United States Oil Fund (USO) Exchange: NYSE ARCA
Data as of May 2, 2025
$63.56 ($-2.29) -3.48%
United States Oil Fund - Daily Information
Click for more stock information on United States Oil Fund.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $65.45 |
| Previous Close | $63.56 |
| High | $65.72 |
| Low | $63.30 |
| Adjusted Open | $65.45 |
| Previous Adjusted Close | $63.56 |
| Adjusted High | $65.72 |
| Adjusted Low | $63.30 |
About United States Oil Fund (USO)
Historical ETF prices for United States Oil Fund (USO). United States Oil Fund, LP (USOF) is a limited partnership. USOF is a commodity pool that issues limited partnership interests (units) traded on the NYSE Arca, Inc. (the NYSE Arca). The Company's general partner is United States Commodity Funds LLC (the General Partner) and is responsible for the management of USOF. The investment objective of USOF is for the changes in percentage terms of its units' net asset value (NAV) to reflect the changes in percentage terms of the spot price of light, sweet crude oil delivered to Cushing, Oklahoma, as measured by the changes in the price of the futures contract for light, sweet crude oil traded on the New York Mercantile Exchange (the NYMEX). USOF invests in futures contracts for light, sweet crude oil, crude oil, heating oil, gasoline, natural gas and other petroleum-based fuels that are traded the NYMEX, ICE Futures or other United States and foreign exchanges (collectively, Oil Futures Contracts) and other oil interests.
Invest in United States Oil Fund (USO)
Historical Stock Data for United States Oil Fund (USO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $65.45 | $65.72 | $63.30 | $63.56 | $63.56 | 10,236,275 |
| 2025-04-29 | $66.69 | $66.81 | $65.83 | $65.85 | $65.85 | 4,650,027 |
| 2025-04-28 | $68.87 | $69.04 | $67.17 | $67.76 | $67.76 | 3,232,717 |
| 2025-04-25 | $68.05 | $69.18 | $68.04 | $69.03 | $69.03 | 3,272,184 |
| 2025-04-24 | $68.65 | $68.86 | $67.70 | $68.46 | $68.46 | 4,336,560 |
| 2025-04-23 | $68.99 | $69.81 | $67.19 | $68.05 | $68.05 | 8,869,497 |
| 2025-04-22 | $68.89 | $70.27 | $68.72 | $69.37 | $69.37 | 4,498,973 |
| 2025-04-21 | $68.27 | $68.66 | $67.44 | $68.62 | $68.62 | 2,338,275 |
| 2025-04-17 | $68.35 | $70.05 | $68.15 | $69.48 | $69.48 | 4,776,754 |
| 2025-04-16 | $66.99 | $67.97 | $66.99 | $67.75 | $67.75 | 5,452,117 |
| 2025-04-15 | $66.47 | $66.92 | $65.92 | $66.48 | $66.48 | 1,772,470 |
| 2025-04-14 | $67.12 | $67.13 | $65.62 | $66.66 | $66.66 | 3,146,188 |
| 2025-04-11 | $64.65 | $66.79 | $64.50 | $66.46 | $66.46 | 4,386,236 |
| 2025-04-10 | $64.77 | $65.47 | $63.60 | $65.32 | $65.32 | 6,596,688 |
| 2025-04-09 | $61.73 | $68.05 | $60.67 | $67.58 | $67.58 | 15,312,979 |
| 2025-04-08 | $66.60 | $66.80 | $62.74 | $63.34 | $63.34 | 8,411,254 |
| 2025-04-07 | $65.64 | $69.20 | $64.94 | $65.98 | $65.98 | 7,869,110 |
| 2025-04-04 | $66.90 | $68.42 | $65.50 | $67.92 | $67.92 | 9,319,874 |
| 2025-04-03 | $72.16 | $72.70 | $71.44 | $72.25 | $72.25 | 6,279,831 |
| 2025-04-02 | $76.72 | $77.86 | $76.69 | $77.74 | $77.74 | 2,808,379 |
| 2025-04-01 | $77.60 | $78.01 | $76.88 | $77.08 | $77.08 | 2,753,906 |
| 2025-03-31 | $75.52 | $77.72 | $75.28 | $77.33 | $77.33 | 3,147,376 |
| 2025-03-28 | $75.52 | $75.54 | $74.54 | $74.77 | $74.77 | 2,430,345 |
| 2025-03-27 | $75.26 | $75.68 | $74.78 | $75.48 | $75.48 | 1,590,767 |
| 2025-03-26 | $75.34 | $75.94 | $75.13 | $75.42 | $75.42 | 2,473,383 |
| 2025-03-25 | $75.23 | $75.36 | $74.12 | $74.82 | $74.82 | 1,922,932 |
| 2025-03-24 | $74.13 | $74.98 | $73.94 | $74.88 | $74.88 | 2,747,407 |
| 2025-03-21 | $73.39 | $73.96 | $73.14 | $73.79 | $73.79 | 1,529,052 |
| 2025-03-20 | $72.23 | $73.80 | $72.04 | $73.73 | $73.73 | 2,523,115 |
| 2025-03-19 | $72.08 | $72.88 | $71.93 | $72.42 | $72.42 | 1,747,436 |
| 2025-03-18 | $73.39 | $73.49 | $71.97 | $72.21 | $72.21 | 2,708,121 |
| 2025-03-17 | $72.98 | $73.17 | $72.43 | $72.71 | $72.71 | 2,873,691 |
| 2025-03-14 | $71.89 | $72.43 | $71.65 | $72.28 | $72.28 | 2,054,592 |
| 2025-03-13 | $72.08 | $72.44 | $71.41 | $71.62 | $71.62 | 3,119,090 |
| 2025-03-12 | $72.32 | $72.97 | $72.04 | $72.80 | $72.80 | 2,389,060 |
| 2025-03-11 | $71.80 | $72.17 | $70.98 | $71.45 | $71.45 | 1,876,154 |
| 2025-03-10 | $72.06 | $72.25 | $70.74 | $70.89 | $70.89 | 1,758,005 |
| 2025-03-07 | $72.74 | $73.31 | $71.77 | $72.09 | $72.09 | 4,195,690 |
| 2025-03-06 | $71.37 | $72.02 | $70.49 | $71.13 | $71.13 | 3,038,746 |
| 2025-03-05 | $71.40 | $71.49 | $70.09 | $71.42 | $71.42 | 3,811,020 |
| 2025-03-04 | $72.75 | $73.62 | $71.71 | $73.31 | $73.31 | 2,030,596 |
| 2025-03-03 | $75.33 | $75.56 | $72.93 | $73.32 | $73.32 | 3,996,346 |
| 2025-02-28 | $74.58 | $75.47 | $74.25 | $75.22 | $75.22 | 2,351,666 |
| 2025-02-27 | $75.02 | $75.79 | $74.69 | $75.28 | $75.28 | 2,641,905 |
| 2025-02-26 | $73.91 | $74.27 | $73.41 | $73.85 | $73.85 | 3,229,404 |
| 2025-02-25 | $75.60 | $75.61 | $73.74 | $74.13 | $74.13 | 2,300,699 |
| 2025-02-24 | $75.71 | $76.14 | $75.45 | $75.97 | $75.97 | 2,930,818 |
| 2025-02-21 | $76.70 | $76.85 | $75.34 | $75.35 | $75.35 | 2,749,138 |
| 2025-02-20 | $77.92 | $78.47 | $77.62 | $77.76 | $77.76 | 1,626,997 |
| 2025-02-19 | $78.06 | $78.20 | $77.23 | $77.45 | $77.45 | 1,554,217 |
| 2025-02-18 | $76.69 | $77.11 | $76.35 | $76.96 | $76.96 | 2,324,908 |
| 2025-02-14 | $76.58 | $76.74 | $75.63 | $75.82 | $75.82 | 2,425,986 |
| 2025-02-13 | $75.68 | $76.47 | $75.58 | $76.39 | $76.39 | 1,897,061 |
| 2025-02-12 | $77.15 | $77.46 | $76.29 | $76.32 | $76.32 | 4,918,694 |
| 2025-02-11 | $78.37 | $78.49 | $77.87 | $78.27 | $78.27 | 2,284,120 |
| 2025-02-10 | $76.94 | $77.51 | $76.61 | $77.40 | $77.40 | 2,814,470 |
| 2025-02-07 | $76.22 | $76.29 | $75.46 | $75.86 | $75.86 | 2,013,935 |
| 2025-02-06 | $76.36 | $76.73 | $75.27 | $75.45 | $75.45 | 2,168,359 |
| 2025-02-05 | $76.57 | $77.00 | $75.84 | $76.09 | $76.09 | 1,985,220 |
| 2025-02-04 | $75.70 | $78.30 | $75.60 | $77.51 | $77.51 | 6,071,071 |
| 2025-02-03 | $78.42 | $78.77 | $76.94 | $77.82 | $77.82 | 4,200,160 |
| 2025-01-31 | $77.60 | $78.26 | $76.76 | $78.02 | $78.02 | 3,539,779 |
| 2025-01-30 | $77.77 | $78.77 | $77.46 | $77.75 | $77.75 | 2,238,596 |
| 2025-01-29 | $78.02 | $78.65 | $77.18 | $77.78 | $77.78 | 1,670,498 |
| 2025-01-28 | $78.87 | $78.95 | $77.81 | $78.86 | $78.86 | 1,568,700 |
| 2025-01-27 | $79.28 | $79.54 | $77.23 | $77.93 | $77.93 | 1,954,750 |
| 2025-01-24 | $80.07 | $80.22 | $79.02 | $79.60 | $79.60 | 1,920,545 |
| 2025-01-23 | $80.56 | $81.04 | $79.16 | $79.21 | $79.21 | 3,803,237 |
| 2025-01-22 | $80.72 | $81.21 | $80.32 | $80.43 | $80.43 | 2,797,975 |
| 2025-01-21 | $80.62 | $81.34 | $80.45 | $81.11 | $81.11 | 2,410,865 |
| 2025-01-17 | $82.52 | $83.00 | $82.23 | $82.52 | $82.52 | 2,297,613 |
| 2025-01-16 | $83.49 | $83.60 | $81.99 | $82.94 | $82.94 | 3,607,127 |
| 2025-01-15 | $82.28 | $84.58 | $82.28 | $84.34 | $84.34 | 4,891,949 |
| 2025-01-14 | $81.90 | $82.08 | $81.21 | $81.67 | $81.67 | 4,679,763 |
| 2025-01-13 | $81.51 | $82.82 | $81.37 | $82.23 | $82.23 | 5,060,511 |
| 2025-01-10 | $81.54 | $81.82 | $79.37 | $80.64 | $80.64 | 5,034,263 |
| 2025-01-08 | $78.35 | $78.46 | $77.06 | $77.30 | $77.30 | 3,259,106 |
| 2025-01-07 | $78.13 | $78.44 | $77.70 | $78.17 | $78.17 | 3,912,444 |
| 2025-01-06 | $78.43 | $78.90 | $77.06 | $77.30 | $77.30 | 2,141,772 |
| 2025-01-03 | $77.41 | $78.22 | $77.26 | $77.92 | $77.92 | 1,877,695 |
| 2025-01-02 | $76.84 | $77.56 | $76.84 | $76.93 | $76.93 | 3,271,771 |
| 2024-12-31 | $75.24 | $75.75 | $74.98 | $75.55 | $75.55 | 1,273,741 |
| 2024-12-30 | $74.86 | $75.27 | $74.46 | $74.82 | $74.82 | 1,621,041 |
| 2024-12-27 | $74.10 | $74.40 | $73.69 | $73.85 | $73.85 | 1,461,964 |
| 2024-12-26 | $74.26 | $74.38 | $72.90 | $73.13 | $73.13 | 1,811,084 |
| 2024-12-24 | $73.70 | $74.03 | $73.45 | $73.65 | $73.65 | 1,011,796 |
| 2024-12-23 | $72.91 | $73.07 | $72.10 | $73.06 | $73.06 | 1,894,517 |
| 2024-12-20 | $72.27 | $73.41 | $71.96 | $73.10 | $73.10 | 1,599,767 |
| 2024-12-19 | $73.93 | $74.11 | $72.61 | $72.61 | $72.61 | 2,099,508 |
| 2024-12-18 | $73.67 | $74.38 | $72.92 | $72.94 | $72.94 | 2,300,166 |
| 2024-12-17 | $72.96 | $73.35 | $72.31 | $73.30 | $73.30 | 2,140,061 |
| 2024-12-16 | $74.15 | $74.30 | $73.61 | $73.70 | $73.70 | 1,948,208 |
| 2024-12-13 | $73.62 | $74.50 | $73.55 | $74.21 | $74.21 | 2,713,366 |
| 2024-12-12 | $72.90 | $73.58 | $72.19 | $73.21 | $73.21 | 2,830,056 |
| 2024-12-11 | $72.58 | $73.59 | $72.15 | $73.33 | $73.33 | 3,061,916 |
| 2024-12-10 | $71.54 | $72.13 | $71.32 | $71.40 | $71.40 | 2,476,325 |
| 2024-12-09 | $71.23 | $71.97 | $71.16 | $71.17 | $71.17 | 2,061,720 |
| 2024-12-06 | $70.62 | $70.71 | $69.99 | $70.24 | $70.24 | 3,083,839 |
| 2024-12-05 | $71.95 | $72.17 | $71.22 | $71.47 | $71.47 | 1,525,152 |
| 2024-12-04 | $73.41 | $73.45 | $71.52 | $71.88 | $71.88 | 2,784,128 |
| 2024-12-03 | $72.16 | $73.32 | $71.80 | $73.04 | $73.04 | 3,199,133 |
| 2024-12-02 | $71.87 | $71.95 | $70.70 | $71.04 | $71.04 | 3,553,891 |
| 2024-11-29 | $72.32 | $72.74 | $71.51 | $71.61 | $71.61 | 1,756,161 |
| 2024-11-27 | $71.63 | $72.30 | $71.16 | $71.72 | $71.72 | 1,575,912 |
| 2024-11-26 | $72.52 | $73.34 | $71.01 | $71.61 | $71.61 | 2,882,244 |
| 2024-11-25 | $72.94 | $73.44 | $71.73 | $72.10 | $72.10 | 3,105,451 |
| 2024-11-22 | $73.10 | $74.58 | $72.94 | $74.25 | $74.25 | 2,573,797 |
| 2024-11-21 | $73.13 | $73.26 | $72.39 | $73.20 | $73.20 | 1,848,051 |
| 2024-11-20 | $72.84 | $72.84 | $71.60 | $72.02 | $72.02 | 1,362,418 |
| 2024-11-19 | $72.40 | $72.71 | $71.40 | $72.31 | $72.31 | 3,959,359 |
| 2024-11-18 | $70.93 | $72.31 | $70.90 | $72.07 | $72.07 | 3,093,733 |
| 2024-11-15 | $70.87 | $71.35 | $69.56 | $69.75 | $69.75 | 3,629,407 |
| 2024-11-14 | $72.06 | $72.09 | $70.82 | $71.29 | $71.29 | 2,088,942 |
| 2024-11-13 | $70.33 | $71.50 | $69.60 | $70.73 | $70.73 | 3,449,062 |
| 2024-11-12 | $71.78 | $71.85 | $70.50 | $70.69 | $70.69 | 1,905,517 |
| 2024-11-11 | $71.21 | $71.45 | $70.64 | $70.94 | $70.94 | 3,272,080 |
| 2024-11-08 | $73.84 | $73.94 | $72.66 | $73.13 | $73.13 | 2,984,658 |
| 2024-11-07 | $74.01 | $75.56 | $73.51 | $74.66 | $74.66 | 3,133,378 |
| 2024-11-06 | $73.23 | $75.32 | $73.23 | $74.54 | $74.54 | 4,179,125 |
| 2024-11-05 | $74.92 | $75.34 | $74.05 | $74.73 | $74.73 | 2,839,498 |
| 2024-11-04 | $73.86 | $74.43 | $73.28 | $74.29 | $74.29 | 3,240,180 |
| 2024-11-01 | $73.63 | $73.80 | $71.95 | $72.02 | $72.02 | 4,533,438 |
| 2024-10-31 | $71.81 | $73.35 | $71.44 | $73.08 | $73.08 | 9,183,461 |
| 2024-10-30 | $70.67 | $71.63 | $70.36 | $71.36 | $71.36 | 3,934,377 |
| 2024-10-29 | $70.12 | $70.31 | $69.14 | $69.66 | $69.66 | 4,015,858 |
| 2024-10-28 | $69.77 | $70.64 | $69.67 | $70.43 | $70.43 | 7,429,077 |
| 2024-10-25 | $73.80 | $74.49 | $73.36 | $74.23 | $74.23 | 3,676,078 |
| 2024-10-24 | $73.75 | $74.08 | $72.27 | $73.06 | $73.06 | 2,218,561 |
| 2024-10-23 | $73.49 | $74.03 | $72.91 | $73.55 | $73.55 | 2,413,358 |
| 2024-10-22 | $73.19 | $74.65 | $73.00 | $73.98 | $73.98 | 3,782,109 |
| 2024-10-21 | $72.40 | $72.87 | $71.71 | $72.26 | $72.26 | 2,941,385 |
| 2024-10-18 | $71.74 | $71.92 | $70.57 | $71.38 | $71.38 | 4,342,284 |
| 2024-10-17 | $72.05 | $72.84 | $71.31 | $72.62 | $72.62 | 2,541,657 |
| 2024-10-16 | $72.38 | $72.67 | $71.53 | $72.40 | $72.40 | 2,195,339 |
| 2024-10-15 | $72.27 | $72.95 | $71.67 | $72.76 | $72.76 | 4,116,689 |
| 2024-10-14 | $76.06 | $76.65 | $75.48 | $75.93 | $75.93 | 3,943,168 |
| 2024-10-11 | $77.01 | $77.88 | $76.69 | $77.49 | $77.49 | 3,642,400 |
| 2024-10-10 | $76.15 | $78.04 | $75.76 | $77.77 | $77.77 | 4,533,086 |
| 2024-10-09 | $74.11 | $75.36 | $73.41 | $75.25 | $75.25 | 6,501,526 |
| 2024-10-08 | $76.83 | $76.94 | $74.57 | $75.79 | $75.79 | 8,048,022 |
| 2024-10-07 | $77.42 | $79.31 | $77.29 | $79.20 | $79.20 | 4,353,493 |
| 2024-10-04 | $76.21 | $77.40 | $75.76 | $76.35 | $76.35 | 5,852,614 |
| 2024-10-03 | $73.74 | $75.90 | $73.45 | $75.73 | $75.73 | 7,082,186 |
| 2024-10-02 | $73.95 | $74.21 | $71.62 | $72.76 | $72.76 | 4,093,039 |
| 2024-10-01 | $69.34 | $73.73 | $69.29 | $72.11 | $72.11 | 13,945,029 |
| 2024-09-30 | $69.96 | $70.87 | $69.42 | $69.92 | $69.92 | 2,343,220 |
| 2024-09-27 | $69.30 | $70.32 | $68.80 | $70.27 | $70.27 | 3,214,666 |
| 2024-09-26 | $69.22 | $70.12 | $68.60 | $69.01 | $69.01 | 4,593,811 |
| 2024-09-25 | $72.35 | $72.80 | $70.94 | $71.48 | $71.48 | 3,469,203 |
| 2024-09-24 | $73.85 | $73.86 | $72.83 | $73.29 | $73.29 | 2,387,026 |
| 2024-09-23 | $72.96 | $73.53 | $71.17 | $72.25 | $72.25 | 2,837,650 |
| 2024-09-20 | $72.42 | $73.14 | $72.05 | $72.92 | $72.92 | 1,353,349 |
| 2024-09-19 | $72.22 | $73.21 | $71.79 | $72.75 | $72.75 | 4,126,932 |
| 2024-09-18 | $71.01 | $71.94 | $70.58 | $70.66 | $70.66 | 2,443,776 |
| 2024-09-17 | $70.90 | $72.29 | $70.84 | $71.72 | $71.72 | 1,952,287 |
| 2024-09-16 | $70.61 | $71.22 | $70.13 | $70.88 | $70.88 | 3,317,934 |
| 2024-09-13 | $70.20 | $70.93 | $69.12 | $69.84 | $69.84 | 2,452,990 |
| 2024-09-12 | $69.07 | $70.46 | $68.53 | $69.89 | $69.89 | 4,037,281 |
| 2024-09-11 | $67.85 | $68.62 | $66.37 | $67.85 | $67.85 | 3,143,156 |
| 2024-09-10 | $69.45 | $69.49 | $66.02 | $66.96 | $66.96 | 4,038,070 |
| 2024-09-09 | $68.49 | $69.66 | $68.05 | $69.27 | $69.27 | 2,685,243 |
| 2024-09-06 | $70.55 | $70.87 | $67.91 | $68.93 | $68.93 | 3,708,585 |
| 2024-09-05 | $70.73 | $71.53 | $69.51 | $69.89 | $69.89 | 3,482,551 |
| 2024-09-04 | $70.62 | $71.50 | $69.55 | $69.61 | $69.61 | 4,590,133 |
| 2024-09-03 | $72.15 | $72.15 | $70.85 | $71.09 | $71.09 | 4,967,787 |
| 2024-08-30 | $75.19 | $75.22 | $74.12 | $74.34 | $74.34 | 3,341,403 |
| 2024-08-29 | $76.77 | $77.65 | $76.10 | $76.77 | $76.77 | 4,061,981 |
| 2024-08-28 | $75.40 | $76.23 | $74.80 | $75.48 | $75.48 | 1,852,485 |
| 2024-08-27 | $77.39 | $77.60 | $76.14 | $76.49 | $76.49 | 3,537,466 |
| 2024-08-26 | $78.07 | $78.32 | $77.62 | $77.83 | $77.83 | 4,196,836 |
| 2024-08-23 | $74.99 | $75.76 | $74.87 | $75.55 | $75.55 | 3,008,631 |
| 2024-08-22 | $72.83 | $74.17 | $72.71 | $73.58 | $73.58 | 3,170,333 |
| 2024-08-21 | $74.32 | $74.81 | $72.11 | $72.60 | $72.60 | 2,769,786 |
| 2024-08-20 | $74.74 | $75.02 | $73.68 | $73.83 | $73.83 | 2,761,744 |
| 2024-08-19 | $76.25 | $76.38 | $74.09 | $74.38 | $74.38 | 4,881,178 |
| 2024-08-16 | $76.23 | $76.65 | $75.69 | $76.32 | $76.32 | 2,475,999 |
| 2024-08-15 | $77.29 | $78.00 | $77.15 | $77.41 | $77.41 | 1,640,527 |
| 2024-08-14 | $77.60 | $77.75 | $76.30 | $76.59 | $76.59 | 1,721,743 |
| 2024-08-13 | $78.38 | $78.46 | $77.31 | $77.64 | $77.64 | 2,300,791 |
| 2024-08-12 | $77.19 | $79.17 | $76.93 | $78.63 | $78.63 | 4,745,020 |
| 2024-08-09 | $75.67 | $76.35 | $75.25 | $76.22 | $76.22 | 2,923,566 |
| 2024-08-08 | $74.53 | $75.80 | $74.44 | $75.36 | $75.36 | 3,034,288 |
| 2024-08-07 | $73.94 | $75.17 | $73.69 | $74.69 | $74.69 | 4,943,996 |
| 2024-08-06 | $71.77 | $73.39 | $71.73 | $72.45 | $72.45 | 3,377,897 |
| 2024-08-05 | $71.94 | $73.26 | $71.83 | $73.22 | $73.22 | 3,939,476 |
| 2024-08-02 | $73.81 | $73.82 | $72.43 | $73.39 | $73.39 | 4,953,898 |
