 2016-04-26 | $23.48 | $24.13 | $23.31 | $23.90 | $23.35 | 2,332,636 |
| 2016-04-25 | $23.29 | $23.55 | $22.99 | $23.22 | $22.68 | 3,531,350 |
| 2016-04-22 | $23.40 | $23.91 | $23.37 | $23.44 | $22.90 | 2,026,828 |
| 2016-04-21 | $23.65 | $23.88 | $23.18 | $23.23 | $22.69 | 2,253,904 |
| 2016-04-20 | $23.19 | $23.88 | $22.87 | $23.60 | $23.05 | 2,996,138 |
| 2016-04-19 | $22.69 | $23.64 | $22.65 | $23.43 | $22.89 | 2,728,763 |
| 2016-04-18 | $21.35 | $22.63 | $21.23 | $22.54 | $22.02 | 2,643,420 |
| 2016-04-15 | $22.48 | $22.49 | $21.68 | $21.93 | $21.42 | 4,076,707 |
| 2016-04-14 | $22.44 | $22.77 | $22.17 | $22.76 | $22.23 | 2,928,251 |
| 2016-04-13 | $23.50 | $23.50 | $21.97 | $22.39 | $21.87 | 4,576,089 |
| 2016-04-12 | $22.45 | $23.45 | $22.27 | $23.23 | $22.69 | 5,080,427 |
| 2016-04-11 | $22.99 | $23.08 | $22.33 | $22.41 | $21.89 | 3,346,087 |
| 2016-04-08 | $23.40 | $23.43 | $22.33 | $22.67 | $22.15 | 4,406,666 |
| 2016-04-07 | $23.12 | $23.41 | $22.50 | $22.79 | $22.26 | 3,030,576 |
| 2016-04-06 | $22.04 | $23.27 | $21.95 | $23.16 | $22.62 | 6,077,232 |
| 2016-04-05 | $21.87 | $22.28 | $21.65 | $21.76 | $21.26 | 15,530,261 |
| 2016-04-04 | $22.90 | $23.11 | $22.44 | $22.55 | $22.03 | 1,641,089 |
| 2016-04-01 | $22.05 | $23.22 | $22.03 | $22.84 | $22.31 | 2,078,778 |
| 2016-03-31 | $22.77 | $22.97 | $22.28 | $22.60 | $22.08 | 1,693,974 |
| 2016-03-30 | $23.00 | $23.00 | $22.49 | $22.82 | $22.29 | 2,711,117 |
| 2016-03-29 | $21.49 | $22.57 | $21.30 | $22.57 | $22.05 | 2,140,534 |
| 2016-03-28 | $21.86 | $21.94 | $21.38 | $21.90 | $21.39 | 1,636,056 |
| 2016-03-24 | $21.14 | $21.82 | $21.01 | $21.82 | $21.32 | 2,023,359 |
| 2016-03-23 | $21.55 | $22.08 | $21.51 | $21.61 | $21.11 | 1,846,069 |
| 2016-03-22 | $21.40 | $22.18 | $21.25 | $21.83 | $21.33 | 1,652,107 |
| 2016-03-21 | $21.77 | $22.00 | $21.51 | $21.64 | $21.14 | 1,504,398 |
| 2016-03-18 | $22.00 | $22.34 | $21.40 | $21.88 | $21.37 | 3,075,539 |
| 2016-03-17 | $21.83 | $21.91 | $21.22 | $21.83 | $21.33 | 2,441,636 |
| 2016-03-16 | $20.98 | $21.72 | $20.96 | $21.59 | $21.09 | 2,264,103 |
| 2016-03-15 | $20.16 | $20.86 | $19.74 | $20.82 | $20.34 | 2,057,724 |
| 2016-03-14 | $20.34 | $20.59 | $20.10 | $20.29 | $19.82 | 1,682,504 |
| 2016-03-11 | $19.82 | $21.09 | $19.75 | $20.49 | $20.02 | 3,059,406 |
| 2016-03-10 | $19.55 | $19.84 | $19.00 | $19.40 | $18.95 | 2,096,152 |