| 2024-08-01 | $77.79 | $77.85 | $75.64 | $76.29 | $76.29 | 3,633,457 |
| 2024-07-31 | $76.33 | $77.91 | $75.90 | $77.74 | $77.74 | 4,582,761 |
| 2024-07-30 | $74.45 | $74.77 | $74.00 | $74.46 | $74.46 | 3,304,616 |
| 2024-07-29 | $76.73 | $76.99 | $74.74 | $75.19 | $75.19 | 1,955,426 |
| 2024-07-26 | $76.82 | $76.94 | $75.55 | $76.11 | $76.11 | 2,125,111 |
| 2024-07-25 | $76.17 | $77.78 | $75.54 | $77.46 | $77.46 | 1,824,043 |
| 2024-07-24 | $76.87 | $77.48 | $76.30 | $76.81 | $76.81 | 2,129,232 |
| 2024-07-23 | $76.96 | $77.13 | $75.72 | $76.62 | $76.62 | 3,124,053 |
| 2024-07-22 | $77.17 | $77.75 | $76.86 | $77.62 | $77.62 | 1,556,643 |
| 2024-07-19 | $79.51 | $80.22 | $77.86 | $78.00 | $78.00 | 2,636,016 |
| 2024-07-18 | $80.59 | $81.09 | $79.84 | $79.90 | $79.90 | 1,425,543 |
| 2024-07-17 | $80.00 | $80.71 | $79.95 | $80.62 | $80.62 | 2,459,321 |
| 2024-07-16 | $78.68 | $79.41 | $78.68 | $79.06 | $79.06 | 2,012,427 |
| 2024-07-15 | $80.26 | $80.38 | $79.57 | $80.12 | $80.12 | 2,206,681 |
| 2024-07-12 | $81.25 | $81.32 | $80.12 | $80.25 | $80.25 | 3,004,028 |
| 2024-07-11 | $79.93 | $80.99 | $79.73 | $80.94 | $80.94 | 3,002,748 |
| 2024-07-10 | $79.42 | $80.69 | $79.18 | $80.48 | $80.48 | 2,291,913 |
| 2024-07-09 | $80.12 | $80.65 | $79.46 | $79.77 | $79.77 | 1,919,038 |
| 2024-07-08 | $80.59 | $81.02 | $80.29 | $80.42 | $80.42 | 2,029,643 |
| 2024-07-05 | $82.01 | $82.60 | $81.23 | $81.31 | $81.31 | 1,979,724 |
| 2024-07-03 | $80.95 | $81.60 | $80.57 | $81.27 | $81.27 | 734,654 |
| 2024-07-02 | $81.98 | $82.02 | $80.83 | $81.11 | $81.11 | 1,182,549 |
| 2024-07-01 | $80.21 | $81.69 | $79.82 | $81.54 | $81.54 | 2,272,780 |
| 2024-06-28 | $80.03 | $80.04 | $79.08 | $79.59 | $79.59 | 1,359,774 |
| 2024-06-27 | $79.70 | $80.03 | $79.23 | $79.92 | $79.92 | 1,780,689 |
| 2024-06-26 | $78.94 | $79.55 | $78.27 | $78.75 | $78.75 | 1,581,934 |
| 2024-06-25 | $79.47 | $79.84 | $78.75 | $78.90 | $78.90 | 1,272,285 |
| 2024-06-24 | $78.52 | $79.80 | $78.49 | $79.70 | $79.70 | 1,402,400 |
| 2024-06-21 | $79.44 | $79.79 | $78.40 | $78.65 | $78.65 | 1,538,762 |
| 2024-06-20 | $79.28 | $79.53 | $78.85 | $79.41 | $79.41 | 1,446,534 |
| 2024-06-18 | $77.88 | $78.83 | $77.76 | $78.67 | $78.67 | 1,757,267 |
| 2024-06-17 | $76.66 | $77.98 | $76.55 | $77.79 | $77.79 | 2,589,760 |
| 2024-06-14 | $76.62 | $76.78 | $75.84 | $76.08 | $76.08 | 2,347,094 |
| 2024-06-13 | $76.31 | $76.52 | $75.69 | $75.74 | $75.74 | 1,685,382 |
| 2024-06-12 | $76.83 | $76.92 | $75.57 | $75.98 | $75.98 | 2,465,252 |
| 2024-06-11 | $75.34 | $75.99 | $74.91 | $75.51 | $75.51 | 1,891,692 |
| 2024-06-10 | $73.78 | $75.55 | $73.56 | $75.46 | $75.46 | 4,022,868 |
| 2024-06-07 | $73.56 | $73.92 | $72.96 | $73.02 | $73.02 | 2,049,466 |
| 2024-06-06 | $72.12 | $73.47 | $71.96 | $73.26 | $73.26 | 1,933,259 |
| 2024-06-05 | $71.40 | $71.98 | $70.76 | $71.89 | $71.89 | 2,058,470 |
| 2024-06-04 | $70.96 | $71.45 | $70.45 | $71.09 | $71.09 | 2,421,065 |
| 2024-06-03 | $73.93 | $73.93 | $71.76 | $71.83 | $71.83 | 5,763,764 |
| 2024-05-31 | $75.63 | $75.84 | $74.33 | $74.82 | $74.82 | 2,038,251 |
| 2024-05-30 | $76.05 | $76.72 | $75.25 | $75.53 | $75.53 | 2,339,497 |
| 2024-05-29 | $77.66 | $77.67 | $76.56 | $76.57 | $76.57 | 1,619,045 |
| 2024-05-28 | $76.76 | $77.78 | $76.57 | $77.66 | $77.66 | 2,300,457 |
| 2024-05-24 | $74.88 | $75.60 | $74.73 | $75.35 | $75.35 | 1,164,430 |
| 2024-05-23 | $75.96 | $76.18 | $74.04 | $74.45 | $74.45 | 1,915,647 |
| 2024-05-22 | $75.21 | $75.90 | $74.82 | $74.87 | $74.87 | 2,337,228 |
| 2024-05-21 | $75.99 | $76.53 | $75.53 | $76.16 | $76.16 | 2,009,582 |
| 2024-05-20 | $76.55 | $77.55 | $76.18 | $76.73 | $76.73 | 2,040,491 |
| 2024-05-17 | $76.35 | $77.11 | $76.16 | $76.97 | $76.97 | 2,019,079 |
| 2024-05-16 | $76.64 | $76.74 | $75.93 | $76.25 | $76.25 | 3,195,860 |
| 2024-05-15 | $74.45 | $75.88 | $73.88 | $75.88 | $75.88 | 3,660,044 |
| 2024-05-14 | $75.30 | $75.87 | $74.84 | $75.21 | $75.21 | 2,186,642 |
| 2024-05-13 | $75.72 | $76.43 | $75.60 | $76.13 | $76.13 | 3,055,273 |
| 2024-05-10 | $76.68 | $76.83 | $75.24 | $75.30 | $75.30 | 2,746,581 |
| 2024-05-09 | $76.07 | $76.56 | $75.88 | $76.52 | $76.52 | 2,240,297 |
| 2024-05-08 | $74.72 | $76.18 | $74.55 | $76.11 | $76.11 | 2,423,806 |
| 2024-05-07 | $75.25 | $76.16 | $74.64 | $75.50 | $75.50 | 4,327,423 |
| 2024-05-06 | $75.54 | $75.98 | $74.96 | $75.66 | $75.66 | 6,195,939 |
| 2024-05-03 | $75.74 | $75.92 | $75.02 | $75.13 | $75.13 | 2,875,057 |
| 2024-05-02 | $76.10 | $76.40 | $75.37 | $75.93 | $75.93 | 4,709,991 |
| 2024-05-01 | $77.37 | $78.38 | $75.76 | $75.93 | $75.93 | 5,965,354 |
| 2024-04-30 | $78.93 | $79.22 | $77.79 | $78.38 | $78.38 | 3,829,178 |
| 2024-04-29 | $80.07 | $80.33 | $79.17 | $79.50 | $79.50 | 3,934,064 |
| 2024-04-26 | $80.97 | $80.97 | $80.06 | $80.39 | $80.39 | 1,605,343 |
| 2024-04-25 | $79.57 | $80.49 | $78.75 | $80.44 | $80.44 | 3,009,027 |
| 2024-04-24 | $79.71 | $80.25 | $79.16 | $79.64 | $79.64 | 3,635,314 |
| 2024-04-23 | $78.25 | $80.10 | $78.16 | $79.98 | $79.98 | 3,355,415 |
| 2024-04-22 | $77.86 | $78.99 | $77.57 | $78.78 | $78.78 | 3,299,618 |
| 2024-04-19 | $78.72 | $79.53 | $78.56 | $78.85 | $78.85 | 7,608,758 |
| 2024-04-18 | $79.12 | $79.49 | $78.20 | $78.78 | $78.78 | 4,529,648 |
| 2024-04-17 | $80.28 | $80.96 | $78.69 | $78.91 | $78.91 | 5,967,324 |
| 2024-04-16 | $81.31 | $81.72 | $81.01 | $81.33 | $81.33 | 4,285,407 |
| 2024-04-15 | $81.00 | $81.70 | $80.09 | $81.65 | $81.65 | 10,203,249 |
| 2024-04-12 | $83.00 | $83.41 | $81.23 | $81.53 | $81.53 | 9,724,893 |
| 2024-04-11 | $81.67 | $81.67 | $80.79 | $81.55 | $81.55 | 6,287,749 |
| 2024-04-10 | $81.39 | $82.11 | $80.43 | $82.09 | $82.09 | 6,834,137 |
| 2024-04-09 | $82.13 | $82.25 | $80.87 | $81.15 | $81.15 | 3,879,797 |
| 2024-04-08 | $82.38 | $82.73 | $81.17 | $82.20 | $82.20 | 3,746,841 |
| 2024-04-05 | $82.58 | $83.25 | $82.12 | $82.40 | $82.40 | 3,828,036 |
| 2024-04-04 | $81.07 | $82.84 | $80.43 | $82.27 | $82.27 | 6,065,715 |
| 2024-04-03 | $81.31 | $81.82 | $81.10 | $81.25 | $81.25 | 3,233,696 |
| 2024-04-02 | $80.63 | $80.92 | $79.88 | $80.79 | $80.79 | 4,150,696 |
| 2024-04-01 | $79.08 | $80.20 | $78.80 | $79.67 | $79.67 | 3,938,002 |
| 2024-03-28 | $78.27 | $78.94 | $78.02 | $78.73 | $78.73 | 4,745,626 |
| 2024-03-27 | $76.92 | $77.54 | $76.82 | $77.51 | $77.51 | 2,412,290 |
| 2024-03-26 | $77.94 | $77.98 | $77.21 | $77.29 | $77.29 | 2,776,793 |
| 2024-03-25 | $76.99 | $78.21 | $76.99 | $77.76 | $77.76 | 2,123,298 |
| 2024-03-22 | $77.07 | $77.12 | $76.31 | $76.68 | $76.68 | 2,397,010 |
| 2024-03-21 | $76.83 | $77.00 | $76.14 | $76.82 | $76.82 | 2,741,978 |
| 2024-03-20 | $77.20 | $77.52 | $76.62 | $77.25 | $77.25 | 4,254,560 |
| 2024-03-19 | $78.09 | $78.78 | $77.94 | $78.43 | $78.43 | 2,720,515 |
| 2024-03-18 | $77.02 | $78.18 | $76.61 | $77.98 | $77.98 | 3,403,740 |
| 2024-03-15 | $75.97 | $76.64 | $75.87 | $76.33 | $76.33 | 3,141,785 |
| 2024-03-14 | $75.90 | $76.76 | $75.74 | $76.30 | $76.30 | 4,187,988 |
| 2024-03-13 | $74.75 | $75.25 | $74.37 | $75.09 | $75.09 | 4,398,512 |
| 2024-03-12 | $73.42 | $74.16 | $73.01 | $73.35 | $73.35 | 4,106,755 |
| 2024-03-11 | $72.97 | $73.90 | $72.37 | $73.62 | $73.62 | 3,045,370 |
| 2024-03-08 | $74.02 | $74.08 | $72.99 | $73.36 | $73.36 | 4,038,736 |
| 2024-03-07 | $73.56 | $74.77 | $73.40 | $74.23 | $74.23 | 3,758,458 |
| 2024-03-06 | $74.67 | $75.73 | $74.16 | $74.34 | $74.34 | 4,988,931 |
| 2024-03-05 | $73.62 | $74.67 | $73.12 | $73.45 | $73.45 | 4,262,691 |
| 2024-03-04 | $75.43 | $75.50 | $73.83 | $74.01 | $74.01 | 3,332,739 |
| 2024-03-01 | $74.74 | $75.94 | $74.53 | $74.96 | $74.96 | 5,359,729 |
| 2024-02-29 | $74.07 | $74.45 | $73.20 | $73.36 | $73.36 | 3,861,400 |
| 2024-02-28 | $74.46 | $74.74 | $73.27 | $73.62 | $73.62 | 3,991,538 |
| 2024-02-27 | $73.21 | $74.16 | $73.14 | $73.85 | $73.85 | 5,301,663 |
| 2024-02-26 | $71.55 | $73.24 | $71.48 | $72.79 | $72.79 | 3,578,474 |
| 2024-02-23 | $72.19 | $72.66 | $71.66 | $71.92 | $71.92 | 3,403,247 |
| 2024-02-22 | $72.99 | $74.05 | $72.91 | $73.60 | $73.60 | 2,748,494 |
| 2024-02-21 | $72.17 | $73.22 | $72.16 | $73.20 | $73.20 | 3,781,155 |
| 2024-02-20 | $73.44 | $73.45 | $72.06 | $72.42 | $72.42 | 3,468,577 |
| 2024-02-16 | $72.95 | $73.63 | $72.44 | $73.41 | $73.41 | 4,209,184 |
| 2024-02-15 | $71.77 | $73.20 | $71.77 | $72.84 | $72.84 | 4,230,876 |
| 2024-02-14 | $73.07 | $73.53 | $71.37 | $71.55 | $71.55 | 4,632,503 |
| 2024-02-13 | $72.54 | $73.22 | $71.95 | $72.65 | $72.65 | 3,631,981 |
| 2024-02-12 | $71.53 | $72.13 | $71.53 | $72.11 | $72.11 | 3,838,953 |
| 2024-02-09 | $71.94 | $72.28 | $71.10 | $71.67 | $71.67 | 2,761,712 |
| 2024-02-08 | $70.27 | $71.60 | $70.22 | $71.52 | $71.52 | 6,147,399 |
| 2024-02-07 | $68.94 | $69.43 | $68.70 | $69.42 | $69.42 | 5,234,154 |
| 2024-02-06 | $68.65 | $69.10 | $68.12 | $68.81 | $68.81 | 4,413,444 |
| 2024-02-05 | $67.83 | $68.59 | $66.85 | $68.18 | $68.18 | 3,284,529 |
| 2024-02-02 | $68.03 | $68.36 | $67.19 | $67.51 | $67.51 | 5,659,648 |
| 2024-02-01 | $71.59 | $71.99 | $68.96 | $69.07 | $69.07 | 13,358,717 |
| 2024-01-31 | $72.32 | $72.37 | $70.66 | $70.92 | $70.92 | 5,050,324 |
| 2024-01-30 | $72.00 | $73.10 | $71.72 | $72.81 | $72.81 | 3,559,179 |
| 2024-01-29 | $72.43 | $72.45 | $71.48 | $72.05 | $72.05 | 3,444,897 |
| 2024-01-26 | $71.98 | $73.19 | $71.13 | $73.10 | $73.10 | 4,822,085 |
| 2024-01-25 | $71.48 | $72.45 | $71.02 | $72.23 | $72.23 | 4,979,571 |
| 2024-01-24 | $69.97 | $70.88 | $69.66 | $70.54 | $70.54 | 4,834,347 |
| 2024-01-23 | $69.34 | $70.33 | $69.12 | $69.66 | $69.66 | 3,128,367 |
| 2024-01-22 | $68.88 | $70.50 | $68.72 | $69.69 | $69.69 | 4,992,451 |
| 2024-01-19 | $69.41 | $69.72 | $68.21 | $68.82 | $68.82 | 4,668,863 |
| 2024-01-18 | $68.36 | $69.31 | $67.79 | $69.06 | $69.06 | 4,685,914 |
| 2024-01-17 | $66.48 | $67.96 | $66.28 | $67.94 | $67.94 | 4,432,308 |
| 2024-01-16 | $68.09 | $68.25 | $67.11 | $67.25 | $67.25 | 4,904,795 |
| 2024-01-12 | $69.38 | $69.81 | $67.57 | $68.02 | $68.02 | 7,198,815 |
| 2024-01-11 | $68.35 | $68.92 | $67.11 | $67.65 | $67.65 | 7,436,422 |
| 2024-01-10 | $68.27 | $68.68 | $66.34 | $66.56 | $66.56 | 6,307,736 |
| 2024-01-09 | $67.30 | $67.95 | $66.71 | $67.39 | $67.39 | 4,394,073 |
| 2024-01-08 | $66.07 | $66.49 | $65.54 | $66.40 | $66.40 | 6,270,280 |
| 2024-01-05 | $68.83 | $69.32 | $68.36 | $69.03 | $69.03 | 4,967,906 |
| 2024-01-04 | $68.19 | $68.39 | $66.40 | $67.57 | $67.57 | 5,001,044 |
| 2024-01-03 | $66.92 | $68.36 | $66.72 | $68.19 | $68.19 | 7,136,842 |
| 2024-01-02 | $67.56 | $67.56 | $65.48 | $65.77 | $65.77 | 7,908,570 |
| 2023-12-29 | $67.68 | $67.75 | $66.63 | $66.65 | $66.65 | 3,305,507 |
| 2023-12-28 | $68.35 | $68.94 | $66.98 | $67.18 | $67.18 | 5,754,450 |
| 2023-12-27 | $70.02 | $70.17 | $68.90 | $68.92 | $68.92 | 3,623,979 |
| 2023-12-26 | $70.52 | $71.10 | $70.11 | $70.21 | $70.21 | 4,996,880 |
| 2023-12-22 | $69.63 | $69.96 | $68.49 | $68.69 | $68.69 | 4,301,872 |
| 2023-12-21 | $68.13 | $69.08 | $68.13 | $69.03 | $69.03 | 3,270,185 |
| 2023-12-20 | $70.15 | $70.30 | $68.66 | $68.79 | $68.79 | 5,252,060 |
| 2023-12-19 | $68.30 | $69.43 | $68.26 | $69.36 | $69.36 | 3,949,866 |
| 2023-12-18 | $68.89 | $69.58 | $67.55 | $68.09 | $68.09 | 5,558,919 |
| 2023-12-15 | $67.19 | $67.32 | $65.88 | $67.15 | $67.15 | 3,451,197 |
| 2023-12-14 | $66.95 | $67.80 | $66.90 | $67.16 | $67.16 | 5,062,761 |
| 2023-12-13 | $64.42 | $65.35 | $64.34 | $65.33 | $65.33 | 3,575,155 |
| 2023-12-12 | $64.93 | $65.06 | $63.84 | $64.25 | $64.25 | 7,103,806 |
| 2023-12-11 | $66.50 | $67.03 | $65.98 | $66.80 | $66.80 | 2,589,247 |
| 2023-12-08 | $66.11 | $66.90 | $65.92 | $66.53 | $66.53 | 4,055,468 |
| 2023-12-07 | $65.65 | $65.74 | $64.35 | $65.11 | $65.11 | 4,561,923 |
| 2023-12-06 | $65.98 | $66.35 | $64.61 | $64.76 | $64.76 | 9,352,976 |
| 2023-12-05 | $68.74 | $69.24 | $67.47 | $67.58 | $67.58 | 4,833,520 |
| 2023-12-04 | $68.66 | $69.77 | $67.87 | $68.47 | $68.47 | 5,103,958 |
| 2023-12-01 | $70.93 | $71.59 | $69.04 | $69.24 | $69.24 | 4,354,523 |
| 2023-11-30 | $73.50 | $74.21 | $70.03 | $70.14 | $70.14 | 9,702,228 |
| 2023-11-29 | $72.12 | $72.87 | $70.60 | $72.52 | $72.52 | 4,572,987 |
| 2023-11-28 | $70.64 | $71.83 | $70.24 | $71.26 | $71.26 | 2,508,241 |
| 2023-11-27 | $70.30 | $71.09 | $69.54 | $69.96 | $69.96 | 4,632,985 |
| 2023-11-24 | $70.95 | $71.86 | $70.75 | $70.82 | $70.82 | 1,453,875 |
| 2023-11-22 | $69.28 | $71.90 | $68.81 | $71.61 | $71.61 | 5,286,973 |
| 2023-11-21 | $72.06 | $72.59 | $71.75 | $72.53 | $72.53 | 2,543,502 |
| 2023-11-20 | $72.18 | $73.07 | $71.94 | $72.30 | $72.30 | 3,988,261 |
| 2023-11-17 | $69.14 | $70.95 | $69.14 | $70.75 | $70.75 | 5,923,721 |
| 2023-11-16 | $69.61 | $69.71 | $67.45 | $68.05 | $68.05 | 6,745,944 |
| 2023-11-15 | $71.81 | $72.38 | $71.18 | $71.34 | $71.34 | 5,002,777 |
| 2023-11-14 | $73.23 | $74.04 | $72.36 | $72.69 | $72.69 | 2,688,454 |
| 2023-11-13 | $71.81 | $72.96 | $71.77 | $72.92 | $72.92 | 3,075,556 |
| 2023-11-10 | $71.31 | $72.22 | $71.12 | $71.79 | $71.79 | 3,754,520 |
| 2023-11-09 | $70.75 | $71.66 | $70.14 | $70.25 | $70.25 | 4,327,714 |
| 2023-11-08 | $71.27 | $71.67 | $69.65 | $70.19 | $70.19 | 7,264,453 |
| 2023-11-07 | $72.99 | $73.15 | $71.62 | $71.80 | $71.80 | 7,413,645 |
| 2023-11-06 | $75.89 | $76.09 | $74.77 | $74.91 | $74.91 | 2,764,259 |
| 2023-11-03 | $75.29 | $76.41 | $74.14 | $74.85 | $74.85 | 5,054,494 |
| 2023-11-02 | $74.91 | $76.53 | $74.79 | $76.18 | $76.18 | 4,191,602 |
| 2023-11-01 | $76.66 | $76.72 | $74.24 | $74.75 | $74.75 | 4,143,025 |
| 2023-10-31 | $76.21 | $77.02 | $74.56 | $75.02 | $75.02 | 4,604,032 |
| 2023-10-30 | $77.24 | $77.58 | $75.36 | $76.05 | $76.05 | 5,929,492 |
| 2023-10-27 | $77.62 | $78.98 | $76.58 | $78.36 | $78.36 | 5,522,566 |
| 2023-10-26 | $76.83 | $77.59 | $76.49 | $76.89 | $76.89 | 3,518,517 |
| 2023-10-25 | $77.11 | $78.73 | $75.64 | $78.46 | $78.46 | 6,116,799 |
| 2023-10-24 | $78.04 | $78.22 | $76.31 | $76.93 | $76.93 | 6,629,641 |
| 2023-10-23 | $80.22 | $80.27 | $78.35 | $78.89 | $78.89 | 4,607,118 |
| 2023-10-20 | $81.59 | $81.98 | $80.17 | $80.70 | $80.70 | 4,664,731 |
| 2023-10-19 | $79.37 | $81.75 | $78.94 | $81.68 | $81.68 | 5,924,379 |
| 2023-10-18 | $79.72 | $80.37 | $79.32 | $79.84 | $79.84 | 4,647,277 |
| 2023-10-17 | $77.98 | $78.88 | $77.40 | $78.80 | $78.80 | 3,914,447 |
| 2023-10-16 | $78.63 | $78.89 | $77.87 | $78.39 | $78.39 | 5,156,223 |
| 2023-10-13 | $77.71 | $79.18 | $77.16 | $78.99 | $78.99 | 6,772,282 |
| 2023-10-12 | $76.58 | $76.61 | $74.62 | $75.42 | $75.42 | 4,244,091 |
| 2023-10-11 | $76.19 | $76.40 | $74.76 | $75.67 | $75.67 | 6,005,528 |
| 2023-10-10 | $77.19 | $77.19 | $76.19 | $76.71 | $76.71 | 4,237,623 |
| 2023-10-09 | $76.76 | $77.40 | $76.23 | $77.13 | $77.13 | 6,892,099 |
| 2023-10-06 | $74.43 | $74.57 | $73.34 | $74.16 | $74.16 | 3,896,226 |
| 2023-10-05 | $74.11 | $75.45 | $73.61 | $73.99 | $73.99 | 5,599,118 |
| 2023-10-04 | $77.97 | $77.97 | $75.22 | $75.59 | $75.59 | 7,853,801 |
| 2023-10-03 | $79.81 | $80.37 | $79.25 | $79.93 | $79.93 | 2,899,326 |
| 2023-10-02 | $81.18 | $81.28 | $79.19 | $79.39 | $79.39 | 3,492,059 |
| 2023-09-29 | $81.90 | $81.94 | $80.47 | $80.86 | $80.86 | 2,399,712 |
| 2023-09-28 | $82.32 | $82.61 | $81.22 | $81.57 | $81.57 | 3,169,004 |
| 2023-09-27 | $82.24 | $83.29 | $82.05 | $82.90 | $82.90 | 4,177,227 |
| 2023-09-26 | $79.97 | $81.05 | $79.89 | $80.88 | $80.88 | 2,522,705 |
| 2023-09-25 | $80.59 | $80.65 | $79.67 | $80.39 | $80.39 | 1,918,337 |
| 2023-09-22 | $81.55 | $81.60 | $79.99 | $80.63 | $80.63 | 2,704,957 |
| 2023-09-21 | $81.25 | $81.51 | $80.40 | $80.41 | $80.41 | 3,100,875 |
| 2023-09-20 | $80.56 | $81.59 | $80.13 | $80.14 | $80.14 | 4,122,836 |
| 2023-09-19 | $82.18 | $82.28 | $81.12 | $81.50 | $81.50 | 6,491,759 |
| 2023-09-18 | $81.79 | $81.94 | $80.80 | $81.45 | $81.45 | 5,940,835 |
| 2023-09-15 | $80.29 | $81.34 | $80.09 | $81.29 | $81.29 | 2,874,487 |
| 2023-09-14 | $80.66 | $81.14 | $80.53 | $81.12 | $81.12 | 3,098,890 |
| 2023-09-13 | $79.86 | $80.04 | $79.23 | $79.68 | $79.68 | 2,783,802 |
| 2023-09-12 | $79.36 | $80.01 | $79.31 | $79.70 | $79.70 | 3,308,786 |
| 2023-09-11 | $78.93 | $79.12 | $78.14 | $78.37 | $78.37 | 2,083,754 |
| 2023-09-08 | $78.14 | $78.73 | $77.88 | $78.30 | $78.30 | 2,039,463 |
| 2023-09-07 | $78.15 | $78.50 | $77.44 | $77.95 | $77.95 | 2,671,387 |
| 2023-09-06 | $77.60 | $78.77 | $77.42 | $78.52 | $78.52 | 3,159,808 |
| 2023-09-05 | $78.07 | $78.78 | $77.39 | $77.76 | $77.76 | 4,782,183 |
| 2023-09-01 | $76.00 | $76.94 | $75.94 | $76.92 | $76.92 | 4,205,780 |
| 2023-08-31 | $74.48 | $75.18 | $73.95 | $75.06 | $75.06 | 2,900,837 |
| 2023-08-30 | $73.73 | $74.01 | $73.06 | $73.66 | $73.66 | 2,228,099 |
| 2023-08-29 | $72.66 | $73.35 | $71.79 | $73.32 | $73.32 | 2,890,396 |
| 2023-08-28 | $72.40 | $73.13 | $72.11 | $72.41 | $72.41 | 1,618,724 |
| 2023-08-25 | $72.62 | $72.66 | $70.82 | $72.45 | $72.45 | 3,105,963 |
| 2023-08-24 | $70.88 | $71.73 | $70.45 | $71.41 | $71.41 | 2,368,735 |
| 2023-08-23 | $70.80 | $72.00 | $70.43 | $71.36 | $71.36 | 3,836,870 |
| 2023-08-22 | $72.76 | $72.87 | $72.06 | $72.28 | $72.28 | 1,656,073 |
| 2023-08-21 | $73.42 | $73.51 | $72.42 | $72.58 | $72.58 | 2,085,611 |
| 2023-08-18 | $72.18 | $73.06 | $71.91 | $72.79 | $72.79 | 2,734,937 |
| 2023-08-17 | $72.57 | $72.82 | $71.92 | $71.98 | $71.98 | 2,647,626 |
| 2023-08-16 | $72.90 | $73.15 | $71.29 | $71.37 | $71.37 | 3,779,955 |
| 2023-08-15 | $73.25 | $73.26 | $72.18 | $72.62 | $72.62 | 3,907,485 |
| 2023-08-14 | $73.69 | $74.22 | $73.35 | $73.81 | $73.81 | 3,545,425 |
| 2023-08-11 | $74.14 | $74.81 | $73.95 | $74.25 | $74.25 | 3,137,824 |
| 2023-08-10 | $74.66 | $75.09 | $73.96 | $74.20 | $74.20 | 3,443,917 |
| 2023-08-09 | $74.78 | $75.36 | $74.21 | $75.10 | $75.10 | 4,777,128 |
| 2023-08-08 | $72.47 | $74.27 | $72.04 | $74.06 | $74.06 | 4,218,657 |
| 2023-08-07 | $73.76 | $73.87 | $73.04 | $73.82 | $73.82 | 1,858,820 |
| 2023-08-04 | $73.22 | $74.29 | $72.94 | $73.79 | $73.79 | 2,016,991 |
| 2023-08-03 | $71.70 | $73.25 | $71.70 | $73.14 | $73.14 | 2,923,083 |
| 2023-08-02 | $72.67 | $72.74 | $70.88 | $71.48 | $71.48 | 3,173,369 |
| 2023-08-01 | $72.68 | $73.19 | $72.17 | $72.96 | $72.96 | 1,487,378 |
| 2023-07-31 | $72.75 | $73.29 | $72.56 | $73.17 | $73.17 | 2,074,314 |
| 2023-07-28 | $71.32 | $72.24 | $70.87 | $72.09 | $72.09 | 1,751,601 |
| 2023-07-27 | $71.16 | $71.99 | $70.72 | $71.43 | $71.43 | 1,807,191 |
| 2023-07-26 | $70.59 | $71.31 | $70.41 | $70.66 | $70.66 | 1,384,274 |
| 2023-07-25 | $70.40 | $71.41 | $70.27 | $71.16 | $71.16 | 2,340,054 |
| 2023-07-24 | $69.61 | $70.93 | $69.29 | $70.69 | $70.69 | 2,420,158 |
| 2023-07-21 | $68.52 | $69.31 | $68.17 | $68.99 | $68.99 | 2,993,283 |
| 2023-07-20 | $68.33 | $68.49 | $67.13 | $68.05 | $68.05 | 2,031,411 |
| 2023-07-19 | $68.39 | $68.92 | $67.49 | $67.69 | $67.69 | 1,934,966 |
| 2023-07-18 | $66.79 | $68.12 | $66.65 | $67.96 | $67.96 | 2,550,083 |
| 2023-07-17 | $66.85 | $67.40 | $66.53 | $66.58 | $66.58 | 2,283,611 |
| 2023-07-14 | $68.53 | $68.57 | $67.36 | $67.47 | $67.47 | 2,400,571 |
| 2023-07-13 | $67.79 | $69.10 | $67.53 | $69.09 | $69.09 | 3,608,660 |
| 2023-07-12 | $67.62 | $67.97 | $67.26 | $67.87 | $67.87 | 3,046,212 |
| 2023-07-11 | $66.03 | $67.05 | $65.89 | $67.03 | $67.03 | 2,349,459 |
| 2023-07-10 | $65.63 | $66.31 | $65.16 | $65.54 | $65.54 | 2,448,955 |
| 2023-07-07 | $64.14 | $66.05 | $64.14 | $65.85 | $65.85 | 2,784,598 |
| 2023-07-06 | $64.33 | $64.56 | $63.12 | $64.44 | $64.44 | 2,371,967 |
| 2023-07-05 | $64.66 | $64.85 | $63.90 | $64.63 | $64.63 | 2,971,118 |
| 2023-07-03 | $63.82 | $64.11 | $63.12 | $63.39 | $63.39 | 1,220,812 |
| 2023-06-30 | $63.35 | $63.97 | $63.15 | $63.55 | $63.55 | 3,133,427 |
| 2023-06-29 | $62.75 | $63.64 | $62.25 | $62.96 | $62.96 | 1,992,226 |
| 2023-06-28 | $61.47 | $62.94 | $60.87 | $62.52 | $62.52 | 2,461,468 |
| 2023-06-27 | $62.33 | $62.63 | $61.10 | $61.30 | $61.30 | 2,610,114 |
| 2023-06-26 | $62.15 | $63.14 | $62.08 | $62.73 | $62.73 | 2,084,529 |
| 2023-06-23 | $61.04 | $62.49 | $60.97 | $62.42 | $62.42 | 2,413,605 |
| 2023-06-22 | $63.15 | $63.65 | $62.14 | $62.52 | $62.52 | 3,882,134 |
| 2023-06-21 | $63.83 | $65.09 | $63.70 | $65.04 | $65.04 | 2,725,515 |
| 2023-06-20 | $63.75 | $63.96 | $62.61 | $63.92 | $63.92 | 2,316,538 |
| 2023-06-16 | $63.48 | $64.53 | $63.28 | $64.35 | $64.35 | 2,973,957 |
| 2023-06-15 | $62.21 | $63.77 | $62.14 | $63.41 | $63.41 | 3,445,591 |
| 2023-06-14 | $63.00 | $63.20 | $61.26 | $61.83 | $61.83 | 4,818,592 |
| 2023-06-13 | $62.09 | $62.65 | $61.99 | $62.14 | $62.14 | 3,473,463 |
| 2023-06-12 | $61.00 | $61.23 | $60.02 | $60.24 | $60.24 | 5,997,296 |
| 2023-06-09 | $63.64 | $64.20 | $62.79 | $62.93 | $62.93 | 3,354,971 |
| 2023-06-08 | $64.89 | $64.94 | $61.82 | $63.46 | $63.46 | 8,584,267 |
| 2023-06-07 | $64.49 | $65.21 | $64.21 | $64.71 | $64.71 | 3,520,529 |
| 2023-06-06 | $63.08 | $64.43 | $63.01 | $63.79 | $63.79 | 2,569,494 |
| 2023-06-05 | $65.37 | $65.41 | $64.02 | $64.03 | $64.03 | 3,038,400 |
| 2023-06-02 | $64.10 | $64.37 | $63.46 | $64.15 | $64.15 | 6,937,902 |
| 2023-06-01 | $60.66 | $63.37 | $60.63 | $62.55 | $62.55 | 3,631,404 |
| 2023-05-31 | $61.48 | $62.09 | $60.61 | $60.63 | $60.63 | 3,721,674 |
| 2023-05-30 | $62.85 | $62.97 | $61.70 | $62.30 | $62.30 | 6,442,616 |
| 2023-05-26 | $64.90 | $64.99 | $64.36 | $64.80 | $64.80 | 2,145,281 |
| 2023-05-25 | $64.46 | $64.70 | $63.21 | $64.09 | $64.09 | 4,322,679 |
| 2023-05-24 | $65.96 | $66.24 | $64.94 | $65.66 | $65.66 | 3,775,795 |
| 2023-05-23 | $64.64 | $65.40 | $64.50 | $64.87 | $64.87 | 3,409,715 |
| 2023-05-22 | $63.59 | $64.33 | $63.36 | $63.91 | $63.91 | 1,644,956 |
| 2023-05-19 | $64.61 | $64.66 | $63.25 | $63.90 | $63.90 | 2,490,179 |
| 2023-05-18 | $64.32 | $64.40 | $63.58 | $64.04 | $64.04 | 2,496,649 |
| 2023-05-17 | $63.87 | $64.99 | $63.06 | $64.60 | $64.60 | 4,275,997 |
| 2023-05-16 | $63.11 | $63.54 | $62.45 | $62.54 | $62.54 | 1,992,072 |
| 2023-05-15 | $62.70 | $63.46 | $62.37 | $62.99 | $62.99 | 4,837,830 |
| 2023-05-12 | $63.21 | $63.50 | $61.94 | $62.07 | $62.07 | 4,070,771 |
| 2023-05-11 | $63.26 | $63.62 | $62.62 | $63.25 | $63.25 | 4,023,257 |
| 2023-05-10 | $64.80 | $64.80 | $63.59 | $64.39 | $64.39 | 2,683,676 |
| 2023-05-09 | $63.84 | $65.15 | $63.10 | $64.87 | $64.87 | 5,831,528 |
| 2023-05-08 | $64.75 | $64.89 | $64.05 | $64.26 | $64.26 | 3,454,600 |
| 2023-05-05 | $62.73 | $63.34 | $62.61 | $63.03 | $63.03 | 4,700,048 |
| 2023-05-04 | $60.50 | $61.66 | $59.78 | $60.70 | $60.70 | 4,997,434 |
| 2023-05-03 | $61.31 | $61.39 | $60.16 | $60.31 | $60.31 | 12,166,711 |
| 2023-05-02 | $65.48 | $65.50 | $62.99 | $63.05 | $63.05 | 6,535,707 |
| 2023-05-01 | $66.34 | $66.93 | $65.62 | $66.55 | $66.55 | 2,928,897 |
| 2023-04-28 | $65.85 | $67.60 | $65.53 | $67.50 | $67.50 | 3,043,598 |
| 2023-04-27 | $65.83 | $66.21 | $65.16 | $65.81 | $65.81 | 2,752,664 |
| 2023-04-26 | $67.18 | $67.83 | $65.20 | $65.36 | $65.36 | 5,631,826 |
| 2023-04-25 | $68.54 | $68.57 | $67.26 | $67.62 | $67.62 | 2,262,607 |
| 2023-04-24 | $68.29 | $69.60 | $68.11 | $69.25 | $69.25 | 1,924,421 |
| 2023-04-21 | $68.58 | $68.72 | $67.91 | $68.21 | $68.21 | 2,620,317 |
| 2023-04-20 | $67.86 | $68.34 | $67.51 | $67.60 | $67.60 | 3,486,789 |
| 2023-04-19 | $69.72 | $69.98 | $68.86 | $69.30 | $69.30 | 3,621,061 |
| 2023-04-18 | $70.92 | $71.36 | $70.09 | $70.73 | $70.73 | 1,468,754 |
| 2023-04-17 | $71.66 | $71.85 | $70.48 | $70.84 | $70.84 | 2,973,674 |
| 2023-04-14 | $72.06 | $72.45 | $71.34 | $72.09 | $72.09 | 3,170,425 |
| 2023-04-13 | $72.36 | $72.63 | $71.65 | $71.80 | $71.80 | 2,790,907 |
| 2023-04-12 | $71.74 | $72.65 | $71.61 | $72.43 | $72.43 | 4,474,082 |
| 2023-04-11 | $70.08 | $71.21 | $69.97 | $71.07 | $71.07 | 3,346,818 |
| 2023-04-10 | $70.23 | $70.79 | $69.62 | $69.76 | $69.76 | 2,884,626 |
| 2023-04-06 | $70.35 | $70.49 | $69.77 | $70.26 | $70.26 | 2,839,335 |
| 2023-04-05 | $70.49 | $70.55 | $69.68 | $70.24 | $70.24 | 3,015,038 |
| 2023-04-04 | $71.13 | $71.13 | $69.58 | $70.27 | $70.27 | 3,592,706 |
| 2023-04-03 | $69.93 | $70.70 | $69.63 | $70.27 | $70.27 | 8,377,861 |
| 2023-03-31 | $65.92 | $66.50 | $65.26 | $66.44 | $66.44 | 2,730,700 |
| 2023-03-30 | $64.81 | $65.54 | $64.19 | $65.32 | $65.32 | 3,295,127 |
| 2023-03-29 | $65.01 | $65.35 | $64.00 | $64.15 | $64.15 | 2,593,052 |
| 2023-03-28 | $63.76 | $64.98 | $63.76 | $64.55 | $64.55 | 4,149,501 |
| 2023-03-27 | $62.24 | $64.27 | $61.86 | $64.15 | $64.15 | 8,701,162 |
| 2023-03-24 | $60.31 | $61.25 | $59.84 | $60.96 | $60.96 | 3,722,993 |
| 2023-03-23 | $62.51 | $63.02 | $60.90 | $60.99 | $60.99 | 2,635,452 |
| 2023-03-22 | $61.39 | $62.67 | $60.92 | $61.61 | $61.61 | 3,512,773 |
| 2023-03-21 | $60.54 | $61.32 | $60.11 | $61.23 | $61.23 | 3,951,142 |
| 2023-03-20 | $58.73 | $59.87 | $58.05 | $59.79 | $59.79 | 5,391,627 |
| 2023-03-17 | $59.94 | $60.02 | $57.83 | $58.66 | $58.66 | 9,071,701 |
| 2023-03-16 | $58.72 | $61.09 | $58.04 | $60.05 | $60.05 | 8,449,874 |
| 2023-03-15 | $60.26 | $60.97 | $57.94 | $60.02 | $60.02 | 13,746,538 |
| 2023-03-14 | $64.02 | $65.32 | $62.34 | $62.93 | $62.93 | 6,367,406 |
| 2023-03-13 | $64.51 | $66.82 | $64.07 | $65.25 | $65.25 | 5,203,858 |
| 2023-03-10 | $66.37 | $67.56 | $66.20 | $67.14 | $67.14 | 2,989,456 |
| 2023-03-09 | $67.90 | $68.39 | $66.17 | $66.24 | $66.24 | 2,436,627 |
| 2023-03-08 | $67.13 | $67.85 | $66.78 | $67.10 | $67.10 | 3,018,060 |
| 2023-03-07 | $70.14 | $70.22 | $67.56 | $67.85 | $67.85 | 5,071,165 |
| 2023-03-06 | $69.29 | $70.52 | $69.05 | $70.49 | $70.49 | 3,977,842 |
| 2023-03-03 | $67.19 | $69.91 | $67.14 | $69.86 | $69.86 | 5,179,280 |
| 2023-03-02 | $68.44 | $68.76 | $67.89 | $68.30 | $68.30 | 1,628,091 |
| 2023-03-01 | $67.14 | $68.12 | $66.73 | $68.07 | $68.07 | 2,577,618 |
| 2023-02-28 | $67.80 | $67.93 | $67.16 | $67.21 | $67.21 | 1,886,369 |
| 2023-02-27 | $66.63 | $66.76 | $65.73 | $66.25 | $66.25 | 3,024,804 |
| 2023-02-24 | $65.56 | $67.15 | $65.11 | $67.10 | $67.10 | 2,593,435 |
| 2023-02-23 | $66.22 | $66.65 | $65.70 | $66.38 | $66.38 | 2,136,849 |
| 2023-02-22 | $66.40 | $66.67 | $64.89 | $64.92 | $64.92 | 3,495,572 |
| 2023-02-21 | $67.50 | $67.82 | $66.54 | $66.69 | $66.69 | 2,432,686 |
| 2023-02-17 | $66.36 | $67.26 | $66.01 | $67.02 | $67.02 | 3,851,722 |
| 2023-02-16 | $68.82 | $69.39 | $68.42 | $68.45 | $68.45 | 2,369,692 |
| 2023-02-15 | $68.79 | $69.39 | $67.80 | $69.02 | $69.02 | 1,908,779 |
| 2023-02-14 | $68.22 | $69.63 | $68.01 | $69.40 | $69.40 | 1,601,529 |
| 2023-02-13 | $69.38 | $70.43 | $69.07 | $69.50 | $69.50 | 3,458,154 |
| 2023-02-10 | $69.02 | $69.90 | $68.95 | $69.87 | $69.87 | 2,817,209 |
| 2023-02-09 | $67.88 | $68.50 | $67.12 | $67.92 | $67.92 | 2,430,734 |
| 2023-02-08 | $68.40 | $68.79 | $67.61 | $68.68 | $68.68 | 2,047,652 |
| 2023-02-07 | $65.83 | $67.85 | $65.82 | $67.76 | $67.76 | 3,598,069 |
| 2023-02-06 | $65.07 | $65.53 | $63.67 | $65.50 | $65.50 | 2,694,177 |
| 2023-02-03 | $66.73 | $68.39 | $64.35 | $64.40 | $64.40 | 4,875,327 |
| 2023-02-02 | $66.99 | $67.49 | $65.90 | $66.57 | $66.57 | 2,561,457 |
| 2023-02-01 | $69.21 | $69.41 | $66.76 | $67.36 | $67.36 | 3,538,495 |
| 2023-01-31 | $67.86 | $69.37 | $67.67 | $69.32 | $69.32 | 1,391,649 |
| 2023-01-30 | $68.68 | $69.87 | $68.03 | $68.10 | $68.10 | 2,345,830 |
| 2023-01-27 | $71.74 | $71.78 | $69.20 | $69.50 | $69.50 | 3,185,149 |
| 2023-01-26 | $71.65 | $71.76 | $70.27 | $70.93 | $70.93 | 1,481,393 |
| 2023-01-25 | $70.41 | $71.09 | $69.64 | $70.51 | $70.51 | 1,613,158 |
| 2023-01-24 | $71.59 | $71.66 | $69.88 | $70.22 | $70.22 | 1,653,244 |
| 2023-01-23 | $71.82 | $72.25 | $71.29 | $71.50 | $71.50 | 1,583,917 |
| 2023-01-20 | $70.86 | $71.56 | $69.97 | $71.55 | $71.55 | 2,438,387 |
| 2023-01-19 | $70.19 | $71.14 | $69.69 | $70.59 | $70.59 | 2,814,912 |
| 2023-01-18 | $71.59 | $72.03 | $69.35 | $69.51 | $69.51 | 3,172,677 |
| 2023-01-17 | $70.87 | $71.14 | $69.46 | $70.86 | $70.86 | 3,796,496 |
| 2023-01-13 | $69.30 | $70.09 | $68.92 | $70.05 | $70.05 | 2,503,342 |
| 2023-01-12 | $69.12 | $69.32 | $68.42 | $68.61 | $68.61 | 2,616,302 |
| 2023-01-11 | $67.24 | $68.22 | $66.46 | $68.05 | $68.05 | 3,545,139 |
| 2023-01-10 | $66.27 | $66.68 | $65.22 | $65.90 | $65.90 | 2,000,373 |
| 2023-01-09 | $66.49 | $67.33 | $65.45 | $65.88 | $65.88 | 2,941,090 |
| 2023-01-06 | $65.82 | $66.18 | $64.46 | $64.83 | $64.83 | 2,993,979 |
| 2023-01-05 | $64.32 | $65.75 | $63.93 | $64.78 | $64.78 | 3,555,472 |
| 2023-01-04 | $65.58 | $65.58 | $63.98 | $64.30 | $64.30 | 4,215,280 |
| 2023-01-03 | $68.64 | $69.65 | $67.12 | $67.64 | $67.64 | 3,339,735 |
| 2022-12-30 | $68.36 | $70.27 | $68.35 | $70.11 | $70.11 | 3,648,523 |
| 2022-12-29 | $67.55 | $68.59 | $67.37 | $68.53 | $68.53 | 1,972,345 |
| 2022-12-28 | $69.18 | $69.22 | $67.53 | $68.58 | $68.58 | 2,782,833 |
| 2022-12-27 | $69.59 | $70.54 | $69.06 | $69.53 | $69.53 | 3,147,916 |
| 2022-12-23 | $68.94 | $69.56 | $68.87 | $69.32 | $69.32 | 2,928,856 |
| 2022-12-22 | $68.48 | $68.59 | $66.85 | $67.70 | $67.70 | 2,385,372 |
| 2022-12-21 | $67.61 | $68.16 | $67.41 | $68.06 | $68.06 | 3,292,439 |
| 2022-12-20 | $65.83 | $66.80 | $64.82 | $66.22 | $66.22 | 2,501,338 |
| 2022-12-19 | $65.77 | $66.50 | $64.83 | $66.07 | $66.07 | 3,920,684 |
| 2022-12-16 | $64.35 | $65.82 | $64.14 | $64.90 | $64.90 | 4,847,079 |
| 2022-12-15 | $66.90 | $67.05 | $65.68 | $66.15 | $66.15 | 4,671,452 |
| 2022-12-14 | $66.79 | $67.67 | $66.08 | $67.36 | $67.36 | 7,394,103 |
| 2022-12-13 | $65.16 | $66.47 | $65.14 | $65.86 | $65.86 | 4,496,139 |
| 2022-12-12 | $63.21 | $64.63 | $63.05 | $64.41 | $64.41 | 4,520,073 |
| 2022-12-09 | $63.07 | $63.75 | $61.81 | $62.85 | $62.85 | 7,184,860 |
| 2022-12-08 | $64.61 | $64.68 | $62.46 | $62.71 | $62.71 | 8,334,647 |
| 2022-12-07 | $65.47 | $65.89 | $63.20 | $63.65 | $63.65 | 5,443,883 |
| 2022-12-06 | $66.97 | $67.36 | $64.52 | $65.23 | $65.23 | 6,746,240 |
| 2022-12-05 | $71.56 | $71.78 | $67.25 | $67.72 | $67.72 | 5,259,083 |
| 2022-12-02 | $70.60 | $71.14 | $69.35 | $69.84 | $69.84 | 3,459,204 |