| 2016-03-09 | $19.67 | $20.04 | $19.27 | $19.72 | $19.26 | 3,330,692 |
| 2016-03-08 | $19.58 | $20.26 | $19.16 | $19.31 | $18.86 | 3,193,876 |
| 2016-03-07 | $19.63 | $19.87 | $18.88 | $19.80 | $19.34 | 7,055,809 |
| 2016-03-04 | $18.81 | $19.54 | $18.24 | $19.50 | $19.05 | 5,428,669 |
| 2016-03-03 | $18.89 | $19.16 | $18.19 | $18.53 | $18.10 | 5,474,653 |
| 2016-03-02 | $18.92 | $19.40 | $18.53 | $19.09 | $18.65 | 3,353,793 |
| 2016-03-01 | $18.52 | $19.23 | $17.97 | $18.93 | $18.49 | 3,831,321 |
| 2016-02-29 | $18.50 | $18.58 | $18.06 | $18.38 | $17.95 | 3,028,333 |
| 2016-02-26 | $18.36 | $18.57 | $17.94 | $18.00 | $17.58 | 3,086,385 |
| 2016-02-25 | $16.85 | $18.56 | $16.85 | $17.96 | $17.54 | 4,975,202 |
| 2016-02-24 | $15.92 | $16.62 | $15.69 | $16.55 | $16.17 | 2,270,626 |
| 2016-02-23 | $16.70 | $16.94 | $15.90 | $15.93 | $15.56 | 2,191,161 |
| 2016-02-22 | $17.16 | $17.24 | $16.67 | $16.90 | $16.51 | 3,451,225 |
| 2016-02-19 | $16.36 | $16.73 | $16.05 | $16.66 | $16.27 | 2,417,407 |
| 2016-02-18 | $17.33 | $17.43 | $16.42 | $16.70 | $16.31 | 2,707,522 |
| 2016-02-17 | $16.64 | $17.11 | $16.42 | $17.05 | $16.66 | 3,380,919 |
| 2016-02-16 | $17.35 | $17.59 | $16.04 | $16.43 | $16.05 | 2,470,019 |
| 2016-02-12 | $16.66 | $17.40 | $16.12 | $17.05 | $16.66 | 3,368,932 |
| 2016-02-11 | $15.72 | $16.55 | $15.43 | $16.33 | $15.95 | 3,018,514 |
| 2016-02-10 | $15.85 | $17.01 | $15.56 | $16.06 | $15.69 | 1,712,058 |
| 2016-02-09 | $15.68 | $16.40 | $15.39 | $16.07 | $15.70 | 2,795,891 |
| 2016-02-08 | $15.98 | $16.34 | $15.48 | $16.27 | $15.89 | 3,168,594 |
| 2016-02-05 | $17.46 | $17.67 | $16.21 | $16.35 | $15.97 | 4,354,518 |
| 2016-02-04 | $19.25 | $19.60 | $17.78 | $17.81 | $17.40 | 3,666,079 |
| 2016-02-03 | $19.27 | $19.27 | $18.03 | $19.01 | $18.57 | 2,068,027 |
| 2016-02-02 | $18.15 | $18.83 | $18.01 | $18.62 | $18.19 | 1,560,382 |
| 2016-02-01 | $19.09 | $19.14 | $18.48 | $18.85 | $18.41 | 2,911,471 |
| 2016-01-29 | $19.20 | $19.63 | $18.80 | $19.26 | $18.81 | 4,294,982 |
| 2016-01-28 | $18.47 | $19.37 | $18.41 | $19.11 | $18.67 | 4,649,759 |
| 2016-01-27 | $17.35 | $18.36 | $17.17 | $17.46 | $17.06 | 3,070,655 |
| 2016-01-26 | $16.97 | $17.63 | $16.59 | $17.57 | $17.16 | 1,964,986 |
| 2016-01-25 | $16.50 | $17.36 | $16.46 | $16.47 | $16.09 | 2,339,613 |
| 2016-01-22 | $17.25 | $17.87 | $16.89 | $17.23 | $16.83 | 3,004,822 |
| 2016-01-21 | $15.57 | $16.78 | $15.15 | $16.48 | $16.10 | 2,512,464 |