| 2022-12-01 | $71.64 | $72.14 | $70.30 | $70.45 | $70.45 | 4,571,175 |
| 2022-11-30 | $70.30 | $70.44 | $69.55 | $70.23 | $70.23 | 3,723,971 |
| 2022-11-29 | $68.51 | $69.12 | $67.19 | $68.34 | $68.34 | 6,290,798 |
| 2022-11-28 | $65.16 | $67.69 | $65.00 | $66.88 | $66.88 | 7,380,132 |
| 2022-11-25 | $68.19 | $68.49 | $66.78 | $66.96 | $66.96 | 1,703,592 |
| 2022-11-23 | $67.84 | $68.22 | $66.86 | $67.41 | $67.41 | 4,692,969 |
| 2022-11-22 | $69.92 | $70.76 | $69.58 | $69.98 | $69.98 | 3,714,977 |
| 2022-11-21 | $66.67 | $69.37 | $65.37 | $69.03 | $69.03 | 12,862,852 |
| 2022-11-18 | $67.73 | $69.12 | $67.46 | $69.03 | $69.03 | 8,376,036 |
| 2022-11-17 | $71.15 | $71.44 | $69.52 | $70.14 | $70.14 | 5,007,000 |
| 2022-11-16 | $72.11 | $72.47 | $71.38 | $72.04 | $72.04 | 3,359,552 |
| 2022-11-15 | $72.12 | $74.78 | $71.60 | $73.25 | $73.25 | 3,318,087 |
| 2022-11-14 | $73.54 | $74.62 | $71.88 | $71.91 | $71.91 | 2,680,683 |
| 2022-11-11 | $74.53 | $75.15 | $73.68 | $74.38 | $74.38 | 3,191,937 |
| 2022-11-10 | $71.66 | $72.99 | $71.19 | $72.24 | $72.24 | 2,020,506 |
| 2022-11-09 | $73.17 | $73.20 | $71.58 | $71.67 | $71.67 | 2,585,547 |
| 2022-11-08 | $76.27 | $76.49 | $74.08 | $74.47 | $74.47 | 2,539,688 |
| 2022-11-07 | $76.84 | $77.72 | $76.22 | $76.56 | $76.56 | 2,231,417 |
| 2022-11-04 | $76.54 | $76.94 | $75.50 | $76.82 | $76.82 | 3,679,923 |
| 2022-11-03 | $73.05 | $74.01 | $72.86 | $73.29 | $73.29 | 1,481,976 |
| 2022-11-02 | $73.12 | $74.88 | $72.79 | $74.08 | $74.08 | 2,796,283 |
| 2022-11-01 | $73.80 | $73.89 | $72.66 | $73.12 | $73.12 | 4,586,934 |
| 2022-10-31 | $71.39 | $72.64 | $70.72 | $71.53 | $71.53 | 3,088,145 |
| 2022-10-28 | $72.71 | $73.30 | $72.03 | $72.82 | $72.82 | 1,511,191 |
| 2022-10-27 | $73.69 | $74.09 | $73.11 | $73.62 | $73.62 | 1,308,811 |
| 2022-10-26 | $71.36 | $73.14 | $71.35 | $72.97 | $72.97 | 3,435,412 |
| 2022-10-25 | $70.59 | $71.45 | $70.23 | $70.61 | $70.61 | 1,517,354 |
| 2022-10-24 | $70.24 | $71.18 | $69.80 | $70.38 | $70.38 | 1,722,440 |
| 2022-10-21 | $70.15 | $70.99 | $69.46 | $70.57 | $70.57 | 1,564,282 |
| 2022-10-20 | $71.09 | $71.88 | $69.71 | $70.18 | $70.18 | 2,545,844 |
| 2022-10-19 | $68.87 | $70.57 | $68.55 | $70.04 | $70.04 | 3,078,886 |
| 2022-10-18 | $69.36 | $69.78 | $67.85 | $68.70 | $68.70 | 3,291,206 |
| 2022-10-17 | $71.17 | $71.48 | $69.78 | $70.13 | $70.13 | 3,255,418 |
| 2022-10-14 | $71.40 | $71.72 | $69.75 | $70.17 | $70.17 | 2,519,778 |
| 2022-10-13 | $70.39 | $72.87 | $70.37 | $72.52 | $72.52 | 2,303,976 |
| 2022-10-12 | $71.42 | $71.60 | $70.20 | $70.93 | $70.93 | 2,338,923 |
| 2022-10-11 | $72.56 | $73.07 | $71.40 | $71.75 | $71.75 | 2,476,186 |
| 2022-10-10 | $75.29 | $76.11 | $73.60 | $73.78 | $73.78 | 3,511,454 |
| 2022-10-07 | $73.27 | $75.85 | $73.25 | $75.10 | $75.10 | 4,669,954 |
| 2022-10-06 | $71.74 | $73.04 | $71.61 | $72.99 | $72.99 | 2,981,205 |
| 2022-10-05 | $71.16 | $72.16 | $69.87 | $71.94 | $71.94 | 4,927,158 |
| 2022-10-04 | $69.91 | $71.00 | $69.31 | $70.28 | $70.28 | 6,673,374 |
| 2022-10-03 | $68.60 | $68.90 | $67.17 | $67.89 | $67.89 | 5,255,804 |
| 2022-09-30 | $65.64 | $66.50 | $64.85 | $65.28 | $65.28 | 2,397,106 |
| 2022-09-29 | $67.31 | $67.76 | $66.25 | $66.77 | $66.77 | 2,762,721 |
| 2022-09-28 | $65.26 | $67.34 | $64.95 | $67.13 | $67.13 | 2,603,364 |
| 2022-09-27 | $64.30 | $65.53 | $63.69 | $64.42 | $64.42 | 3,273,459 |
| 2022-09-26 | $65.37 | $66.25 | $63.15 | $63.20 | $63.20 | 5,064,506 |
| 2022-09-23 | $65.89 | $65.90 | $64.65 | $65.32 | $65.32 | 5,923,180 |
| 2022-09-22 | $70.42 | $70.81 | $68.53 | $68.97 | $68.97 | 2,904,631 |
| 2022-09-21 | $70.49 | $70.62 | $68.10 | $68.68 | $68.68 | 4,537,917 |
| 2022-09-20 | $69.54 | $69.59 | $68.41 | $69.22 | $69.22 | 3,569,172 |
| 2022-09-19 | $67.62 | $70.27 | $67.49 | $70.05 | $70.05 | 2,863,888 |
| 2022-09-16 | $70.33 | $70.81 | $69.44 | $69.90 | $69.90 | 3,384,490 |
| 2022-09-15 | $71.09 | $71.15 | $69.34 | $69.76 | $69.76 | 3,898,135 |
| 2022-09-14 | $72.72 | $73.72 | $72.25 | $72.73 | $72.73 | 2,594,407 |
| 2022-09-13 | $72.11 | $72.73 | $70.10 | $72.01 | $72.01 | 6,056,908 |
| 2022-09-12 | $72.63 | $73.21 | $72.07 | $72.37 | $72.37 | 3,710,037 |
| 2022-09-09 | $70.33 | $71.61 | $70.03 | $71.10 | $71.10 | 4,953,575 |
| 2022-09-08 | $68.54 | $69.28 | $67.65 | $68.09 | $68.09 | 4,277,107 |
| 2022-09-07 | $69.17 | $69.72 | $67.59 | $67.62 | $67.62 | 7,540,245 |
| 2022-09-06 | $72.34 | $72.45 | $71.15 | $71.42 | $71.42 | 5,216,684 |
| 2022-09-02 | $73.18 | $73.22 | $71.30 | $71.43 | $71.43 | 4,050,258 |
| 2022-09-01 | $72.09 | $72.72 | $70.80 | $70.95 | $70.95 | 4,319,335 |
| 2022-08-31 | $73.84 | $75.09 | $73.06 | $73.11 | $73.11 | 4,538,515 |
| 2022-08-30 | $76.60 | $76.75 | $74.28 | $75.47 | $75.47 | 4,967,975 |
| 2022-08-29 | $77.02 | $78.96 | $76.71 | $78.69 | $78.69 | 3,675,682 |
| 2022-08-26 | $75.46 | $76.19 | $74.77 | $75.85 | $75.85 | 2,424,609 |
| 2022-08-25 | $78.34 | $78.38 | $75.83 | $76.50 | $76.50 | 2,960,226 |
| 2022-08-24 | $76.85 | $78.07 | $76.22 | $78.04 | $78.04 | 3,857,433 |
| 2022-08-23 | $75.83 | $77.28 | $75.81 | $76.83 | $76.83 | 3,782,049 |
| 2022-08-22 | $72.79 | $74.77 | $71.45 | $74.68 | $74.68 | 7,937,326 |
| 2022-08-19 | $74.05 | $75.37 | $73.83 | $74.06 | $74.06 | 2,700,587 |
| 2022-08-18 | $73.59 | $74.83 | $73.32 | $74.21 | $74.21 | 3,315,899 |
| 2022-08-17 | $71.65 | $73.17 | $71.09 | $72.05 | $72.05 | 3,800,672 |
| 2022-08-16 | $72.67 | $73.84 | $70.67 | $71.24 | $71.24 | 5,750,105 |
| 2022-08-15 | $71.39 | $73.36 | $71.26 | $72.88 | $72.88 | 4,446,244 |
| 2022-08-12 | $75.34 | $75.46 | $74.30 | $74.98 | $74.98 | 2,949,618 |
| 2022-08-11 | $75.83 | $76.97 | $74.98 | $76.28 | $76.28 | 4,687,258 |
| 2022-08-10 | $73.25 | $74.98 | $71.45 | $74.32 | $74.32 | 4,622,340 |
| 2022-08-09 | $74.20 | $74.92 | $72.62 | $73.45 | $73.45 | 2,492,208 |
| 2022-08-08 | $71.59 | $73.71 | $71.47 | $73.54 | $73.54 | 4,433,759 |
| 2022-08-05 | $70.46 | $73.18 | $70.42 | $71.54 | $71.54 | 3,139,189 |
| 2022-08-04 | $72.83 | $73.60 | $70.96 | $71.53 | $71.53 | 5,215,525 |
| 2022-08-03 | $76.28 | $76.55 | $73.30 | $73.53 | $73.53 | 4,033,687 |
| 2022-08-02 | $76.03 | $77.41 | $75.28 | $75.93 | $75.93 | 2,737,330 |
| 2022-08-01 | $74.79 | $75.62 | $74.01 | $75.13 | $75.13 | 3,326,801 |
| 2022-07-29 | $79.17 | $80.49 | $78.00 | $78.05 | $78.05 | 3,632,827 |
| 2022-07-28 | $78.45 | $78.52 | $76.48 | $77.13 | $77.13 | 4,321,970 |
| 2022-07-27 | $76.40 | $78.19 | $75.42 | $77.87 | $77.87 | 3,166,419 |
| 2022-07-26 | $77.30 | $77.44 | $75.00 | $75.16 | $75.16 | 2,949,302 |
| 2022-07-25 | $75.84 | $76.40 | $74.93 | $76.22 | $76.22 | 2,807,488 |
| 2022-07-22 | $75.18 | $76.58 | $74.43 | $74.53 | $74.53 | 5,768,495 |
| 2022-07-21 | $75.27 | $76.28 | $74.70 | $75.49 | $75.49 | 3,979,209 |
| 2022-07-20 | $77.17 | $78.26 | $76.48 | $77.64 | $77.64 | 3,125,904 |
| 2022-07-19 | $76.00 | $78.21 | $75.99 | $78.05 | $78.05 | 3,171,954 |
| 2022-07-18 | $76.92 | $77.54 | $76.53 | $76.81 | $76.81 | 5,382,169 |
| 2022-07-15 | $74.08 | $74.63 | $73.06 | $73.74 | $73.74 | 3,367,738 |
| 2022-07-14 | $71.02 | $73.30 | $69.51 | $72.85 | $72.85 | 5,355,782 |
| 2022-07-13 | $73.07 | $74.51 | $72.23 | $73.19 | $73.19 | 4,365,804 |
| 2022-07-12 | $74.82 | $75.32 | $72.56 | $72.81 | $72.81 | 6,104,747 |
| 2022-07-11 | $77.81 | $78.92 | $76.63 | $78.23 | $78.23 | 4,950,327 |
| 2022-07-08 | $78.59 | $79.01 | $77.08 | $78.54 | $78.54 | 6,450,590 |
| 2022-07-07 | $76.46 | $77.87 | $76.27 | $76.55 | $76.55 | 6,993,151 |
| 2022-07-06 | $73.49 | $74.24 | $71.46 | $73.67 | $73.67 | 8,899,458 |
| 2022-07-05 | $78.47 | $78.52 | $73.42 | $74.78 | $74.78 | 10,752,713 |
| 2022-07-01 | $82.10 | $82.46 | $80.84 | $81.67 | $81.67 | 4,689,846 |
| 2022-06-30 | $82.09 | $82.30 | $79.93 | $80.35 | $80.35 | 4,631,548 |
| 2022-06-29 | $85.87 | $86.40 | $82.91 | $82.95 | $82.95 | 4,619,765 |
| 2022-06-28 | $83.99 | $85.17 | $83.33 | $84.72 | $84.72 | 4,228,045 |
| 2022-06-27 | $81.29 | $83.39 | $80.40 | $82.93 | $82.93 | 4,591,526 |
| 2022-06-24 | $80.19 | $82.17 | $79.63 | $81.27 | $81.27 | 3,456,227 |
| 2022-06-23 | $81.63 | $81.90 | $78.96 | $78.98 | $78.98 | 3,918,529 |
| 2022-06-22 | $78.83 | $82.33 | $78.49 | $80.88 | $80.88 | 5,215,381 |
| 2022-06-21 | $84.49 | $85.30 | $83.65 | $84.05 | $84.05 | 3,674,414 |
| 2022-06-17 | $86.50 | $86.78 | $81.94 | $83.34 | $83.34 | 8,744,629 |
| 2022-06-16 | $86.44 | $88.55 | $85.05 | $87.66 | $87.66 | 5,171,284 |
| 2022-06-15 | $88.05 | $88.81 | $86.24 | $86.93 | $86.93 | 4,420,542 |
| 2022-06-14 | $90.98 | $91.92 | $87.37 | $88.45 | $88.45 | 4,675,862 |
| 2022-06-13 | $89.28 | $91.15 | $87.68 | $90.36 | $90.36 | 6,681,905 |
| 2022-06-10 | $90.24 | $90.78 | $88.50 | $90.13 | $90.13 | 5,865,152 |
| 2022-06-09 | $91.03 | $91.49 | $90.72 | $91.08 | $91.08 | 4,583,598 |
| 2022-06-08 | $90.26 | $92.20 | $89.74 | $91.99 | $91.99 | 5,357,176 |
| 2022-06-07 | $88.68 | $90.11 | $88.09 | $90.04 | $90.04 | 3,893,801 |
| 2022-06-06 | $89.07 | $89.22 | $87.85 | $88.39 | $88.39 | 2,315,819 |
| 2022-06-03 | $87.21 | $89.56 | $86.96 | $89.47 | $89.47 | 3,671,471 |
| 2022-06-02 | $85.88 | $87.49 | $85.27 | $87.25 | $87.25 | 3,769,453 |
| 2022-06-01 | $86.71 | $87.20 | $85.50 | $85.54 | $85.54 | 4,762,285 |
| 2022-05-31 | $87.99 | $88.32 | $84.70 | $85.47 | $85.47 | 7,415,986 |
| 2022-05-27 | $84.33 | $85.52 | $84.11 | $85.46 | $85.46 | 2,372,106 |
| 2022-05-26 | $83.15 | $85.10 | $83.15 | $84.59 | $84.59 | 3,780,767 |
| 2022-05-25 | $82.21 | $82.69 | $81.53 | $82.48 | $82.48 | 1,940,370 |
| 2022-05-24 | $82.03 | $82.84 | $81.34 | $82.00 | $82.00 | 1,537,588 |
| 2022-05-23 | $81.36 | $82.16 | $80.91 | $81.97 | $81.97 | 2,989,776 |
| 2022-05-20 | $81.21 | $81.84 | $80.26 | $81.65 | $81.65 | 3,103,819 |
| 2022-05-19 | $78.50 | $81.35 | $78.45 | $80.58 | $80.58 | 4,135,323 |
| 2022-05-18 | $82.02 | $82.04 | $78.65 | $79.29 | $79.29 | 3,882,187 |
| 2022-05-17 | $83.05 | $83.63 | $80.86 | $81.11 | $81.11 | 4,118,288 |
| 2022-05-16 | $80.98 | $83.39 | $80.82 | $83.11 | $83.11 | 4,820,683 |
| 2022-05-13 | $80.60 | $81.42 | $79.93 | $81.28 | $81.28 | 4,194,477 |
| 2022-05-12 | $78.49 | $79.47 | $77.91 | $79.23 | $79.23 | 4,322,726 |
| 2022-05-11 | $77.76 | $79.04 | $77.39 | $78.18 | $78.18 | 4,659,602 |
| 2022-05-10 | $77.07 | $77.33 | $74.22 | $74.53 | $74.53 | 5,741,028 |
| 2022-05-09 | $79.81 | $80.03 | $76.38 | $76.57 | $76.57 | 5,630,859 |
| 2022-05-06 | $81.63 | $82.41 | $80.43 | $82.13 | $82.13 | 5,679,727 |
| 2022-05-05 | $82.21 | $82.37 | $79.23 | $80.48 | $80.48 | 5,997,709 |
| 2022-05-04 | $79.40 | $80.72 | $78.66 | $80.22 | $80.22 | 5,377,420 |
| 2022-05-03 | $76.92 | $77.83 | $76.04 | $76.69 | $76.69 | 2,990,713 |
| 2022-05-02 | $75.38 | $78.43 | $74.86 | $78.38 | $78.38 | 4,467,600 |
| 2022-04-29 | $78.80 | $79.68 | $76.94 | $77.16 | $77.16 | 6,097,913 |
| 2022-04-28 | $76.28 | $78.23 | $75.86 | $78.08 | $78.08 | 6,858,266 |
| 2022-04-27 | $75.12 | $76.61 | $74.87 | $76.37 | $76.37 | 4,545,789 |
| 2022-04-26 | $75.33 | $76.94 | $74.37 | $76.46 | $76.46 | 7,328,487 |
| 2022-04-25 | $72.64 | $74.99 | $71.98 | $74.65 | $74.65 | 5,073,583 |
| 2022-04-22 | $76.98 | $77.47 | $76.28 | $76.31 | $76.31 | 3,730,465 |
| 2022-04-21 | $78.34 | $79.27 | $77.07 | $78.12 | $78.12 | 4,815,715 |
| 2022-04-20 | $77.51 | $77.92 | $75.57 | $77.24 | $77.24 | 5,036,330 |
| 2022-04-19 | $78.06 | $78.09 | $76.34 | $76.86 | $76.86 | 7,626,118 |
| 2022-04-18 | $80.81 | $81.70 | $80.00 | $80.41 | $80.41 | 5,326,122 |
| 2022-04-14 | $77.34 | $80.44 | $77.23 | $79.57 | $79.57 | 7,437,239 |
| 2022-04-13 | $77.15 | $78.56 | $75.89 | $78.42 | $78.42 | 6,918,852 |
| 2022-04-12 | $74.95 | $76.38 | $74.91 | $75.98 | $75.98 | 6,839,774 |
| 2022-04-11 | $71.75 | $72.76 | $71.30 | $72.30 | $72.30 | 5,209,363 |
| 2022-04-08 | $72.69 | $74.60 | $72.39 | $74.11 | $74.11 | 5,666,326 |
| 2022-04-07 | $73.26 | $73.84 | $71.08 | $73.11 | $73.11 | 5,749,348 |
| 2022-04-06 | $76.25 | $76.75 | $72.16 | $73.05 | $73.05 | 7,040,894 |
| 2022-04-05 | $77.34 | $77.71 | $74.54 | $74.80 | $74.80 | 7,494,670 |
| 2022-04-04 | $76.46 | $77.20 | $75.33 | $76.86 | $76.86 | 6,157,062 |
| 2022-04-01 | $73.37 | $74.80 | $73.25 | $74.17 | $74.17 | 4,926,710 |
| 2022-03-31 | $75.76 | $76.84 | $73.34 | $74.12 | $74.12 | 10,749,354 |
| 2022-03-30 | $78.07 | $78.70 | $77.30 | $77.91 | $77.91 | 5,239,107 |
| 2022-03-29 | $72.30 | $76.43 | $72.07 | $76.15 | $76.15 | 8,954,765 |
| 2022-03-28 | $76.85 | $77.92 | $74.15 | $74.53 | $74.53 | 8,934,544 |
| 2022-03-25 | $78.88 | $81.73 | $78.41 | $80.74 | $80.74 | 7,474,334 |
| 2022-03-24 | $81.67 | $81.78 | $79.30 | $79.75 | $79.75 | 4,417,220 |
| 2022-03-23 | $81.38 | $82.48 | $81.08 | $81.95 | $81.95 | 6,155,112 |
| 2022-03-22 | $78.69 | $79.65 | $77.55 | $78.56 | $78.56 | 3,895,019 |
| 2022-03-21 | $77.41 | $79.66 | $77.26 | $79.54 | $79.54 | 6,224,536 |
| 2022-03-18 | $74.25 | $75.00 | $73.55 | $74.64 | $74.64 | 3,847,386 |
| 2022-03-17 | $72.65 | $74.44 | $72.39 | $73.68 | $73.68 | 9,653,552 |
| 2022-03-16 | $70.64 | $71.08 | $67.73 | $68.28 | $68.28 | 7,392,709 |
| 2022-03-15 | $69.57 | $70.55 | $67.90 | $68.63 | $68.63 | 13,575,267 |
| 2022-03-14 | $73.53 | $73.56 | $71.46 | $72.84 | $72.84 | 9,469,996 |
| 2022-03-11 | $74.81 | $76.55 | $74.26 | $76.40 | $76.40 | 7,937,333 |
| 2022-03-10 | $77.06 | $77.48 | $72.98 | $74.06 | $74.06 | 11,738,154 |
| 2022-03-09 | $80.00 | $81.10 | $72.27 | $75.47 | $75.47 | 29,934,554 |
| 2022-03-08 | $85.43 | $87.84 | $81.57 | $85.43 | $85.43 | 29,882,732 |
| 2022-03-07 | $79.93 | $83.40 | $79.70 | $82.37 | $82.37 | 16,563,343 |
| 2022-03-04 | $77.00 | $80.00 | $76.18 | $79.46 | $79.46 | 17,358,006 |
| 2022-03-03 | $74.76 | $76.37 | $74.00 | $74.53 | $74.53 | 18,443,835 |
| 2022-03-02 | $74.15 | $76.20 | $71.75 | $75.42 | $75.42 | 21,956,134 |
| 2022-03-01 | $70.34 | $72.63 | $70.10 | $71.82 | $71.82 | 16,803,618 |
| 2022-02-28 | $67.38 | $68.26 | $66.82 | $67.48 | $67.48 | 8,886,506 |
| 2022-02-25 | $65.56 | $66.12 | $64.40 | $65.80 | $65.80 | 8,803,349 |
| 2022-02-24 | $70.19 | $70.24 | $65.07 | $66.34 | $66.34 | 18,256,681 |
| 2022-02-23 | $65.90 | $67.32 | $65.66 | $66.24 | $66.24 | 8,562,387 |
| 2022-02-22 | $66.86 | $66.93 | $65.28 | $65.54 | $65.54 | 9,291,777 |
| 2022-02-18 | $63.14 | $65.00 | $62.92 | $64.74 | $64.74 | 8,438,411 |
| 2022-02-17 | $63.62 | $64.50 | $63.42 | $64.17 | $64.17 | 7,116,171 |
| 2022-02-16 | $65.08 | $65.87 | $63.50 | $63.54 | $63.54 | 6,978,288 |
| 2022-02-15 | $64.20 | $64.40 | $63.54 | $64.28 | $64.28 | 10,080,896 |
| 2022-02-14 | $64.97 | $66.88 | $64.80 | $66.36 | $66.36 | 9,540,651 |
| 2022-02-11 | $64.43 | $66.34 | $64.37 | $65.74 | $65.74 | 12,309,152 |
| 2022-02-10 | $63.90 | $65.08 | $63.59 | $63.96 | $63.96 | 4,787,645 |
| 2022-02-09 | $63.79 | $64.37 | $63.51 | $64.17 | $64.17 | 3,933,680 |
| 2022-02-08 | $63.71 | $63.83 | $62.85 | $63.62 | $63.62 | 4,923,181 |
| 2022-02-07 | $64.61 | $65.05 | $64.47 | $64.68 | $64.68 | 2,247,156 |
| 2022-02-04 | $64.68 | $65.35 | $64.65 | $64.91 | $64.91 | 4,830,401 |
| 2022-02-03 | $62.10 | $63.81 | $61.90 | $63.51 | $63.51 | 5,222,162 |
| 2022-02-02 | $62.78 | $62.86 | $61.75 | $62.52 | $62.52 | 3,332,603 |
| 2022-02-01 | $61.91 | $62.76 | $61.58 | $62.53 | $62.53 | 4,308,289 |
| 2022-01-31 | $62.19 | $62.50 | $61.36 | $62.48 | $62.48 | 3,142,803 |
| 2022-01-28 | $62.64 | $62.99 | $61.42 | $61.97 | $61.97 | 4,187,072 |
| 2022-01-27 | $62.66 | $62.71 | $61.36 | $61.86 | $61.86 | 5,751,637 |
| 2022-01-26 | $61.67 | $62.52 | $61.41 | $61.68 | $61.68 | 6,735,134 |
| 2022-01-25 | $59.91 | $61.17 | $59.88 | $60.97 | $60.97 | 6,104,811 |
| 2022-01-24 | $59.91 | $60.22 | $58.81 | $60.11 | $60.11 | 9,108,253 |
| 2022-01-21 | $60.87 | $61.24 | $60.08 | $60.78 | $60.78 | 5,410,239 |
| 2022-01-20 | $61.24 | $62.17 | $60.61 | $60.66 | $60.66 | 4,278,403 |
| 2022-01-19 | $61.25 | $61.90 | $60.98 | $61.05 | $61.05 | 5,163,946 |
| 2022-01-18 | $60.36 | $61.09 | $60.16 | $60.97 | $60.97 | 6,017,391 |
| 2022-01-14 | $59.10 | $59.98 | $59.07 | $59.97 | $59.97 | 6,031,241 |
| 2022-01-13 | $59.02 | $59.13 | $58.21 | $58.27 | $58.27 | 4,680,723 |
| 2022-01-12 | $58.37 | $59.17 | $58.36 | $58.91 | $58.91 | 5,171,605 |
| 2022-01-11 | $56.95 | $58.28 | $56.54 | $58.16 | $58.16 | 6,409,324 |
| 2022-01-10 | $56.57 | $56.78 | $55.83 | $56.16 | $56.16 | 3,758,046 |
| 2022-01-07 | $56.90 | $57.04 | $56.37 | $56.67 | $56.67 | 6,023,687 |
| 2022-01-06 | $57.10 | $57.31 | $56.65 | $56.89 | $56.89 | 4,954,379 |
| 2022-01-05 | $56.16 | $56.48 | $55.43 | $55.43 | $55.43 | 5,043,460 |
| 2022-01-04 | $55.31 | $56.05 | $55.25 | $55.59 | $55.59 | 4,856,970 |
| 2022-01-03 | $53.97 | $55.16 | $53.94 | $54.83 | $54.83 | 5,602,883 |
| 2021-12-31 | $54.89 | $55.17 | $54.04 | $54.36 | $54.36 | 2,488,455 |
| 2021-12-30 | $55.32 | $55.73 | $55.03 | $55.10 | $55.10 | 3,649,031 |
| 2021-12-29 | $54.48 | $55.67 | $54.36 | $55.08 | $55.08 | 3,933,377 |
| 2021-12-28 | $54.83 | $55.14 | $54.54 | $54.67 | $54.67 | 2,866,004 |
| 2021-12-27 | $52.98 | $54.65 | $52.81 | $54.52 | $54.52 | 4,329,966 |
| 2021-12-23 | $52.48 | $53.24 | $52.35 | $53.13 | $53.13 | 3,662,728 |
| 2021-12-22 | $51.42 | $52.52 | $51.25 | $52.48 | $52.48 | 5,877,182 |
| 2021-12-21 | $50.90 | $51.61 | $50.59 | $51.57 | $51.57 | 4,867,598 |
| 2021-12-20 | $49.03 | $49.98 | $47.96 | $49.90 | $49.90 | 8,896,667 |
| 2021-12-17 | $51.29 | $51.43 | $50.37 | $50.78 | $50.78 | 5,807,917 |
| 2021-12-16 | $51.57 | $52.46 | $51.29 | $51.87 | $51.87 | 4,873,275 |
| 2021-12-15 | $50.64 | $51.69 | $50.24 | $51.62 | $51.62 | 5,326,063 |
| 2021-12-14 | $50.78 | $51.23 | $50.32 | $50.92 | $50.92 | 4,796,220 |
| 2021-12-13 | $51.55 | $52.10 | $51.20 | $51.44 | $51.44 | 6,369,983 |
| 2021-12-10 | $51.72 | $52.10 | $51.32 | $52.03 | $52.03 | 6,198,959 |
| 2021-12-09 | $51.92 | $52.07 | $50.97 | $51.02 | $51.02 | 5,814,108 |
| 2021-12-08 | $51.77 | $52.66 | $51.71 | $52.42 | $52.42 | 5,777,971 |
| 2021-12-07 | $51.32 | $52.56 | $51.32 | $51.59 | $51.59 | 9,476,796 |
| 2021-12-06 | $49.05 | $50.72 | $48.77 | $50.51 | $50.51 | 8,107,495 |
| 2021-12-03 | $49.70 | $49.93 | $47.55 | $48.00 | $48.00 | 10,857,304 |
| 2021-12-02 | $46.53 | $48.60 | $46.16 | $48.29 | $48.29 | 14,551,952 |
| 2021-12-01 | $49.09 | $49.52 | $46.87 | $47.04 | $47.04 | 12,432,317 |
| 2021-11-30 | $48.62 | $49.11 | $46.47 | $47.91 | $47.91 | 21,152,510 |
| 2021-11-29 | $51.97 | $52.17 | $49.64 | $50.17 | $50.17 | 13,571,396 |
| 2021-11-26 | $52.33 | $52.38 | $48.56 | $49.63 | $49.63 | 18,765,587 |
| 2021-11-24 | $55.81 | $56.38 | $55.78 | $55.88 | $55.88 | 4,109,043 |
| 2021-11-23 | $55.45 | $56.27 | $55.44 | $56.20 | $56.20 | 5,877,397 |
| 2021-11-22 | $53.99 | $54.91 | $53.91 | $54.45 | $54.45 | 7,362,759 |
| 2021-11-19 | $54.84 | $54.93 | $53.52 | $53.78 | $53.78 | 6,390,452 |
| 2021-11-18 | $55.37 | $55.77 | $54.84 | $55.55 | $55.55 | 4,625,294 |
| 2021-11-17 | $55.86 | $55.91 | $54.46 | $55.00 | $55.00 | 7,492,944 |
| 2021-11-16 | $56.00 | $56.50 | $55.68 | $56.20 | $56.20 | 4,190,095 |
| 2021-11-15 | $55.39 | $56.14 | $55.18 | $56.07 | $56.07 | 4,955,258 |
| 2021-11-12 | $55.81 | $56.35 | $55.65 | $55.98 | $55.98 | 5,865,860 |
| 2021-11-11 | $56.44 | $56.85 | $55.82 | $56.22 | $56.22 | 5,376,341 |
| 2021-11-10 | $57.79 | $58.01 | $55.95 | $56.32 | $56.32 | 5,134,448 |
| 2021-11-09 | $57.21 | $58.03 | $56.97 | $57.97 | $57.97 | 5,087,823 |
| 2021-11-08 | $56.58 | $57.13 | $56.56 | $57.09 | $57.09 | 3,037,582 |
| 2021-11-05 | $55.65 | $56.74 | $55.15 | $56.55 | $56.55 | 4,738,490 |
| 2021-11-04 | $57.31 | $57.40 | $54.53 | $54.92 | $54.92 | 9,145,495 |
| 2021-11-03 | $56.16 | $56.58 | $55.21 | $55.34 | $55.34 | 7,707,556 |
| 2021-11-02 | $57.31 | $57.76 | $57.09 | $57.53 | $57.53 | 2,882,962 |
| 2021-11-01 | $57.91 | $58.04 | $57.46 | $57.53 | $57.53 | 2,785,512 |
| 2021-10-29 | $56.79 | $57.39 | $56.40 | $57.15 | $57.15 | 5,320,799 |
| 2021-10-28 | $56.85 | $57.42 | $56.38 | $57.40 | $57.40 | 5,412,010 |
| 2021-10-27 | $57.64 | $58.17 | $56.88 | $56.90 | $56.90 | 6,731,442 |
| 2021-10-26 | $58.08 | $58.62 | $57.87 | $58.45 | $58.45 | 3,509,228 |
| 2021-10-25 | $58.42 | $58.69 | $57.78 | $57.83 | $57.83 | 5,180,159 |
| 2021-10-22 | $57.74 | $58.04 | $57.21 | $58.03 | $58.03 | 3,350,207 |
| 2021-10-21 | $57.58 | $57.81 | $56.34 | $57.41 | $57.41 | 4,738,847 |
| 2021-10-20 | $57.00 | $58.19 | $56.87 | $58.12 | $58.12 | 6,031,982 |
| 2021-10-19 | $56.90 | $57.88 | $56.70 | $57.42 | $57.42 | 4,098,793 |
| 2021-10-18 | $57.73 | $57.92 | $56.79 | $56.96 | $56.96 | 4,094,114 |
| 2021-10-15 | $57.25 | $57.45 | $56.87 | $57.15 | $57.15 | 3,622,197 |
| 2021-10-14 | $56.65 | $56.85 | $56.15 | $56.81 | $56.81 | 3,403,386 |
| 2021-10-13 | $55.63 | $56.45 | $55.39 | $56.16 | $56.16 | 2,848,320 |
| 2021-10-12 | $56.32 | $56.72 | $55.83 | $56.11 | $56.11 | 5,368,009 |
| 2021-10-11 | $56.41 | $56.69 | $56.13 | $56.18 | $56.18 | 3,831,740 |
| 2021-10-08 | $55.72 | $56.03 | $55.06 | $55.47 | $55.47 | 5,639,994 |
| 2021-10-07 | $54.02 | $55.36 | $53.74 | $55.36 | $55.36 | 6,956,410 |
| 2021-10-06 | $54.77 | $54.79 | $53.98 | $54.16 | $54.16 | 7,943,687 |
| 2021-10-05 | $55.27 | $55.73 | $55.16 | $55.63 | $55.63 | 5,824,067 |
| 2021-10-04 | $54.07 | $55.05 | $54.07 | $54.49 | $54.49 | 6,919,210 |
| 2021-10-01 | $52.62 | $53.39 | $52.34 | $53.26 | $53.26 | 4,791,399 |
| 2021-09-30 | $51.70 | $53.36 | $51.38 | $52.56 | $52.56 | 12,383,403 |
| 2021-09-29 | $52.56 | $53.10 | $52.24 | $52.32 | $52.32 | 4,428,858 |
| 2021-09-28 | $53.46 | $53.52 | $52.18 | $52.40 | $52.40 | 5,253,625 |
| 2021-09-27 | $52.84 | $53.08 | $52.63 | $52.91 | $52.91 | 4,389,440 |
| 2021-09-24 | $51.29 | $52.00 | $51.26 | $51.82 | $51.82 | 2,591,076 |
| 2021-09-23 | $50.76 | $51.49 | $50.72 | $51.38 | $51.38 | 3,030,481 |
| 2021-09-22 | $50.26 | $50.72 | $50.09 | $50.48 | $50.48 | 2,938,785 |
| 2021-09-21 | $49.61 | $49.69 | $48.74 | $49.58 | $49.58 | 3,450,058 |
| 2021-09-20 | $49.57 | $49.82 | $48.89 | $49.60 | $49.60 | 4,460,857 |
| 2021-09-17 | $50.20 | $50.45 | $49.85 | $50.32 | $50.32 | 4,634,987 |
| 2021-09-16 | $50.55 | $50.84 | $50.00 | $50.70 | $50.70 | 2,729,195 |
| 2021-09-15 | $50.45 | $51.07 | $50.44 | $50.69 | $50.69 | 5,717,960 |
| 2021-09-14 | $49.78 | $49.80 | $49.05 | $49.31 | $49.31 | 2,952,378 |
| 2021-09-13 | $49.40 | $49.70 | $49.16 | $49.48 | $49.48 | 3,264,008 |
| 2021-09-10 | $49.00 | $49.04 | $48.67 | $48.80 | $48.80 | 3,994,507 |
| 2021-09-09 | $47.82 | $48.87 | $47.45 | $47.75 | $47.75 | 7,491,037 |
| 2021-09-08 | $48.88 | $48.89 | $48.32 | $48.59 | $48.59 | 4,176,455 |
| 2021-09-07 | $47.93 | $48.37 | $47.73 | $48.04 | $48.04 | 3,773,598 |
| 2021-09-03 | $48.97 | $49.26 | $48.60 | $48.66 | $48.66 | 5,343,787 |
| 2021-09-02 | $49.01 | $49.52 | $48.93 | $48.95 | $48.95 | 6,152,060 |
| 2021-09-01 | $47.36 | $48.24 | $47.20 | $47.93 | $47.93 | 8,122,423 |
| 2021-08-31 | $48.18 | $48.49 | $47.96 | $48.04 | $48.04 | 4,069,699 |
| 2021-08-30 | $48.15 | $48.59 | $47.86 | $48.40 | $48.40 | 3,661,529 |
| 2021-08-27 | $48.02 | $48.28 | $47.92 | $48.15 | $48.15 | 4,109,868 |
| 2021-08-26 | $47.24 | $47.80 | $46.95 | $47.48 | $47.48 | 4,904,375 |
| 2021-08-25 | $47.33 | $48.00 | $47.10 | $47.81 | $47.81 | 4,801,261 |
| 2021-08-24 | $46.67 | $47.47 | $46.61 | $47.37 | $47.37 | 4,881,893 |
| 2021-08-23 | $45.35 | $46.18 | $45.34 | $45.85 | $45.85 | 4,578,558 |
| 2021-08-20 | $43.90 | $44.31 | $43.42 | $43.43 | $43.43 | 4,596,557 |
| 2021-08-19 | $44.29 | $44.89 | $43.80 | $44.77 | $44.77 | 6,017,346 |
| 2021-08-18 | $46.73 | $46.84 | $45.29 | $45.40 | $45.40 | 5,795,489 |
| 2021-08-17 | $46.66 | $47.20 | $46.33 | $46.58 | $46.58 | 3,086,057 |
| 2021-08-16 | $46.38 | $47.28 | $45.94 | $47.04 | $47.04 | 4,736,245 |
| 2021-08-13 | $48.11 | $48.23 | $47.32 | $47.43 | $47.43 | 3,344,591 |
| 2021-08-12 | $48.16 | $48.35 | $47.72 | $48.10 | $48.10 | 2,826,740 |
| 2021-08-11 | $47.20 | $48.34 | $46.91 | $48.30 | $48.30 | 5,226,988 |
| 2021-08-10 | $46.97 | $48.01 | $46.93 | $47.68 | $47.68 | 4,148,657 |
| 2021-08-09 | $46.47 | $46.70 | $45.85 | $46.60 | $46.60 | 5,248,042 |
| 2021-08-06 | $48.42 | $48.51 | $47.35 | $47.57 | $47.57 | 5,245,040 |
| 2021-08-05 | $47.34 | $48.16 | $47.34 | $48.10 | $48.10 | 3,124,303 |
| 2021-08-04 | $47.54 | $48.14 | $47.18 | $47.20 | $47.20 | 6,802,995 |
| 2021-08-03 | $48.11 | $48.93 | $47.87 | $48.85 | $48.85 | 8,234,674 |
| 2021-08-02 | $50.35 | $50.43 | $48.63 | $49.18 | $49.18 | 5,876,514 |
| 2021-07-30 | $50.70 | $51.02 | $50.44 | $50.66 | $50.66 | 3,605,732 |
| 2021-07-29 | $50.18 | $50.69 | $50.07 | $50.64 | $50.64 | 2,626,276 |
| 2021-07-28 | $49.63 | $49.97 | $49.45 | $49.72 | $49.72 | 3,104,401 |
| 2021-07-27 | $49.58 | $49.71 | $49.04 | $49.47 | $49.47 | 2,654,782 |
| 2021-07-26 | $49.26 | $49.71 | $49.01 | $49.67 | $49.67 | 2,857,388 |
| 2021-07-23 | $49.25 | $49.53 | $49.03 | $49.47 | $49.47 | 2,741,346 |
| 2021-07-22 | $48.68 | $49.42 | $48.34 | $49.17 | $49.17 | 4,516,657 |
| 2021-07-21 | $47.36 | $48.46 | $47.36 | $48.27 | $48.27 | 6,502,578 |
| 2021-07-20 | $45.64 | $46.61 | $45.02 | $46.51 | $46.51 | 4,781,145 |
| 2021-07-19 | $47.62 | $47.64 | $45.35 | $45.84 | $45.84 | 8,948,924 |
| 2021-07-16 | $49.40 | $49.56 | $48.38 | $49.14 | $49.14 | 4,517,916 |
| 2021-07-15 | $49.13 | $49.75 | $48.99 | $49.04 | $49.04 | 3,927,589 |
| 2021-07-14 | $51.13 | $51.18 | $49.28 | $49.70 | $49.70 | 6,735,255 |
| 2021-07-13 | $50.51 | $51.28 | $50.26 | $51.15 | $51.15 | 4,387,186 |
| 2021-07-12 | $49.94 | $50.38 | $49.62 | $50.31 | $50.31 | 2,504,741 |
| 2021-07-09 | $50.00 | $50.54 | $49.96 | $50.41 | $50.41 | 4,279,341 |
| 2021-07-08 | $48.71 | $49.54 | $48.32 | $49.52 | $49.52 | 6,350,418 |
| 2021-07-07 | $49.85 | $50.15 | $48.22 | $48.66 | $48.66 | 10,566,372 |
| 2021-07-06 | $50.62 | $50.70 | $49.32 | $49.90 | $49.90 | 10,848,136 |
| 2021-07-02 | $50.50 | $51.06 | $50.31 | $50.93 | $50.93 | 4,438,523 |
| 2021-07-01 | $51.21 | $51.40 | $50.42 | $50.62 | $50.62 | 4,757,480 |
| 2021-06-30 | $49.92 | $50.37 | $49.62 | $49.88 | $49.88 | 2,848,951 |
| 2021-06-29 | $49.94 | $50.14 | $49.48 | $49.89 | $49.89 | 3,032,268 |
| 2021-06-28 | $50.07 | $50.07 | $49.39 | $49.54 | $49.54 | 4,247,077 |
| 2021-06-25 | $50.03 | $50.33 | $49.49 | $50.25 | $50.25 | 5,274,196 |
| 2021-06-24 | $49.41 | $49.91 | $49.35 | $49.84 | $49.84 | 5,415,144 |
| 2021-06-23 | $50.09 | $50.25 | $49.58 | $49.72 | $49.72 | 4,732,716 |
| 2021-06-22 | $49.30 | $49.62 | $49.14 | $49.42 | $49.42 | 3,734,422 |
| 2021-06-21 | $48.40 | $49.41 | $48.33 | $49.36 | $49.36 | 8,816,196 |
| 2021-06-18 | $47.85 | $48.66 | $47.84 | $48.36 | $48.36 | 6,247,629 |
| 2021-06-17 | $48.92 | $49.00 | $47.33 | $48.04 | $48.04 | 11,054,169 |
| 2021-06-16 | $48.86 | $49.46 | $48.75 | $48.75 | $48.75 | 6,131,132 |
| 2021-06-15 | $48.68 | $49.01 | $48.63 | $48.98 | $48.98 | 4,356,437 |
| 2021-06-14 | $48.40 | $48.61 | $48.08 | $48.32 | $48.32 | 4,764,855 |
| 2021-06-11 | $47.93 | $48.25 | $47.89 | $48.07 | $48.07 | 4,385,297 |
| 2021-06-10 | $47.99 | $48.16 | $46.90 | $47.83 | $47.83 | 8,677,273 |
| 2021-06-09 | $47.95 | $48.10 | $47.42 | $47.58 | $47.58 | 4,609,249 |
| 2021-06-08 | $47.08 | $47.90 | $46.80 | $47.88 | $47.88 | 5,129,075 |
| 2021-06-07 | $47.34 | $47.54 | $47.07 | $47.27 | $47.27 | 3,871,214 |
| 2021-06-04 | $47.45 | $47.49 | $47.01 | $47.26 | $47.26 | 3,654,435 |
| 2021-06-03 | $47.10 | $47.15 | $46.51 | $46.97 | $46.97 | 3,378,666 |
| 2021-06-02 | $46.56 | $47.03 | $46.36 | $46.90 | $46.90 | 3,682,378 |
| 2021-06-01 | $46.58 | $46.94 | $45.97 | $46.33 | $46.33 | 6,374,903 |
| 2021-05-28 | $45.82 | $45.93 | $45.18 | $45.42 | $45.42 | 4,851,676 |
| 2021-05-27 | $45.19 | $45.64 | $45.05 | $45.55 | $45.55 | 3,192,958 |
| 2021-05-26 | $44.74 | $45.30 | $44.64 | $45.20 | $45.20 | 3,817,149 |
| 2021-05-25 | $45.07 | $45.31 | $44.78 | $44.92 | $44.92 | 3,602,813 |
| 2021-05-24 | $44.28 | $45.15 | $44.11 | $45.02 | $45.02 | 5,145,970 |
| 2021-05-21 | $43.50 | $43.80 | $43.37 | $43.70 | $43.70 | 4,204,925 |
| 2021-05-20 | $43.24 | $43.32 | $42.32 | $42.48 | $42.48 | 5,319,985 |
| 2021-05-19 | $43.70 | $43.70 | $42.53 | $43.43 | $43.43 | 9,179,983 |
| 2021-05-18 | $45.13 | $45.39 | $43.94 | $44.84 | $44.84 | 9,166,085 |
| 2021-05-17 | $44.88 | $45.41 | $44.86 | $45.39 | $45.39 | 3,830,998 |
| 2021-05-14 | $44.44 | $44.79 | $44.34 | $44.71 | $44.71 | 5,058,437 |
| 2021-05-13 | $43.98 | $44.48 | $43.35 | $43.81 | $43.81 | 7,610,654 |
| 2021-05-12 | $45.13 | $45.70 | $45.10 | $45.22 | $45.22 | 6,837,980 |
| 2021-05-11 | $43.92 | $44.93 | $43.92 | $44.87 | $44.87 | 6,925,403 |
| 2021-05-10 | $44.85 | $44.91 | $43.90 | $44.48 | $44.48 | 4,391,910 |
| 2021-05-07 | $44.06 | $44.63 | $43.91 | $44.43 | $44.43 | 4,253,060 |
| 2021-05-06 | $44.80 | $44.82 | $44.15 | $44.41 | $44.41 | 6,635,611 |
| 2021-05-05 | $45.23 | $45.30 | $44.39 | $44.66 | $44.66 | 3,437,798 |
| 2021-05-04 | $44.74 | $44.91 | $44.33 | $44.87 | $44.87 | 5,357,589 |
| 2021-05-03 | $43.56 | $44.09 | $43.55 | $43.98 | $43.98 | 3,309,499 |
| 2021-04-30 | $43.38 | $43.55 | $43.05 | $43.27 | $43.27 | 5,007,308 |
| 2021-04-29 | $44.47 | $44.61 | $43.84 | $44.26 | $44.26 | 5,920,438 |
| 2021-04-28 | $43.44 | $43.97 | $43.36 | $43.53 | $43.53 | 5,500,913 |
| 2021-04-27 | $42.66 | $43.19 | $42.48 | $43.11 | $43.11 | 3,454,398 |
| 2021-04-26 | $41.78 | $42.52 | $41.74 | $42.33 | $42.33 | 3,150,859 |
| 2021-04-23 | $41.91 | $42.61 | $41.85 | $42.46 | $42.46 | 4,206,504 |
| 2021-04-22 | $42.24 | $42.26 | $41.60 | $42.09 | $42.09 | 3,278,051 |
| 2021-04-21 | $41.79 | $42.55 | $41.72 | $41.77 | $41.77 | 5,800,325 |
| 2021-04-20 | $43.35 | $43.42 | $42.04 | $42.74 | $42.74 | 6,415,215 |
| 2021-04-19 | $43.22 | $43.49 | $43.05 | $43.32 | $43.32 | 3,324,511 |
| 2021-04-16 | $43.34 | $43.38 | $42.98 | $43.18 | $43.18 | 4,680,019 |
| 2021-04-15 | $43.06 | $43.44 | $42.88 | $43.27 | $43.27 | 4,391,563 |
| 2021-04-14 | $42.15 | $43.39 | $42.01 | $43.04 | $43.04 | 9,353,490 |
| 2021-04-13 | $41.33 | $41.48 | $41.15 | $41.40 | $41.40 | 5,063,623 |
| 2021-04-12 | $41.28 | $41.57 | $40.77 | $40.90 | $40.90 | 5,998,437 |
| 2021-04-09 | $40.62 | $40.87 | $40.48 | $40.64 | $40.64 | 3,705,620 |