| 2016-01-20 | $15.32 | $15.96 | $14.51 | $15.66 | $15.30 | 4,640,358 |
| 2016-01-19 | $16.55 | $16.73 | $15.48 | $15.87 | $15.50 | 2,370,000 |
| 2016-01-15 | $16.10 | $16.54 | $15.50 | $16.48 | $16.10 | 4,169,547 |
| 2016-01-14 | $16.45 | $16.88 | $16.02 | $16.76 | $16.37 | 3,717,679 |
| 2016-01-13 | $16.57 | $17.08 | $15.91 | $16.31 | $15.93 | 1,959,288 |
| 2016-01-12 | $16.87 | $17.23 | $15.73 | $16.35 | $15.97 | 3,597,675 |
| 2016-01-11 | $17.13 | $17.66 | $16.28 | $16.46 | $16.08 | 2,452,556 |
| 2016-01-08 | $18.02 | $18.55 | $17.47 | $17.52 | $17.11 | 2,510,695 |
| 2016-01-07 | $17.14 | $18.32 | $17.06 | $17.78 | $17.37 | 3,124,571 |
| 2016-01-06 | $17.71 | $18.09 | $17.47 | $17.61 | $17.20 | 2,945,631 |
| 2016-01-05 | $18.41 | $18.97 | $18.37 | $18.44 | $18.01 | 2,893,197 |
| 2016-01-04 | $18.41 | $18.60 | $18.13 | $18.47 | $18.04 | 2,920,611 |
| 2015-12-31 | $17.51 | $18.60 | $17.44 | $18.45 | $18.02 | 3,051,862 |
| 2015-12-30 | $17.41 | $17.94 | $17.32 | $17.66 | $17.25 | 483,919 |
| 2015-12-29 | $17.66 | $17.86 | $17.24 | $17.82 | $17.41 | 403,967 |
| 2015-12-28 | $17.35 | $17.39 | $16.92 | $17.22 | $16.82 | 1,265,831 |
| 2015-12-24 | $17.91 | $18.19 | $17.40 | $17.76 | $17.35 | 658,121 |
| 2015-12-23 | $17.13 | $17.95 | $16.99 | $17.94 | $17.53 | 1,889,920 |
| 2015-12-22 | $16.87 | $17.21 | $16.68 | $16.75 | $16.36 | 3,104,497 |
| 2015-12-21 | $18.21 | $18.21 | $16.52 | $16.83 | $16.44 | 4,371,992 |
| 2015-12-18 | $17.94 | $18.50 | $17.85 | $18.19 | $17.77 | 3,727,842 |
| 2015-12-17 | $18.97 | $18.97 | $17.49 | $18.01 | $17.59 | 4,014,570 |
| 2015-12-16 | $19.37 | $19.77 | $18.88 | $18.95 | $18.51 | 3,981,489 |
| 2015-12-15 | $19.05 | $19.87 | $19.04 | $19.34 | $18.89 | 3,896,713 |
| 2015-12-14 | $17.83 | $18.76 | $17.63 | $18.66 | $18.23 | 4,512,339 |
| 2015-12-11 | $18.34 | $18.49 | $17.97 | $18.14 | $17.72 | 4,562,633 |
| 2015-12-10 | $18.54 | $18.81 | $18.35 | $18.59 | $18.16 | 11,904,077 |
| 2015-12-09 | $19.15 | $19.69 | $18.68 | $18.86 | $18.42 | 2,042,241 |
| 2015-12-08 | $17.75 | $18.94 | $17.67 | $18.81 | $18.37 | 2,974,251 |
| 2015-12-07 | $18.17 | $18.31 | $17.54 | $18.07 | $17.65 | 3,436,459 |
| 2015-12-04 | $19.04 | $19.29 | $18.45 | $18.78 | $18.35 | 2,367,943 |
| 2015-12-03 | $19.43 | $19.59 | $19.04 | $19.25 | $18.80 | 1,812,508 |
| 2015-12-02 | $19.80 | $19.91 | $18.67 | $19.12 | $18.68 | 2,889,873 |