| 2021-04-08 | $40.64 | $40.93 | $40.27 | $40.82 | $40.82 | 4,288,194 |
| 2021-04-07 | $40.54 | $41.05 | $39.91 | $40.86 | $40.86 | 9,987,566 |
| 2021-04-06 | $41.16 | $41.69 | $40.58 | $40.70 | $40.70 | 6,734,247 |
| 2021-04-05 | $41.21 | $41.26 | $39.52 | $40.28 | $40.28 | 9,801,017 |
| 2021-04-01 | $41.47 | $42.18 | $40.30 | $41.84 | $41.84 | 11,598,385 |
| 2021-03-31 | $40.99 | $41.70 | $40.22 | $40.53 | $40.53 | 6,368,550 |
| 2021-03-30 | $41.16 | $41.66 | $41.04 | $41.17 | $41.17 | 4,151,647 |
| 2021-03-29 | $41.23 | $41.96 | $40.95 | $41.92 | $41.92 | 6,376,255 |
| 2021-03-26 | $41.38 | $41.83 | $41.25 | $41.53 | $41.53 | 10,091,048 |
| 2021-03-25 | $40.47 | $40.62 | $39.31 | $39.89 | $39.89 | 9,476,983 |
| 2021-03-24 | $40.69 | $41.83 | $40.53 | $41.45 | $41.45 | 11,330,212 |
| 2021-03-23 | $40.29 | $40.91 | $39.27 | $39.37 | $39.37 | 12,356,899 |
| 2021-03-22 | $41.97 | $42.18 | $41.59 | $41.71 | $41.71 | 4,162,333 |
| 2021-03-19 | $40.83 | $41.99 | $40.26 | $41.77 | $41.77 | 6,429,976 |
| 2021-03-18 | $42.99 | $43.06 | $39.71 | $40.47 | $40.47 | 18,824,318 |
| 2021-03-17 | $43.69 | $43.93 | $43.24 | $43.82 | $43.82 | 5,837,920 |
| 2021-03-16 | $43.57 | $44.10 | $43.32 | $43.83 | $43.83 | 4,932,389 |
| 2021-03-15 | $43.90 | $44.34 | $43.46 | $44.26 | $44.26 | 5,720,629 |
| 2021-03-12 | $44.36 | $44.63 | $44.23 | $44.35 | $44.35 | 4,643,187 |
| 2021-03-11 | $43.91 | $44.64 | $43.71 | $44.60 | $44.60 | 6,588,667 |
| 2021-03-10 | $43.28 | $43.81 | $42.79 | $43.74 | $43.74 | 5,733,314 |
| 2021-03-09 | $43.73 | $43.82 | $43.07 | $43.11 | $43.11 | 5,503,187 |
| 2021-03-08 | $44.12 | $44.24 | $43.43 | $43.50 | $43.50 | 5,083,900 |
| 2021-03-05 | $44.08 | $44.51 | $43.91 | $44.44 | $44.44 | 7,883,312 |
| 2021-03-04 | $41.87 | $43.46 | $41.50 | $43.07 | $43.07 | 11,815,294 |
| 2021-03-03 | $40.88 | $41.65 | $40.55 | $41.14 | $41.14 | 4,764,356 |
| 2021-03-02 | $40.95 | $41.07 | $40.07 | $40.07 | $40.07 | 8,272,222 |
| 2021-03-01 | $41.30 | $41.61 | $40.31 | $40.60 | $40.60 | 6,956,008 |
| 2021-02-26 | $42.12 | $42.14 | $41.12 | $41.31 | $41.31 | 5,866,556 |
| 2021-02-25 | $42.32 | $42.77 | $42.15 | $42.46 | $42.46 | 4,425,210 |
| 2021-02-24 | $41.88 | $42.57 | $41.79 | $42.50 | $42.50 | 6,504,712 |
| 2021-02-23 | $41.15 | $41.73 | $40.74 | $41.62 | $41.62 | 5,638,173 |
| 2021-02-22 | $40.55 | $41.42 | $40.55 | $41.28 | $41.28 | 5,748,685 |
| 2021-02-19 | $40.26 | $40.50 | $39.55 | $39.68 | $39.68 | 5,537,456 |
| 2021-02-18 | $41.09 | $41.13 | $40.11 | $40.27 | $40.27 | 6,717,852 |
| 2021-02-17 | $40.27 | $40.96 | $40.13 | $40.89 | $40.89 | 7,356,627 |
| 2021-02-16 | $40.19 | $40.47 | $40.05 | $40.45 | $40.45 | 5,467,395 |
| 2021-02-12 | $39.01 | $40.07 | $39.01 | $39.94 | $39.94 | 5,785,112 |
| 2021-02-11 | $39.32 | $39.38 | $38.87 | $38.97 | $38.97 | 3,737,989 |
| 2021-02-10 | $39.24 | $39.47 | $39.01 | $39.28 | $39.28 | 4,919,850 |
| 2021-02-09 | $38.70 | $39.21 | $38.52 | $39.17 | $39.17 | 4,895,435 |
| 2021-02-08 | $38.47 | $38.98 | $38.47 | $38.94 | $38.94 | 4,216,169 |
| 2021-02-05 | $38.33 | $38.40 | $37.95 | $38.19 | $38.19 | 4,379,135 |
| 2021-02-04 | $37.61 | $37.95 | $37.20 | $37.81 | $37.81 | 5,033,691 |
| 2021-02-03 | $37.19 | $37.78 | $37.19 | $37.44 | $37.44 | 6,804,126 |
| 2021-02-02 | $36.97 | $37.05 | $36.72 | $36.82 | $36.82 | 6,225,431 |
| 2021-02-01 | $35.77 | $36.18 | $35.25 | $36.12 | $36.12 | 6,051,380 |
| 2021-01-29 | $35.64 | $35.77 | $35.11 | $35.18 | $35.18 | 3,916,091 |
| 2021-01-28 | $35.92 | $36.01 | $35.22 | $35.25 | $35.25 | 5,409,000 |
| 2021-01-27 | $35.41 | $35.93 | $35.02 | $35.50 | $35.50 | 4,918,796 |
| 2021-01-26 | $35.69 | $35.80 | $35.38 | $35.45 | $35.45 | 2,628,089 |
| 2021-01-25 | $35.11 | $35.66 | $35.03 | $35.59 | $35.59 | 4,134,539 |
| 2021-01-22 | $34.96 | $35.62 | $34.91 | $35.23 | $35.23 | 4,673,306 |
| 2021-01-21 | $35.82 | $36.00 | $35.64 | $35.76 | $35.76 | 3,013,233 |
| 2021-01-20 | $36.14 | $36.20 | $35.69 | $35.79 | $35.79 | 3,222,621 |
| 2021-01-19 | $35.71 | $35.89 | $35.53 | $35.75 | $35.75 | 3,804,303 |
| 2021-01-15 | $35.72 | $35.82 | $35.13 | $35.34 | $35.34 | 5,492,212 |
| 2021-01-14 | $35.70 | $36.32 | $35.61 | $36.24 | $36.24 | 5,175,030 |
| 2021-01-13 | $35.77 | $36.10 | $35.60 | $35.80 | $35.80 | 4,456,975 |
| 2021-01-12 | $35.65 | $36.01 | $35.57 | $35.90 | $35.90 | 4,112,623 |
| 2021-01-11 | $34.88 | $35.41 | $34.81 | $35.26 | $35.26 | 5,113,090 |
| 2021-01-08 | $34.93 | $35.50 | $34.75 | $35.43 | $35.43 | 7,554,646 |
| 2021-01-07 | $34.35 | $34.59 | $34.29 | $34.53 | $34.53 | 4,103,115 |
| 2021-01-06 | $33.94 | $34.47 | $33.56 | $34.11 | $34.11 | 7,461,058 |
| 2021-01-05 | $33.38 | $34.12 | $33.38 | $33.94 | $33.94 | 13,616,817 |
| 2021-01-04 | $33.00 | $33.29 | $32.24 | $32.38 | $32.38 | 14,340,206 |
| 2020-12-31 | $32.73 | $33.11 | $32.63 | $33.01 | $33.01 | 4,424,897 |
| 2020-12-30 | $32.58 | $33.22 | $32.55 | $32.91 | $32.91 | 4,840,011 |
| 2020-12-29 | $32.95 | $32.99 | $32.66 | $32.78 | $32.78 | 3,630,959 |
| 2020-12-28 | $32.88 | $33.05 | $32.51 | $32.59 | $32.59 | 4,799,434 |
| 2020-12-24 | $32.66 | $32.92 | $32.57 | $32.92 | $32.92 | 1,694,292 |
| 2020-12-23 | $32.33 | $33.08 | $32.33 | $32.75 | $32.75 | 5,077,488 |
| 2020-12-22 | $32.28 | $32.47 | $32.00 | $32.09 | $32.09 | 3,769,374 |
| 2020-12-21 | $32.18 | $32.84 | $32.12 | $32.64 | $32.64 | 6,144,336 |
| 2020-12-18 | $33.33 | $33.67 | $33.26 | $33.48 | $33.48 | 4,758,989 |
| 2020-12-17 | $33.01 | $33.23 | $32.92 | $33.16 | $33.16 | 4,534,039 |
| 2020-12-16 | $32.55 | $32.81 | $32.32 | $32.74 | $32.74 | 4,349,302 |
| 2020-12-15 | $32.32 | $32.62 | $32.25 | $32.54 | $32.54 | 3,509,357 |
| 2020-12-14 | $32.14 | $32.23 | $31.37 | $32.17 | $32.17 | 4,877,234 |
| 2020-12-11 | $32.03 | $32.13 | $31.77 | $31.94 | $31.94 | 3,394,047 |
| 2020-12-10 | $31.84 | $32.65 | $31.83 | $32.11 | $32.11 | 7,572,017 |
| 2020-12-09 | $31.55 | $31.66 | $30.90 | $31.34 | $31.34 | 7,632,750 |
| 2020-12-08 | $31.22 | $31.47 | $31.04 | $31.41 | $31.41 | 3,785,968 |
| 2020-12-07 | $31.44 | $31.87 | $31.31 | $31.40 | $31.40 | 4,785,444 |
| 2020-12-04 | $31.31 | $31.74 | $31.28 | $31.56 | $31.56 | 6,930,198 |
| 2020-12-03 | $30.89 | $31.36 | $30.81 | $31.25 | $31.25 | 5,559,714 |
| 2020-12-02 | $30.58 | $31.43 | $30.58 | $30.97 | $30.97 | 7,064,310 |
| 2020-12-01 | $30.92 | $30.96 | $30.34 | $30.62 | $30.62 | 4,510,971 |
| 2020-11-30 | $31.12 | $31.29 | $30.68 | $30.97 | $30.97 | 6,778,489 |
| 2020-11-27 | $31.12 | $31.36 | $31.03 | $31.22 | $31.22 | 2,904,863 |
| 2020-11-25 | $31.30 | $31.68 | $31.02 | $31.37 | $31.37 | 5,865,626 |
| 2020-11-24 | $30.23 | $31.03 | $30.21 | $30.80 | $30.80 | 9,081,971 |
| 2020-11-23 | $29.58 | $29.72 | $29.41 | $29.52 | $29.52 | 4,398,041 |
| 2020-11-20 | $28.93 | $29.36 | $28.92 | $29.27 | $29.27 | 4,908,811 |
| 2020-11-19 | $28.93 | $29.14 | $28.75 | $29.09 | $29.09 | 2,934,277 |
| 2020-11-18 | $29.07 | $29.36 | $28.96 | $29.00 | $29.00 | 4,112,069 |
| 2020-11-17 | $28.57 | $29.02 | $28.48 | $28.87 | $28.87 | 3,614,024 |
| 2020-11-16 | $29.12 | $29.17 | $28.66 | $28.81 | $28.81 | 4,576,603 |
| 2020-11-13 | $28.52 | $28.57 | $28.06 | $28.13 | $28.13 | 4,373,548 |
| 2020-11-12 | $29.21 | $29.44 | $28.62 | $28.66 | $28.66 | 6,091,355 |
| 2020-11-11 | $29.70 | $29.75 | $28.92 | $29.04 | $29.04 | 6,376,554 |
| 2020-11-10 | $28.66 | $28.97 | $28.47 | $28.91 | $28.91 | 6,602,443 |
| 2020-11-09 | $28.59 | $28.82 | $28.06 | $28.07 | $28.07 | 9,840,283 |
| 2020-11-06 | $26.83 | $26.87 | $26.20 | $26.47 | $26.47 | 5,117,706 |
| 2020-11-05 | $27.41 | $27.70 | $27.08 | $27.16 | $27.16 | 5,115,014 |
| 2020-11-04 | $27.12 | $27.63 | $26.69 | $27.44 | $27.44 | 5,982,511 |
| 2020-11-03 | $26.94 | $27.01 | $26.45 | $26.72 | $26.72 | 7,241,315 |
| 2020-11-02 | $25.16 | $26.29 | $25.14 | $26.26 | $26.26 | 5,385,148 |
| 2020-10-30 | $25.31 | $25.40 | $24.96 | $25.25 | $25.25 | 5,426,085 |
| 2020-10-29 | $24.92 | $25.74 | $24.75 | $25.60 | $25.60 | 8,401,411 |
| 2020-10-28 | $26.44 | $26.56 | $26.09 | $26.31 | $26.31 | 7,010,972 |
| 2020-10-27 | $27.31 | $27.95 | $27.23 | $27.69 | $27.69 | 3,037,176 |
| 2020-10-26 | $27.33 | $27.46 | $26.95 | $27.11 | $27.11 | 4,646,723 |
| 2020-10-23 | $28.55 | $28.56 | $27.78 | $27.88 | $27.88 | 3,986,229 |
| 2020-10-22 | $28.30 | $28.75 | $28.28 | $28.51 | $28.51 | 3,236,867 |
| 2020-10-21 | $28.61 | $28.78 | $27.93 | $28.10 | $28.10 | 5,165,740 |
| 2020-10-20 | $28.48 | $29.31 | $28.46 | $29.05 | $29.05 | 4,394,236 |
| 2020-10-19 | $28.83 | $29.01 | $28.59 | $28.59 | $28.59 | 2,802,970 |
| 2020-10-16 | $28.59 | $28.87 | $28.33 | $28.72 | $28.72 | 2,517,795 |
| 2020-10-15 | $28.07 | $28.95 | $28.01 | $28.94 | $28.94 | 5,281,400 |
| 2020-10-14 | $28.89 | $29.05 | $28.80 | $28.98 | $28.98 | 3,195,994 |
| 2020-10-13 | $28.46 | $28.65 | $28.27 | $28.46 | $28.46 | 3,624,048 |
| 2020-10-12 | $28.40 | $28.40 | $27.73 | $28.07 | $28.07 | 4,553,072 |
| 2020-10-09 | $28.99 | $29.25 | $28.59 | $28.69 | $28.69 | 4,596,414 |
| 2020-10-08 | $28.99 | $29.20 | $28.75 | $29.14 | $29.14 | 6,567,389 |
| 2020-10-07 | $28.16 | $28.41 | $27.89 | $28.39 | $28.39 | 5,526,195 |
| 2020-10-06 | $28.66 | $28.91 | $28.31 | $28.39 | $28.39 | 6,288,696 |
| 2020-10-05 | $27.58 | $28.16 | $27.44 | $27.93 | $27.93 | 7,854,861 |
| 2020-10-02 | $26.25 | $26.89 | $26.09 | $26.35 | $26.35 | 8,583,320 |
| 2020-10-01 | $27.76 | $27.86 | $26.77 | $27.51 | $27.51 | 6,557,070 |
| 2020-09-30 | $27.94 | $28.56 | $27.89 | $28.29 | $28.29 | 3,445,440 |
| 2020-09-29 | $28.31 | $28.32 | $27.28 | $27.70 | $27.70 | 5,344,701 |
| 2020-09-28 | $28.50 | $28.86 | $28.30 | $28.69 | $28.69 | 2,428,845 |
| 2020-09-25 | $28.30 | $28.56 | $28.17 | $28.35 | $28.35 | 2,445,226 |
| 2020-09-24 | $28.30 | $28.59 | $28.13 | $28.50 | $28.50 | 3,418,804 |
| 2020-09-23 | $28.35 | $28.84 | $28.00 | $28.03 | $28.03 | 5,108,068 |
| 2020-09-22 | $28.36 | $28.53 | $27.82 | $28.17 | $28.17 | 3,020,496 |
| 2020-09-21 | $28.67 | $28.76 | $27.66 | $28.29 | $28.29 | 5,361,818 |
| 2020-09-18 | $29.19 | $29.43 | $28.90 | $29.06 | $29.06 | 3,058,125 |
| 2020-09-17 | $28.57 | $29.39 | $28.43 | $29.23 | $29.23 | 4,584,252 |
| 2020-09-16 | $28.20 | $28.80 | $28.06 | $28.70 | $28.70 | 5,787,880 |
| 2020-09-15 | $27.06 | $27.70 | $26.96 | $27.52 | $27.52 | 3,914,066 |
| 2020-09-14 | $26.74 | $27.02 | $26.60 | $26.94 | $26.94 | 3,311,180 |
| 2020-09-11 | $26.92 | $27.27 | $26.73 | $27.04 | $27.04 | 3,361,988 |
| 2020-09-10 | $27.23 | $27.47 | $26.75 | $26.79 | $26.79 | 4,856,758 |
| 2020-09-09 | $26.84 | $27.69 | $26.71 | $27.41 | $27.41 | 5,310,536 |
| 2020-09-08 | $26.88 | $26.96 | $26.27 | $26.75 | $26.75 | 10,546,433 |
| 2020-09-04 | $29.42 | $29.45 | $28.40 | $28.51 | $28.51 | 7,365,862 |
| 2020-09-03 | $29.15 | $29.78 | $29.04 | $29.64 | $29.64 | 7,998,970 |
| 2020-09-02 | $30.58 | $30.60 | $29.59 | $29.86 | $29.86 | 7,281,598 |
| 2020-09-01 | $30.64 | $30.94 | $30.54 | $30.61 | $30.61 | 3,930,317 |
| 2020-08-31 | $30.90 | $30.90 | $30.39 | $30.58 | $30.58 | 3,825,156 |
| 2020-08-28 | $30.72 | $30.80 | $30.52 | $30.72 | $30.72 | 2,437,764 |
| 2020-08-27 | $30.89 | $30.90 | $30.27 | $30.67 | $30.67 | 4,372,557 |
| 2020-08-26 | $31.07 | $31.19 | $30.84 | $30.93 | $30.93 | 5,402,599 |
| 2020-08-25 | $30.97 | $31.02 | $30.59 | $30.92 | $30.92 | 5,251,910 |
| 2020-08-24 | $30.33 | $30.54 | $30.23 | $30.35 | $30.35 | 4,511,767 |
| 2020-08-21 | $30.00 | $30.24 | $29.64 | $30.18 | $30.18 | 6,523,322 |
| 2020-08-20 | $30.02 | $30.59 | $29.78 | $30.52 | $30.52 | 6,112,078 |
| 2020-08-19 | $30.59 | $30.82 | $30.41 | $30.66 | $30.66 | 3,781,469 |
| 2020-08-18 | $30.41 | $30.83 | $30.39 | $30.60 | $30.60 | 5,589,528 |
| 2020-08-17 | $30.24 | $30.85 | $30.22 | $30.77 | $30.77 | 4,281,333 |
| 2020-08-14 | $30.23 | $30.42 | $30.02 | $30.33 | $30.33 | 3,793,145 |
| 2020-08-13 | $30.48 | $30.66 | $30.26 | $30.40 | $30.40 | 3,414,128 |
| 2020-08-12 | $30.47 | $30.76 | $30.31 | $30.56 | $30.56 | 5,307,431 |
| 2020-08-11 | $30.60 | $30.66 | $29.82 | $29.82 | $29.82 | 5,563,594 |
| 2020-08-10 | $30.16 | $30.36 | $29.97 | $30.16 | $30.16 | 4,234,823 |
| 2020-08-07 | $29.89 | $29.92 | $29.58 | $29.85 | $29.85 | 4,867,904 |
| 2020-08-06 | $30.52 | $30.58 | $30.12 | $30.18 | $30.18 | 4,339,767 |
| 2020-08-05 | $30.84 | $31.02 | $30.15 | $30.23 | $30.23 | 9,100,422 |
| 2020-08-04 | $29.23 | $30.15 | $29.21 | $29.78 | $29.78 | 7,706,315 |
| 2020-08-03 | $29.15 | $29.65 | $29.03 | $29.34 | $29.34 | 5,896,671 |
| 2020-07-31 | $29.09 | $29.16 | $28.59 | $29.07 | $29.07 | 5,028,542 |
| 2020-07-30 | $28.99 | $29.01 | $27.90 | $28.93 | $28.93 | 10,024,367 |
| 2020-07-29 | $29.60 | $29.75 | $29.45 | $29.57 | $29.57 | 3,114,921 |
| 2020-07-28 | $29.46 | $29.54 | $29.27 | $29.35 | $29.35 | 4,423,712 |
| 2020-07-27 | $29.34 | $29.86 | $28.98 | $29.72 | $29.72 | 6,268,487 |
| 2020-07-24 | $29.37 | $29.51 | $29.06 | $29.44 | $29.44 | 4,947,545 |
| 2020-07-23 | $29.59 | $29.93 | $29.12 | $29.41 | $29.41 | 5,925,149 |
| 2020-07-22 | $29.44 | $29.89 | $29.36 | $29.75 | $29.75 | 3,925,786 |
| 2020-07-21 | $29.98 | $30.22 | $29.64 | $29.72 | $29.72 | 8,335,317 |
| 2020-07-20 | $28.90 | $29.25 | $28.59 | $29.12 | $29.12 | 3,861,209 |
| 2020-07-17 | $29.17 | $29.24 | $28.72 | $29.10 | $29.10 | 3,562,084 |
| 2020-07-16 | $29.18 | $29.43 | $29.03 | $29.16 | $29.16 | 3,239,254 |
| 2020-07-15 | $29.08 | $29.50 | $28.81 | $29.29 | $29.29 | 7,036,083 |
| 2020-07-14 | $28.23 | $29.08 | $28.16 | $28.88 | $28.88 | 5,009,856 |
| 2020-07-13 | $29.01 | $29.15 | $28.39 | $28.50 | $28.50 | 6,522,608 |
| 2020-07-10 | $28.48 | $29.17 | $28.41 | $29.03 | $29.03 | 5,427,388 |
| 2020-07-09 | $29.07 | $29.11 | $28.21 | $28.41 | $28.41 | 5,591,648 |
| 2020-07-08 | $29.03 | $29.29 | $28.84 | $29.18 | $29.18 | 4,672,494 |
| 2020-07-07 | $28.85 | $29.21 | $28.76 | $28.79 | $28.79 | 4,657,924 |
| 2020-07-06 | $28.79 | $29.26 | $28.77 | $28.96 | $28.96 | 6,131,033 |
| 2020-07-02 | $28.79 | $29.05 | $28.34 | $28.75 | $28.75 | 5,539,506 |
| 2020-07-01 | $28.30 | $28.51 | $27.93 | $28.35 | $28.35 | 6,933,549 |
| 2020-06-30 | $27.89 | $28.55 | $27.80 | $28.06 | $28.06 | 5,823,361 |
| 2020-06-29 | $27.81 | $28.47 | $27.62 | $28.27 | $28.27 | 6,966,516 |
| 2020-06-26 | $27.67 | $27.70 | $27.12 | $27.36 | $27.36 | 5,251,624 |
| 2020-06-25 | $27.18 | $28.05 | $27.09 | $27.94 | $27.94 | 8,641,387 |
| 2020-06-24 | $28.41 | $28.62 | $26.82 | $27.25 | $27.25 | 11,052,436 |
| 2020-06-23 | $29.31 | $29.42 | $28.59 | $28.72 | $28.72 | 7,323,560 |
| 2020-06-22 | $28.43 | $29.04 | $28.33 | $28.98 | $28.98 | 8,785,671 |
| 2020-06-19 | $28.66 | $28.86 | $27.54 | $28.23 | $28.23 | 13,494,477 |
| 2020-06-18 | $27.31 | $28.02 | $27.24 | $27.89 | $27.89 | 6,232,261 |
| 2020-06-17 | $27.47 | $27.75 | $27.17 | $27.28 | $27.28 | 7,367,223 |
| 2020-06-16 | $27.86 | $28.29 | $26.97 | $27.64 | $27.64 | 11,772,827 |
| 2020-06-15 | $25.47 | $27.07 | $25.36 | $26.98 | $26.98 | 8,614,999 |
| 2020-06-12 | $26.64 | $26.81 | $25.85 | $26.43 | $26.43 | 8,879,527 |
| 2020-06-11 | $26.80 | $27.17 | $25.94 | $26.36 | $26.36 | 22,759,517 |
| 2020-06-10 | $28.08 | $29.07 | $27.72 | $28.43 | $28.43 | 8,277,960 |
| 2020-06-09 | $28.07 | $28.55 | $27.68 | $28.42 | $28.42 | 10,155,414 |
| 2020-06-08 | $28.97 | $29.00 | $28.11 | $28.37 | $28.37 | 14,109,886 |
| 2020-06-05 | $28.59 | $29.19 | $28.37 | $28.87 | $28.87 | 11,790,418 |
| 2020-06-04 | $27.08 | $27.62 | $26.81 | $27.50 | $27.50 | 11,162,197 |
| 2020-06-03 | $27.17 | $27.53 | $26.65 | $27.12 | $27.12 | 11,413,834 |
| 2020-06-02 | $26.55 | $27.10 | $26.47 | $27.07 | $27.07 | 9,103,650 |
| 2020-06-01 | $25.72 | $26.47 | $25.56 | $26.22 | $26.22 | 8,199,108 |
| 2020-05-29 | $24.64 | $26.43 | $24.60 | $25.88 | $25.88 | 12,730,062 |
| 2020-05-28 | $24.84 | $25.58 | $24.55 | $25.03 | $25.03 | 8,086,399 |
| 2020-05-27 | $25.18 | $25.34 | $24.26 | $25.00 | $25.00 | 13,763,387 |
| 2020-05-26 | $25.93 | $25.99 | $25.33 | $25.66 | $25.66 | 12,863,508 |
| 2020-05-22 | $26.09 | $26.15 | $25.06 | $25.57 | $25.57 | 10,549,222 |
| 2020-05-21 | $26.50 | $27.49 | $25.88 | $26.60 | $26.60 | 21,189,061 |
| 2020-05-20 | $24.97 | $25.54 | $24.88 | $25.34 | $25.34 | 11,728,984 |
| 2020-05-19 | $24.47 | $24.71 | $24.04 | $24.44 | $24.44 | 9,345,911 |
| 2020-05-18 | $24.04 | $24.80 | $23.80 | $24.31 | $24.31 | 19,664,068 |
| 2020-05-15 | $21.95 | $22.61 | $21.68 | $22.39 | $22.39 | 11,501,799 |
| 2020-05-14 | $20.73 | $21.82 | $20.59 | $21.45 | $21.45 | 11,526,106 |
| 2020-05-13 | $21.05 | $21.31 | $20.30 | $20.60 | $20.60 | 10,055,521 |
| 2020-05-12 | $21.40 | $21.57 | $20.89 | $20.97 | $20.97 | 10,105,100 |
| 2020-05-11 | $21.53 | $21.60 | $20.76 | $21.17 | $21.17 | 10,432,406 |
| 2020-05-08 | $21.08 | $21.67 | $20.66 | $21.47 | $21.47 | 10,469,204 |
| 2020-05-07 | $21.88 | $21.91 | $20.27 | $20.47 | $20.47 | 12,697,024 |
| 2020-05-06 | $21.29 | $21.51 | $20.30 | $20.85 | $20.85 | 17,212,378 |
| 2020-05-05 | $20.76 | $21.79 | $20.74 | $21.51 | $21.51 | 20,805,250 |
| 2020-05-04 | $18.58 | $19.68 | $18.36 | $19.67 | $19.67 | 13,984,836 |
| 2020-05-01 | $19.12 | $19.18 | $18.42 | $18.86 | $18.86 | 13,813,762 |
| 2020-04-30 | $18.76 | $19.30 | $17.87 | $19.12 | $19.12 | 23,943,086 |
| 2020-04-29 | $18.01 | $18.22 | $17.46 | $18.00 | $18.00 | 23,250,046 |
| 2020-04-28 | $2.16 | $2.25 | $2.11 | $2.13 | $17.04 | 19,394,311 |
| 2020-04-27 | $2.30 | $2.30 | $2.13 | $2.19 | $17.52 | 33,698,382 |
| 2020-04-24 | $2.69 | $2.73 | $2.51 | $2.57 | $20.56 | 22,756,501 |
| 2020-04-23 | $2.68 | $2.87 | $2.60 | $2.64 | $21.12 | 39,676,311 |
| 2020-04-22 | $2.90 | $2.94 | $2.50 | $2.51 | $20.08 | 54,462,834 |
| 2020-04-21 | $3.19 | $3.40 | $2.31 | $2.81 | $22.48 | 124,863,050 |
| 2020-04-20 | $3.76 | $4.05 | $3.70 | $3.75 | $30.00 | 108,858,294 |
| 2020-04-17 | $4.15 | $4.26 | $4.10 | $4.21 | $33.68 | 31,209,915 |
| 2020-04-16 | $4.40 | $4.41 | $4.15 | $4.36 | $34.88 | 29,718,889 |
| 2020-04-15 | $4.43 | $4.47 | $4.30 | $4.43 | $35.44 | 27,327,990 |
| 2020-04-14 | $4.76 | $4.80 | $4.53 | $4.66 | $37.28 | 23,898,022 |
| 2020-04-13 | $4.97 | $5.07 | $4.85 | $4.93 | $39.44 | 15,610,690 |
| 2020-04-09 | $5.41 | $5.78 | $4.80 | $4.98 | $39.84 | 37,789,102 |
| 2020-04-08 | $5.08 | $5.40 | $4.94 | $5.37 | $42.96 | 21,002,885 |
| 2020-04-07 | $5.46 | $5.53 | $4.89 | $5.09 | $40.72 | 23,348,315 |
| 2020-04-06 | $5.62 | $5.71 | $5.37 | $5.48 | $43.84 | 20,258,912 |
| 2020-04-03 | $5.70 | $6.02 | $5.44 | $5.90 | $47.20 | 28,110,833 |
| 2020-04-02 | $4.58 | $5.67 | $4.50 | $5.11 | $40.88 | 40,141,491 |
| 2020-04-01 | $4.24 | $4.38 | $4.13 | $4.38 | $35.04 | 14,749,932 |
| 2020-03-31 | $4.37 | $4.37 | $4.16 | $4.21 | $33.68 | 15,569,612 |
| 2020-03-30 | $4.21 | $4.28 | $4.03 | $4.23 | $33.84 | 20,415,019 |
| 2020-03-27 | $4.52 | $4.53 | $4.33 | $4.47 | $35.76 | 15,299,165 |
| 2020-03-26 | $4.90 | $4.96 | $4.64 | $4.83 | $38.64 | 15,653,023 |
| 2020-03-25 | $4.89 | $5.16 | $4.75 | $5.08 | $40.64 | 12,306,826 |
| 2020-03-24 | $5.06 | $5.07 | $4.79 | $4.98 | $39.84 | 10,550,443 |
| 2020-03-23 | $4.77 | $4.90 | $4.53 | $4.88 | $39.04 | 8,930,060 |
| 2020-03-20 | $5.28 | $5.37 | $4.68 | $4.94 | $39.52 | 18,315,018 |
| 2020-03-19 | $4.79 | $5.67 | $4.60 | $5.37 | $42.96 | 16,171,063 |
| 2020-03-18 | $5.06 | $5.18 | $4.29 | $4.71 | $37.68 | 23,692,239 |
| 2020-03-17 | $6.03 | $6.15 | $5.63 | $5.71 | $45.68 | 8,569,031 |
| 2020-03-16 | $6.09 | $6.38 | $5.82 | $6.05 | $48.40 | 9,508,868 |
| 2020-03-13 | $6.89 | $7.13 | $6.54 | $6.96 | $55.68 | 9,793,823 |
| 2020-03-12 | $6.44 | $6.80 | $6.43 | $6.54 | $52.32 | 11,588,828 |
| 2020-03-11 | $7.02 | $7.09 | $6.84 | $6.94 | $55.52 | 8,133,397 |
| 2020-03-10 | $7.08 | $7.33 | $6.86 | $7.24 | $57.92 | 10,670,365 |
| 2020-03-09 | $6.82 | $7.30 | $6.50 | $6.52 | $52.16 | 19,218,673 |
| 2020-03-06 | $9.24 | $9.27 | $8.60 | $8.73 | $69.84 | 9,778,959 |
| 2020-03-05 | $9.81 | $9.85 | $9.55 | $9.61 | $76.88 | 4,136,460 |
| 2020-03-04 | $10.11 | $10.13 | $9.76 | $9.86 | $78.88 | 5,791,318 |
| 2020-03-03 | $10.00 | $10.18 | $9.72 | $9.89 | $79.12 | 6,377,156 |
| 2020-03-02 | $9.67 | $9.92 | $9.54 | $9.92 | $79.36 | 5,143,654 |
| 2020-02-28 | $9.42 | $9.50 | $9.17 | $9.45 | $75.60 | 5,373,100 |
| 2020-02-27 | $9.72 | $9.99 | $9.60 | $9.78 | $78.24 | 6,150,337 |
| 2020-02-26 | $10.38 | $10.55 | $10.11 | $10.19 | $81.52 | 4,913,597 |
| 2020-02-25 | $10.76 | $10.78 | $10.40 | $10.40 | $83.20 | 4,119,881 |
| 2020-02-24 | $10.63 | $10.81 | $10.55 | $10.74 | $85.92 | 4,675,661 |
| 2020-02-21 | $11.08 | $11.21 | $10.99 | $11.16 | $89.28 | 3,380,643 |
| 2020-02-20 | $11.31 | $11.43 | $11.25 | $11.28 | $90.24 | 3,417,228 |
| 2020-02-19 | $11.13 | $11.23 | $11.02 | $11.18 | $89.44 | 3,112,681 |
| 2020-02-18 | $10.76 | $10.95 | $10.75 | $10.95 | $87.60 | 2,676,358 |
| 2020-02-14 | $10.96 | $10.99 | $10.84 | $10.95 | $87.60 | 3,055,017 |
| 2020-02-13 | $10.82 | $10.90 | $10.75 | $10.84 | $86.72 | 3,606,358 |
| 2020-02-12 | $10.82 | $10.86 | $10.71 | $10.81 | $86.48 | 3,896,702 |
| 2020-02-11 | $10.63 | $10.64 | $10.45 | $10.50 | $84.00 | 3,111,672 |
| 2020-02-10 | $10.48 | $10.56 | $10.38 | $10.42 | $83.36 | 2,807,922 |
| 2020-02-07 | $10.60 | $10.72 | $10.54 | $10.58 | $84.64 | 2,610,753 |
| 2020-02-06 | $10.64 | $10.77 | $10.55 | $10.74 | $85.92 | 3,219,738 |
| 2020-02-05 | $10.75 | $10.89 | $10.59 | $10.70 | $85.60 | 5,086,174 |
| 2020-02-04 | $10.68 | $10.70 | $10.40 | $10.44 | $83.52 | 5,181,332 |
| 2020-02-03 | $10.75 | $10.84 | $10.48 | $10.49 | $83.92 | 5,047,497 |
| 2020-01-31 | $10.88 | $10.98 | $10.70 | $10.84 | $86.72 | 4,050,357 |
| 2020-01-30 | $10.93 | $11.09 | $10.85 | $11.08 | $88.64 | 3,682,618 |
| 2020-01-29 | $11.28 | $11.29 | $11.09 | $11.16 | $89.28 | 2,720,473 |
| 2020-01-28 | $11.16 | $11.32 | $11.11 | $11.25 | $90.00 | 3,031,605 |
| 2020-01-27 | $11.11 | $11.24 | $11.02 | $11.10 | $88.80 | 3,140,903 |
| 2020-01-24 | $11.49 | $11.50 | $11.31 | $11.43 | $91.44 | 3,050,745 |
| 2020-01-23 | $11.60 | $11.71 | $11.50 | $11.66 | $93.28 | 3,856,915 |
| 2020-01-22 | $12.03 | $12.04 | $11.88 | $11.90 | $95.20 | 3,187,921 |
| 2020-01-21 | $12.22 | $12.34 | $12.21 | $12.24 | $97.92 | 1,703,351 |
| 2020-01-17 | $12.33 | $12.37 | $12.24 | $12.33 | $98.64 | 2,217,524 |
| 2020-01-16 | $12.20 | $12.36 | $12.20 | $12.29 | $98.32 | 1,959,451 |
| 2020-01-15 | $12.20 | $12.22 | $12.05 | $12.18 | $97.44 | 1,881,232 |
| 2020-01-14 | $12.27 | $12.32 | $12.20 | $12.28 | $98.24 | 2,336,576 |
| 2020-01-13 | $12.31 | $12.31 | $12.16 | $12.20 | $97.60 | 2,858,133 |
| 2020-01-10 | $12.43 | $12.48 | $12.34 | $12.41 | $99.28 | 2,016,749 |
| 2020-01-09 | $12.45 | $12.54 | $12.29 | $12.49 | $99.92 | 3,439,453 |
| 2020-01-08 | $13.06 | $13.07 | $12.39 | $12.66 | $101.28 | 6,913,920 |
| 2020-01-07 | $13.09 | $13.18 | $13.01 | $13.13 | $105.04 | 1,742,289 |
| 2020-01-06 | $13.30 | $13.32 | $13.12 | $13.16 | $105.28 | 2,598,288 |
| 2020-01-03 | $13.27 | $13.32 | $13.03 | $13.18 | $105.44 | 4,325,005 |
| 2020-01-02 | $12.80 | $12.85 | $12.70 | $12.81 | $102.48 | 1,563,507 |
| 2019-12-31 | $12.71 | $12.96 | $12.69 | $12.81 | $102.48 | 1,450,658 |
| 2019-12-30 | $13.01 | $13.02 | $12.79 | $12.89 | $103.12 | 1,121,458 |
| 2019-12-27 | $12.92 | $12.96 | $12.82 | $12.91 | $103.28 | 1,137,992 |
| 2019-12-26 | $12.82 | $12.94 | $12.82 | $12.89 | $103.12 | 873,388 |
| 2019-12-24 | $12.73 | $12.79 | $12.73 | $12.77 | $102.16 | 431,742 |
| 2019-12-23 | $12.61 | $12.72 | $12.59 | $12.70 | $101.60 | 931,604 |
| 2019-12-20 | $12.72 | $12.72 | $12.56 | $12.63 | $101.04 | 1,429,343 |
| 2019-12-19 | $12.75 | $12.85 | $12.71 | $12.78 | $102.24 | 959,449 |
| 2019-12-18 | $12.66 | $12.79 | $12.62 | $12.74 | $101.92 | 1,483,336 |
| 2019-12-17 | $12.65 | $12.76 | $12.65 | $12.72 | $101.76 | 1,494,069 |
| 2019-12-16 | $12.58 | $12.62 | $12.56 | $12.59 | $100.72 | 801,624 |
| 2019-12-13 | $12.41 | $12.63 | $12.39 | $12.49 | $99.92 | 2,137,634 |
| 2019-12-12 | $12.30 | $12.47 | $12.30 | $12.37 | $98.96 | 2,787,500 |
| 2019-12-11 | $12.33 | $12.37 | $12.14 | $12.30 | $98.40 | 1,913,015 |
| 2019-12-10 | $12.31 | $12.43 | $12.27 | $12.39 | $99.12 | 1,283,935 |
| 2019-12-09 | $12.25 | $12.38 | $12.25 | $12.33 | $98.64 | 1,586,912 |
| 2019-12-06 | $12.13 | $12.50 | $12.12 | $12.32 | $98.56 | 2,626,535 |
| 2019-12-05 | $12.31 | $12.35 | $12.15 | $12.19 | $97.52 | 2,972,518 |
| 2019-12-04 | $12.06 | $12.25 | $12.05 | $12.19 | $97.52 | 3,670,211 |
| 2019-12-03 | $11.67 | $11.86 | $11.59 | $11.76 | $94.08 | 2,915,459 |
| 2019-12-02 | $11.78 | $11.81 | $11.62 | $11.67 | $93.36 | 1,740,565 |
| 2019-11-29 | $11.93 | $11.94 | $11.54 | $11.62 | $92.96 | 3,345,292 |
| 2019-11-27 | $12.16 | $12.22 | $12.02 | $12.14 | $97.12 | 1,884,604 |
| 2019-11-26 | $12.17 | $12.23 | $12.08 | $12.19 | $97.52 | 2,056,670 |
| 2019-11-25 | $12.03 | $12.14 | $11.97 | $12.11 | $96.88 | 2,349,190 |
| 2019-11-22 | $12.20 | $12.21 | $12.01 | $12.11 | $96.88 | 2,237,012 |
| 2019-11-21 | $12.06 | $12.25 | $12.04 | $12.20 | $97.60 | 3,368,234 |
| 2019-11-20 | $11.68 | $11.98 | $11.62 | $11.90 | $95.20 | 4,793,382 |
| 2019-11-19 | $11.71 | $11.74 | $11.52 | $11.57 | $92.56 | 3,603,788 |
| 2019-11-18 | $11.98 | $12.01 | $11.83 | $11.90 | $95.20 | 3,133,965 |
| 2019-11-15 | $11.87 | $12.13 | $11.87 | $12.08 | $96.64 | 2,205,172 |
| 2019-11-14 | $12.04 | $12.06 | $11.85 | $11.91 | $95.28 | 2,546,965 |
| 2019-11-13 | $11.80 | $12.02 | $11.80 | $11.96 | $95.68 | 2,814,410 |
| 2019-11-12 | $11.96 | $12.02 | $11.81 | $11.87 | $94.96 | 2,174,297 |
| 2019-11-11 | $11.79 | $11.98 | $11.77 | $11.89 | $95.12 | 2,223,973 |
| 2019-11-08 | $11.73 | $12.00 | $11.64 | $11.99 | $95.92 | 3,007,903 |
| 2019-11-07 | $11.98 | $12.08 | $11.86 | $11.88 | $95.04 | 3,256,956 |
| 2019-11-06 | $11.96 | $12.08 | $11.72 | $11.81 | $94.48 | 4,251,242 |
| 2019-11-05 | $11.92 | $12.01 | $11.91 | $11.93 | $95.44 | 2,095,723 |
| 2019-11-04 | $11.93 | $11.99 | $11.78 | $11.81 | $94.48 | 3,038,741 |
| 2019-11-01 | $11.45 | $11.76 | $11.44 | $11.69 | $93.52 | 3,279,359 |
| 2019-10-31 | $11.39 | $11.40 | $11.21 | $11.30 | $90.40 | 2,762,768 |
| 2019-10-30 | $11.57 | $11.57 | $11.36 | $11.47 | $91.76 | 2,993,188 |
| 2019-10-29 | $11.44 | $11.67 | $11.42 | $11.58 | $92.64 | 2,197,839 |
| 2019-10-28 | $11.84 | $11.88 | $11.60 | $11.65 | $93.20 | 2,299,504 |
| 2019-10-25 | $11.71 | $11.84 | $11.61 | $11.83 | $94.64 | 2,064,100 |
| 2019-10-24 | $11.70 | $11.79 | $11.68 | $11.73 | $93.84 | 2,023,169 |
| 2019-10-23 | $11.28 | $11.70 | $11.27 | $11.65 | $93.20 | 3,236,860 |
| 2019-10-22 | $11.31 | $11.44 | $11.24 | $11.34 | $90.72 | 2,782,349 |
| 2019-10-21 | $11.05 | $11.22 | $11.04 | $11.21 | $89.68 | 2,206,592 |
| 2019-10-18 | $11.34 | $11.39 | $11.15 | $11.22 | $89.76 | 2,495,125 |
| 2019-10-17 | $11.07 | $11.31 | $11.01 | $11.28 | $90.24 | 2,209,295 |
| 2019-10-16 | $11.01 | $11.23 | $11.01 | $11.14 | $89.12 | 2,553,750 |
| 2019-10-15 | $11.15 | $11.23 | $11.01 | $11.06 | $88.48 | 3,115,990 |
| 2019-10-14 | $11.16 | $11.22 | $11.03 | $11.18 | $89.44 | 2,973,670 |
| 2019-10-11 | $11.24 | $11.46 | $11.24 | $11.42 | $91.36 | 4,608,499 |
| 2019-10-10 | $11.11 | $11.22 | $11.05 | $11.19 | $89.52 | 2,630,749 |
| 2019-10-09 | $11.18 | $11.21 | $10.93 | $10.99 | $87.92 | 2,976,958 |
| 2019-10-08 | $10.87 | $11.02 | $10.82 | $10.89 | $87.12 | 3,058,061 |
| 2019-10-07 | $11.14 | $11.28 | $10.98 | $11.04 | $88.32 | 2,513,997 |
| 2019-10-04 | $11.07 | $11.14 | $10.86 | $11.04 | $88.32 | 3,501,432 |
| 2019-10-03 | $10.83 | $10.98 | $10.64 | $10.93 | $87.44 | 3,674,363 |
| 2019-10-02 | $11.20 | $11.20 | $10.89 | $10.98 | $87.84 | 3,555,778 |
| 2019-10-01 | $11.39 | $11.43 | $11.07 | $11.19 | $89.52 | 3,305,632 |
| 2019-09-30 | $11.51 | $11.60 | $11.26 | $11.34 | $90.72 | 3,174,206 |
| 2019-09-27 | $11.57 | $11.84 | $11.55 | $11.66 | $93.28 | 3,222,658 |
| 2019-09-26 | $11.68 | $11.82 | $11.56 | $11.80 | $94.40 | 2,631,845 |
| 2019-09-25 | $11.66 | $11.82 | $11.60 | $11.80 | $94.40 | 2,705,637 |
| 2019-09-24 | $12.12 | $12.15 | $11.86 | $11.90 | $95.20 | 3,693,948 |
| 2019-09-23 | $12.14 | $12.24 | $12.04 | $12.21 | $97.68 | 2,693,315 |
| 2019-09-20 | $12.23 | $12.32 | $12.08 | $12.20 | $97.60 | 3,014,761 |
| 2019-09-19 | $12.22 | $12.29 | $12.11 | $12.19 | $97.52 | 3,818,328 |
| 2019-09-18 | $12.13 | $12.27 | $12.01 | $12.10 | $96.80 | 4,342,571 |
| 2019-09-17 | $12.93 | $12.93 | $12.15 | $12.29 | $98.32 | 12,373,128 |
| 2019-09-16 | $12.49 | $13.16 | $12.45 | $12.83 | $102.64 | 10,114,660 |
| 2019-09-13 | $11.49 | $11.53 | $11.38 | $11.44 | $91.52 | 1,759,256 |
| 2019-09-12 | $11.32 | $11.52 | $11.28 | $11.47 | $91.76 | 4,455,171 |
| 2019-09-11 | $11.99 | $12.05 | $11.58 | $11.68 | $93.44 | 4,782,739 |
| 2019-09-10 | $12.11 | $12.23 | $11.90 | $11.98 | $95.84 | 3,195,052 |
| 2019-09-09 | $11.92 | $12.10 | $11.90 | $12.08 | $96.64 | 2,924,679 |
| 2019-09-06 | $11.46 | $11.85 | $11.41 | $11.77 | $94.16 | 2,792,520 |
| 2019-09-05 | $11.80 | $12.01 | $11.65 | $11.70 | $93.60 | 3,410,813 |
| 2019-09-04 | $11.53 | $11.77 | $11.52 | $11.71 | $93.68 | 3,640,469 |
| 2019-09-03 | $11.09 | $11.27 | $10.99 | $11.22 | $89.76 | 3,508,140 |
| 2019-08-30 | $11.74 | $11.76 | $11.35 | $11.46 | $91.68 | 3,818,576 |
| 2019-08-29 | $11.65 | $11.83 | $11.65 | $11.78 | $94.24 | 2,845,681 |
| 2019-08-28 | $11.72 | $11.79 | $11.55 | $11.64 | $93.12 | 3,798,727 |
| 2019-08-27 | $11.24 | $11.46 | $11.17 | $11.42 | $91.36 | 3,071,538 |
| 2019-08-26 | $11.44 | $11.49 | $11.14 | $11.18 | $89.44 | 3,261,005 |
| 2019-08-23 | $11.23 | $11.39 | $11.08 | $11.19 | $89.52 | 4,257,204 |
| 2019-08-22 | $11.66 | $11.70 | $11.41 | $11.53 | $92.24 | 2,724,056 |
| 2019-08-21 | $11.84 | $11.87 | $11.55 | $11.61 | $92.88 | 3,012,188 |
| 2019-08-20 | $11.59 | $11.74 | $11.47 | $11.63 | $93.04 | 3,081,747 |
| 2019-08-19 | $11.60 | $11.71 | $11.50 | $11.66 | $93.28 | 3,050,403 |
| 2019-08-16 | $11.38 | $11.44 | $11.28 | $11.40 | $91.20 | 2,934,803 |
| 2019-08-15 | $11.30 | $11.42 | $11.22 | $11.35 | $90.80 | 3,768,831 |
| 2019-08-14 | $11.46 | $11.52 | $11.23 | $11.44 | $91.52 | 5,230,789 |
| 2019-08-13 | $11.33 | $11.93 | $11.31 | $11.87 | $94.96 | 5,984,431 |
| 2019-08-12 | $11.37 | $11.44 | $11.26 | $11.36 | $90.88 | 3,214,988 |