| 2015-12-01 | $20.12 | $20.33 | $19.52 | $19.76 | $19.30 | 2,326,670 |
| 2015-11-30 | $19.37 | $20.04 | $19.37 | $19.65 | $19.20 | 2,115,349 |
| 2015-11-27 | $19.44 | $19.46 | $18.90 | $19.10 | $18.66 | 686,718 |
| 2015-11-25 | $19.52 | $19.96 | $19.14 | $19.77 | $19.31 | 1,653,395 |
| 2015-11-24 | $19.26 | $19.94 | $18.99 | $19.82 | $19.36 | 2,302,743 |
| 2015-11-23 | $18.86 | $19.26 | $18.69 | $18.97 | $18.53 | 1,667,809 |
| 2015-11-20 | $19.28 | $19.42 | $18.97 | $19.05 | $18.61 | 1,414,918 |
| 2015-11-19 | $19.43 | $19.60 | $18.70 | $19.26 | $18.81 | 1,949,471 |
| 2015-11-18 | $19.02 | $19.74 | $18.88 | $19.64 | $19.19 | 2,219,253 |
| 2015-11-17 | $18.76 | $19.25 | $18.64 | $18.86 | $18.42 | 1,950,509 |
| 2015-11-16 | $18.22 | $19.00 | $18.20 | $18.97 | $18.53 | 2,400,137 |
| 2015-11-13 | $17.76 | $18.32 | $17.42 | $18.25 | $17.83 | 2,642,160 |
| 2015-11-12 | $17.73 | $18.07 | $17.37 | $17.58 | $17.17 | 2,903,902 |
| 2015-11-11 | $18.70 | $18.70 | $18.00 | $18.47 | $18.04 | 2,219,328 |
| 2015-11-10 | $18.58 | $18.89 | $18.30 | $18.64 | $18.21 | 2,421,161 |
| 2015-11-09 | $18.22 | $18.90 | $17.94 | $18.65 | $18.22 | 3,093,774 |
| 2015-11-06 | $17.72 | $18.49 | $17.69 | $18.13 | $17.71 | 2,548,411 |
| 2015-11-05 | $17.14 | $18.38 | $17.07 | $17.90 | $17.49 | 3,004,891 |
| 2015-11-04 | $17.84 | $18.04 | $17.04 | $17.48 | $17.08 | 3,537,218 |
| 2015-11-03 | $18.10 | $18.51 | $17.71 | $17.78 | $17.37 | 3,350,834 |
| 2015-11-02 | $17.57 | $18.16 | $17.31 | $17.82 | $17.41 | 2,155,319 |
| 2015-10-30 | $17.52 | $18.14 | $17.17 | $17.73 | $17.32 | 2,148,216 |
| 2015-10-29 | $17.34 | $18.37 | $17.34 | $17.46 | $17.06 | 1,767,310 |
| 2015-10-28 | $16.65 | $17.87 | $16.27 | $17.30 | $16.90 | 1,709,672 |
| 2015-10-27 | $16.40 | $16.69 | $16.07 | $16.58 | $16.20 | 2,815,587 |
| 2015-10-26 | $16.82 | $16.89 | $16.19 | $16.74 | $16.35 | 1,933,892 |
| 2015-10-23 | $16.80 | $17.20 | $16.37 | $16.90 | $16.51 | 1,830,272 |
| 2015-10-22 | $16.81 | $17.18 | $16.56 | $16.90 | $16.51 | 1,339,466 |
| 2015-10-21 | $17.00 | $17.00 | $16.51 | $16.72 | $16.33 | 1,031,217 |
| 2015-10-20 | $17.14 | $17.59 | $16.87 | $17.12 | $16.72 | 2,010,325 |
| 2015-10-19 | $17.48 | $17.61 | $16.78 | $17.09 | $16.69 | 1,978,846 |
| 2015-10-16 | $17.86 | $18.22 | $17.53 | $17.68 | $17.27 | 1,908,335 |
| 2015-10-15 | $17.49 | $17.85 | $17.04 | $17.84 | $17.43 | 2,008,037 |