| 2019-08-09 | $11.22 | $11.38 | $11.20 | $11.28 | $90.24 | 3,621,719 |
| 2019-08-08 | $10.86 | $10.99 | $10.79 | $10.96 | $87.68 | 2,943,328 |
| 2019-08-07 | $10.81 | $10.89 | $10.49 | $10.84 | $86.72 | 6,763,022 |
| 2019-08-06 | $11.43 | $11.44 | $11.09 | $11.14 | $89.12 | 3,784,238 |
| 2019-08-05 | $11.31 | $11.54 | $11.29 | $11.37 | $90.96 | 5,893,975 |
| 2019-08-02 | $11.59 | $11.60 | $11.44 | $11.48 | $91.84 | 4,697,245 |
| 2019-08-01 | $11.87 | $11.88 | $11.12 | $11.31 | $90.48 | 7,204,322 |
| 2019-07-31 | $12.15 | $12.20 | $12.00 | $12.04 | $96.32 | 3,487,515 |
| 2019-07-30 | $11.84 | $12.10 | $11.82 | $12.08 | $96.64 | 2,717,495 |
| 2019-07-29 | $11.77 | $11.84 | $11.59 | $11.82 | $94.56 | 2,837,454 |
| 2019-07-26 | $11.64 | $11.71 | $11.55 | $11.65 | $93.20 | 2,157,043 |
| 2019-07-25 | $11.73 | $11.77 | $11.58 | $11.60 | $92.80 | 2,486,519 |
| 2019-07-24 | $11.81 | $11.95 | $11.47 | $11.59 | $92.72 | 4,365,504 |
| 2019-07-23 | $11.68 | $11.82 | $11.59 | $11.81 | $94.48 | 2,235,121 |
| 2019-07-22 | $11.62 | $11.71 | $11.58 | $11.68 | $93.44 | 3,000,223 |
| 2019-07-19 | $11.57 | $11.69 | $11.43 | $11.67 | $93.36 | 3,138,532 |
| 2019-07-18 | $11.79 | $11.80 | $11.37 | $11.56 | $92.48 | 4,825,066 |
| 2019-07-17 | $12.11 | $12.11 | $11.74 | $11.75 | $94.00 | 3,774,623 |
| 2019-07-16 | $12.37 | $12.47 | $11.86 | $12.07 | $96.56 | 4,500,138 |
| 2019-07-15 | $12.60 | $12.61 | $12.29 | $12.30 | $98.40 | 2,717,271 |
| 2019-07-12 | $12.51 | $12.58 | $12.44 | $12.52 | $100.16 | 1,864,222 |
| 2019-07-11 | $12.57 | $12.63 | $12.48 | $12.55 | $100.40 | 2,230,186 |
| 2019-07-10 | $12.33 | $12.57 | $12.30 | $12.53 | $100.24 | 4,188,492 |
| 2019-07-09 | $11.98 | $12.05 | $11.92 | $12.04 | $96.32 | 1,831,983 |
| 2019-07-08 | $12.00 | $12.13 | $11.91 | $11.93 | $95.44 | 3,144,795 |
| 2019-07-05 | $11.86 | $11.99 | $11.82 | $11.95 | $95.60 | 2,838,280 |
| 2019-07-03 | $11.81 | $11.86 | $11.65 | $11.77 | $94.16 | 2,461,279 |
| 2019-07-02 | $12.21 | $12.21 | $11.64 | $11.70 | $93.60 | 6,164,291 |
| 2019-07-01 | $12.44 | $12.45 | $12.11 | $12.28 | $98.24 | 3,918,918 |
| 2019-06-28 | $12.33 | $12.35 | $11.98 | $12.04 | $96.32 | 3,607,098 |
| 2019-06-27 | $12.29 | $12.39 | $12.26 | $12.29 | $98.32 | 3,304,888 |
| 2019-06-26 | $12.29 | $12.43 | $12.25 | $12.29 | $98.32 | 4,382,433 |
| 2019-06-25 | $12.04 | $12.11 | $11.94 | $12.00 | $96.00 | 2,896,215 |
| 2019-06-24 | $11.95 | $12.04 | $11.77 | $12.01 | $96.08 | 3,329,024 |
| 2019-06-21 | $11.86 | $11.98 | $11.85 | $11.97 | $95.76 | 3,071,971 |
| 2019-06-20 | $11.69 | $11.90 | $11.63 | $11.85 | $94.80 | 5,822,443 |
| 2019-06-19 | $11.14 | $11.34 | $11.10 | $11.33 | $90.64 | 5,144,682 |
| 2019-06-18 | $10.99 | $11.31 | $10.96 | $11.25 | $90.00 | 4,511,600 |
| 2019-06-17 | $10.85 | $10.95 | $10.75 | $10.81 | $86.48 | 3,940,363 |
| 2019-06-14 | $10.92 | $11.04 | $10.86 | $10.94 | $87.52 | 3,216,363 |
| 2019-06-13 | $11.07 | $11.08 | $10.81 | $10.88 | $87.04 | 4,366,045 |
| 2019-06-12 | $10.88 | $10.90 | $10.57 | $10.64 | $85.12 | 4,382,647 |
| 2019-06-11 | $11.19 | $11.22 | $11.04 | $11.11 | $88.88 | 2,360,614 |
| 2019-06-10 | $11.23 | $11.35 | $11.04 | $11.11 | $88.88 | 2,936,625 |
| 2019-06-07 | $10.97 | $11.30 | $10.95 | $11.23 | $89.84 | 3,269,395 |
| 2019-06-06 | $10.74 | $11.09 | $10.65 | $11.06 | $88.48 | 3,949,347 |
| 2019-06-05 | $11.01 | $11.02 | $10.53 | $10.77 | $86.16 | 5,199,918 |
| 2019-06-04 | $11.07 | $11.19 | $10.95 | $11.16 | $89.28 | 2,809,360 |
| 2019-06-03 | $11.30 | $11.32 | $10.96 | $10.99 | $87.92 | 4,144,102 |
| 2019-05-31 | $11.45 | $11.54 | $11.04 | $11.10 | $88.80 | 5,039,955 |
| 2019-05-30 | $12.28 | $12.29 | $11.72 | $11.76 | $94.08 | 3,688,589 |
| 2019-05-29 | $12.03 | $12.28 | $11.83 | $12.24 | $97.92 | 4,513,233 |
| 2019-05-28 | $12.37 | $12.37 | $12.20 | $12.23 | $97.84 | 2,925,529 |
| 2019-05-24 | $12.22 | $12.24 | $11.95 | $12.23 | $97.84 | 2,690,882 |
| 2019-05-23 | $12.37 | $12.37 | $11.92 | $12.09 | $96.72 | 5,696,452 |
| 2019-05-22 | $12.99 | $13.05 | $12.69 | $12.74 | $101.92 | 3,444,327 |
| 2019-05-21 | $13.11 | $13.17 | $13.05 | $13.13 | $105.04 | 1,840,012 |
| 2019-05-20 | $13.12 | $13.22 | $13.03 | $13.15 | $105.20 | 2,682,614 |
| 2019-05-17 | $13.16 | $13.26 | $13.03 | $13.08 | $104.64 | 2,948,457 |
| 2019-05-16 | $13.10 | $13.24 | $13.08 | $13.14 | $105.12 | 2,457,740 |
| 2019-05-15 | $12.77 | $13.01 | $12.76 | $12.97 | $103.76 | 2,752,536 |
| 2019-05-14 | $12.84 | $12.95 | $12.81 | $12.87 | $102.96 | 2,536,020 |
| 2019-05-13 | $13.14 | $13.19 | $12.64 | $12.68 | $101.44 | 4,848,842 |
| 2019-05-10 | $12.80 | $12.93 | $12.79 | $12.84 | $102.72 | 2,353,610 |
| 2019-05-09 | $12.82 | $12.87 | $12.68 | $12.81 | $102.48 | 2,399,018 |
| 2019-05-08 | $12.78 | $12.98 | $12.75 | $12.89 | $103.12 | 2,893,745 |
| 2019-05-07 | $12.78 | $12.85 | $12.63 | $12.73 | $101.84 | 3,743,117 |
| 2019-05-06 | $12.79 | $13.11 | $12.79 | $13.07 | $104.56 | 4,741,502 |
| 2019-05-03 | $12.87 | $13.01 | $12.85 | $12.87 | $102.96 | 3,274,225 |
| 2019-05-02 | $12.92 | $12.94 | $12.69 | $12.82 | $102.56 | 5,288,614 |
| 2019-05-01 | $13.28 | $13.31 | $13.06 | $13.22 | $105.76 | 3,221,471 |
| 2019-04-30 | $13.35 | $13.36 | $13.18 | $13.29 | $106.32 | 2,096,427 |
| 2019-04-29 | $13.15 | $13.25 | $13.05 | $13.23 | $105.84 | 2,926,274 |
| 2019-04-26 | $13.38 | $13.39 | $12.96 | $13.09 | $104.72 | 5,269,260 |
| 2019-04-25 | $13.69 | $13.73 | $13.50 | $13.53 | $108.24 | 2,195,306 |
| 2019-04-24 | $13.81 | $13.82 | $13.66 | $13.68 | $109.44 | 1,879,182 |
| 2019-04-23 | $13.72 | $13.86 | $13.71 | $13.79 | $110.32 | 2,315,430 |
| 2019-04-22 | $13.61 | $13.72 | $13.60 | $13.67 | $109.36 | 2,547,716 |
| 2019-04-18 | $13.30 | $13.34 | $13.23 | $13.32 | $106.56 | 1,549,136 |
| 2019-04-17 | $13.38 | $13.39 | $13.26 | $13.28 | $106.24 | 1,932,466 |
| 2019-04-16 | $13.23 | $13.38 | $13.13 | $13.37 | $106.96 | 1,681,163 |
| 2019-04-15 | $13.23 | $13.29 | $13.14 | $13.24 | $105.92 | 1,979,564 |
| 2019-04-12 | $13.36 | $13.40 | $13.28 | $13.30 | $106.40 | 2,317,663 |
| 2019-04-11 | $13.34 | $13.38 | $13.18 | $13.27 | $106.16 | 2,359,751 |
| 2019-04-10 | $13.38 | $13.46 | $13.33 | $13.41 | $107.28 | 2,108,258 |
| 2019-04-09 | $13.35 | $13.38 | $13.24 | $13.33 | $106.64 | 3,424,220 |
| 2019-04-08 | $13.23 | $13.41 | $13.23 | $13.40 | $107.20 | 2,982,434 |
| 2019-04-05 | $12.98 | $13.17 | $12.97 | $13.15 | $105.20 | 2,344,916 |
| 2019-04-04 | $12.98 | $13.04 | $12.86 | $12.92 | $103.36 | 2,172,125 |
| 2019-04-03 | $13.00 | $13.06 | $12.90 | $12.99 | $103.92 | 3,037,745 |
| 2019-04-02 | $12.88 | $13.04 | $12.85 | $13.01 | $104.08 | 2,901,422 |
| 2019-04-01 | $12.62 | $12.83 | $12.58 | $12.82 | $102.56 | 2,856,933 |
| 2019-03-29 | $12.56 | $12.56 | $12.42 | $12.50 | $100.00 | 2,203,940 |
| 2019-03-28 | $12.15 | $12.35 | $12.14 | $12.35 | $98.80 | 2,587,633 |
| 2019-03-27 | $12.49 | $12.51 | $12.22 | $12.34 | $98.72 | 2,391,096 |
| 2019-03-26 | $12.49 | $12.54 | $12.40 | $12.47 | $99.76 | 2,047,624 |
| 2019-03-25 | $12.18 | $12.33 | $12.08 | $12.25 | $98.00 | 2,457,836 |
| 2019-03-22 | $12.30 | $12.32 | $12.11 | $12.23 | $97.84 | 2,842,485 |
| 2019-03-21 | $12.48 | $12.55 | $12.39 | $12.44 | $99.52 | 1,866,703 |
| 2019-03-20 | $12.27 | $12.52 | $12.25 | $12.50 | $100.00 | 2,446,094 |
| 2019-03-19 | $12.38 | $12.41 | $12.24 | $12.28 | $98.24 | 1,948,515 |
| 2019-03-18 | $12.23 | $12.37 | $12.21 | $12.31 | $98.48 | 2,304,933 |
| 2019-03-15 | $12.08 | $12.24 | $12.06 | $12.20 | $97.60 | 2,030,774 |
| 2019-03-14 | $12.22 | $12.27 | $12.14 | $12.22 | $97.76 | 2,648,073 |
| 2019-03-13 | $12.05 | $12.21 | $12.03 | $12.19 | $97.52 | 3,626,701 |
| 2019-03-12 | $11.94 | $12.02 | $11.85 | $11.89 | $95.12 | 2,052,432 |
| 2019-03-11 | $11.87 | $11.90 | $11.77 | $11.86 | $94.88 | 2,811,998 |
| 2019-03-08 | $11.51 | $11.74 | $11.39 | $11.73 | $93.84 | 3,694,682 |
| 2019-03-07 | $11.83 | $11.86 | $11.75 | $11.81 | $94.48 | 2,221,278 |
| 2019-03-06 | $11.71 | $11.79 | $11.58 | $11.75 | $94.00 | 3,225,271 |
| 2019-03-05 | $11.91 | $11.93 | $11.76 | $11.82 | $94.56 | 2,590,207 |
| 2019-03-04 | $11.84 | $11.91 | $11.68 | $11.80 | $94.40 | 2,754,204 |
| 2019-03-01 | $11.95 | $12.03 | $11.61 | $11.66 | $93.28 | 3,959,203 |
| 2019-02-28 | $11.92 | $11.99 | $11.85 | $11.95 | $95.60 | 1,783,632 |
| 2019-02-27 | $11.83 | $11.99 | $11.76 | $11.89 | $95.12 | 2,688,471 |
| 2019-02-26 | $11.61 | $11.70 | $11.54 | $11.63 | $93.04 | 2,493,222 |
| 2019-02-25 | $11.73 | $11.77 | $11.50 | $11.57 | $92.56 | 3,565,644 |
| 2019-02-22 | $12.00 | $12.06 | $11.93 | $11.95 | $95.60 | 1,635,109 |
| 2019-02-21 | $11.89 | $11.94 | $11.83 | $11.88 | $95.04 | 1,654,337 |
| 2019-02-20 | $11.73 | $12.02 | $11.72 | $11.93 | $95.44 | 2,125,910 |
| 2019-02-19 | $11.64 | $11.80 | $11.63 | $11.78 | $94.24 | 2,636,741 |
| 2019-02-15 | $11.61 | $11.73 | $11.57 | $11.71 | $93.68 | 2,346,179 |
| 2019-02-14 | $11.27 | $11.48 | $11.17 | $11.48 | $91.84 | 3,395,521 |
| 2019-02-13 | $11.30 | $11.47 | $11.29 | $11.34 | $90.72 | 2,597,722 |
| 2019-02-12 | $11.32 | $11.34 | $11.13 | $11.16 | $89.28 | 2,233,891 |
| 2019-02-11 | $10.84 | $11.06 | $10.77 | $11.01 | $88.08 | 2,945,868 |
| 2019-02-08 | $11.10 | $11.13 | $10.97 | $11.08 | $88.64 | 1,734,603 |
| 2019-02-07 | $11.26 | $11.29 | $10.88 | $11.07 | $88.56 | 2,777,823 |
| 2019-02-06 | $11.21 | $11.41 | $11.13 | $11.32 | $90.56 | 2,399,106 |
| 2019-02-05 | $11.28 | $11.47 | $11.23 | $11.29 | $90.32 | 2,743,158 |
| 2019-02-04 | $11.38 | $11.52 | $11.20 | $11.50 | $92.00 | 2,478,472 |
| 2019-02-01 | $11.40 | $11.69 | $11.39 | $11.63 | $93.04 | 2,362,477 |
| 2019-01-31 | $11.50 | $11.63 | $11.26 | $11.35 | $90.80 | 3,443,348 |
| 2019-01-30 | $11.34 | $11.54 | $11.29 | $11.40 | $91.20 | 2,582,503 |
| 2019-01-29 | $11.12 | $11.33 | $11.12 | $11.16 | $89.28 | 2,847,828 |
| 2019-01-28 | $10.94 | $10.97 | $10.78 | $10.95 | $87.60 | 3,613,907 |
| 2019-01-25 | $11.20 | $11.30 | $11.16 | $11.25 | $90.00 | 2,220,977 |
| 2019-01-24 | $11.06 | $11.23 | $11.03 | $11.17 | $89.36 | 2,748,365 |
| 2019-01-23 | $11.17 | $11.19 | $10.89 | $11.05 | $88.40 | 3,630,601 |
| 2019-01-22 | $11.09 | $11.16 | $10.93 | $11.12 | $88.96 | 4,597,172 |
| 2019-01-18 | $11.12 | $11.37 | $11.04 | $11.31 | $90.48 | 5,105,030 |
| 2019-01-17 | $10.88 | $11.10 | $10.77 | $11.03 | $88.24 | 4,481,595 |
| 2019-01-16 | $10.95 | $11.07 | $10.82 | $11.06 | $88.48 | 4,094,158 |
| 2019-01-15 | $10.85 | $11.04 | $10.85 | $11.00 | $88.00 | 2,989,482 |
| 2019-01-14 | $10.81 | $10.93 | $10.63 | $10.69 | $85.52 | 3,882,536 |
| 2019-01-11 | $10.98 | $11.05 | $10.81 | $10.90 | $87.20 | 3,576,687 |
| 2019-01-10 | $10.89 | $11.14 | $10.85 | $11.10 | $88.80 | 2,647,249 |
| 2019-01-09 | $10.81 | $11.10 | $10.69 | $11.05 | $88.40 | 6,148,535 |
| 2019-01-08 | $10.43 | $10.55 | $10.36 | $10.50 | $84.00 | 3,644,149 |
| 2019-01-07 | $10.27 | $10.52 | $10.23 | $10.29 | $82.32 | 4,031,140 |
| 2019-01-04 | $10.17 | $10.39 | $10.06 | $10.18 | $81.44 | 4,864,509 |
| 2019-01-03 | $9.99 | $10.01 | $9.66 | $9.95 | $79.60 | 4,027,374 |
| 2019-01-02 | $9.42 | $10.08 | $9.36 | $9.85 | $78.80 | 4,137,855 |
| 2018-12-31 | $9.63 | $9.71 | $9.44 | $9.66 | $77.28 | 3,552,177 |
| 2018-12-28 | $9.54 | $9.65 | $9.38 | $9.53 | $76.24 | 2,850,420 |
| 2018-12-27 | $9.59 | $9.65 | $9.37 | $9.62 | $76.96 | 4,572,333 |
| 2018-12-26 | $9.25 | $9.92 | $9.23 | $9.90 | $79.20 | 5,122,349 |
| 2018-12-24 | $9.49 | $9.52 | $9.28 | $9.29 | $74.32 | 2,699,773 |
| 2018-12-21 | $9.62 | $9.78 | $9.54 | $9.57 | $76.56 | 4,862,654 |
| 2018-12-20 | $9.81 | $9.96 | $9.64 | $9.72 | $77.76 | 5,516,570 |
| 2018-12-19 | $9.97 | $10.20 | $9.92 | $10.02 | $80.16 | 4,808,565 |
| 2018-12-18 | $10.41 | $10.41 | $9.73 | $9.79 | $78.32 | 7,047,743 |
| 2018-12-17 | $10.89 | $10.91 | $10.41 | $10.45 | $83.60 | 5,016,202 |
| 2018-12-14 | $11.09 | $11.10 | $10.78 | $10.82 | $86.56 | 4,474,003 |
| 2018-12-13 | $10.74 | $11.27 | $10.72 | $11.21 | $89.68 | 6,635,335 |
| 2018-12-12 | $11.07 | $11.13 | $10.79 | $10.82 | $86.56 | 3,284,497 |
| 2018-12-11 | $11.04 | $11.10 | $10.85 | $10.95 | $87.60 | 2,606,041 |
| 2018-12-10 | $10.87 | $11.03 | $10.70 | $10.75 | $86.00 | 3,925,260 |
| 2018-12-07 | $11.37 | $11.48 | $11.08 | $11.11 | $88.88 | 5,410,952 |
| 2018-12-06 | $10.86 | $11.00 | $10.60 | $10.94 | $87.52 | 5,738,674 |
| 2018-12-04 | $11.25 | $11.35 | $11.15 | $11.18 | $89.44 | 3,399,302 |
| 2018-12-03 | $11.27 | $11.27 | $11.02 | $11.27 | $90.16 | 4,044,548 |
| 2018-11-30 | $10.63 | $10.93 | $10.51 | $10.73 | $85.84 | 5,852,473 |
| 2018-11-29 | $10.84 | $11.04 | $10.76 | $10.87 | $86.96 | 4,139,982 |
| 2018-11-28 | $10.85 | $11.04 | $10.60 | $10.66 | $85.28 | 6,097,719 |
| 2018-11-27 | $10.97 | $11.08 | $10.64 | $10.95 | $87.60 | 4,510,757 |
| 2018-11-26 | $10.95 | $11.06 | $10.88 | $10.94 | $87.52 | 4,877,696 |
| 2018-11-23 | $10.88 | $10.94 | $10.69 | $10.83 | $86.64 | 6,942,044 |
| 2018-11-21 | $11.51 | $11.82 | $11.42 | $11.52 | $92.16 | 4,777,603 |
| 2018-11-20 | $11.83 | $11.90 | $11.16 | $11.27 | $90.16 | 9,022,216 |
| 2018-11-19 | $11.88 | $12.18 | $11.70 | $12.14 | $97.12 | 4,316,194 |
| 2018-11-16 | $12.20 | $12.30 | $11.87 | $12.07 | $96.56 | 3,793,373 |
| 2018-11-15 | $11.99 | $12.16 | $11.93 | $11.98 | $95.84 | 4,923,987 |
| 2018-11-14 | $12.02 | $12.17 | $11.88 | $11.95 | $95.60 | 6,936,098 |
| 2018-11-13 | $12.42 | $12.48 | $11.62 | $11.69 | $93.52 | 10,619,466 |
| 2018-11-12 | $12.86 | $12.97 | $12.44 | $12.48 | $99.84 | 4,355,878 |
| 2018-11-09 | $12.65 | $12.84 | $12.57 | $12.70 | $101.60 | 3,858,088 |
| 2018-11-08 | $12.99 | $13.06 | $12.82 | $12.84 | $102.72 | 3,425,127 |
| 2018-11-07 | $13.26 | $13.31 | $12.98 | $13.06 | $104.48 | 3,240,037 |
| 2018-11-06 | $13.39 | $13.42 | $12.99 | $13.18 | $105.44 | 3,702,319 |
| 2018-11-05 | $13.49 | $13.59 | $13.29 | $13.30 | $106.40 | 2,456,172 |
| 2018-11-02 | $13.42 | $13.52 | $13.28 | $13.31 | $106.48 | 3,595,178 |
| 2018-11-01 | $13.86 | $13.86 | $13.37 | $13.46 | $107.68 | 4,506,738 |
| 2018-10-31 | $13.99 | $14.13 | $13.77 | $13.79 | $110.32 | 3,998,848 |
| 2018-10-30 | $13.90 | $14.16 | $13.87 | $14.03 | $112.24 | 2,458,200 |
| 2018-10-29 | $14.25 | $14.28 | $14.04 | $14.11 | $112.88 | 2,657,917 |
| 2018-10-26 | $14.12 | $14.38 | $14.06 | $14.33 | $114.64 | 2,714,950 |
| 2018-10-25 | $14.18 | $14.33 | $14.16 | $14.21 | $113.68 | 1,922,627 |
| 2018-10-24 | $14.24 | $14.34 | $14.04 | $14.05 | $112.40 | 3,376,749 |
| 2018-10-23 | $14.36 | $14.39 | $13.93 | $14.04 | $112.32 | 5,841,742 |
| 2018-10-22 | $14.60 | $14.75 | $14.50 | $14.74 | $117.92 | 2,182,722 |
| 2018-10-19 | $14.68 | $14.80 | $14.63 | $14.72 | $117.76 | 2,574,553 |
| 2018-10-18 | $14.56 | $14.76 | $14.51 | $14.56 | $116.48 | 2,988,332 |
| 2018-10-17 | $15.05 | $15.06 | $14.69 | $14.82 | $118.56 | 3,950,951 |
| 2018-10-16 | $15.09 | $15.27 | $15.05 | $15.19 | $121.52 | 2,308,704 |
| 2018-10-15 | $15.12 | $15.17 | $14.97 | $15.13 | $121.04 | 2,797,252 |
| 2018-10-12 | $15.14 | $15.16 | $14.92 | $15.12 | $120.96 | 3,340,893 |
| 2018-10-11 | $15.22 | $15.27 | $14.89 | $14.95 | $119.60 | 3,723,563 |
| 2018-