| 2015-10-14 | $17.03 | $17.66 | $16.91 | $17.53 | $17.12 | 1,765,234 |
| 2015-10-13 | $17.75 | $18.06 | $16.97 | $17.05 | $16.66 | 2,474,314 |
| 2015-10-12 | $18.14 | $18.14 | $17.40 | $17.74 | $17.33 | 1,662,358 |
| 2015-10-09 | $18.09 | $18.11 | $17.35 | $18.09 | $17.67 | 2,581,175 |
| 2015-10-08 | $17.37 | $18.01 | $17.22 | $17.78 | $17.37 | 2,615,012 |
| 2015-10-07 | $17.54 | $17.89 | $16.71 | $17.48 | $17.08 | 3,507,378 |
| 2015-10-06 | $16.64 | $17.29 | $16.25 | $17.09 | $16.69 | 3,158,249 |
| 2015-10-05 | $16.63 | $16.99 | $16.41 | $16.54 | $16.16 | 2,143,209 |
| 2015-10-02 | $15.22 | $16.34 | $15.15 | $16.27 | $15.89 | 2,154,513 |
| 2015-10-01 | $15.37 | $15.66 | $14.60 | $15.29 | $14.94 | 2,802,153 |
| 2015-09-30 | $14.63 | $15.11 | $14.51 | $15.07 | $14.72 | 3,525,865 |
| 2015-09-29 | $14.11 | $14.67 | $13.90 | $14.58 | $14.24 | 2,797,971 |
| 2015-09-28 | $14.68 | $14.68 | $13.84 | $14.03 | $13.71 | 2,303,777 |
| 2015-09-25 | $15.41 | $15.43 | $14.60 | $14.64 | $14.30 | 1,979,202 |
| 2015-09-24 | $15.03 | $15.35 | $14.77 | $15.13 | $14.78 | 3,200,891 |
| 2015-09-23 | $15.72 | $16.09 | $15.19 | $15.24 | $14.89 | 1,799,647 |
| 2015-09-22 | $15.36 | $16.03 | $15.35 | $15.56 | $15.20 | 2,327,653 |
| 2015-09-21 | $15.72 | $16.24 | $15.72 | $15.85 | $15.48 | 2,396,738 |
| 2015-09-18 | $14.60 | $15.80 | $14.58 | $15.79 | $15.42 | 14,207,931 |
| 2015-09-17 | $16.36 | $17.04 | $16.22 | $16.54 | $16.16 | 2,088,477 |
| 2015-09-16 | $15.91 | $16.59 | $15.91 | $16.40 | $16.02 | 2,891,166 |
| 2015-09-15 | $15.05 | $15.58 | $15.00 | $15.56 | $15.20 | 1,643,723 |
| 2015-09-14 | $15.37 | $15.55 | $14.68 | $14.99 | $14.64 | 2,643,857 |
| 2015-09-11 | $15.17 | $15.37 | $14.45 | $15.05 | $14.70 | 1,877,079 |
| 2015-09-10 | $15.33 | $15.62 | $14.94 | $15.37 | $15.01 | 1,665,300 |
| 2015-09-09 | $15.96 | $16.38 | $15.23 | $15.30 | $14.95 | 1,865,185 |
| 2015-09-08 | $15.52 | $16.33 | $15.45 | $15.94 | $15.57 | 1,625,877 |
| 2015-09-04 | $15.95 | $16.04 | $15.46 | $15.89 | $15.52 | 1,614,497 |
| 2015-09-03 | $16.41 | $17.21 | $16.12 | $16.18 | $15.81 | 2,266,141 |
| 2015-09-02 | $16.46 | $16.52 | $15.34 | $16.47 | $16.09 | 2,523,130 |
| 2015-09-01 | $16.66 | $17.04 | $15.81 | $15.93 | $15.56 | 3,861,350 |
Parsley Energy Inc - Class A (PE) News Headlines
Recent Parsley Energy Inc - Class A (PE) News
Similar Companies to Parsley Energy Inc - Class A (PE) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |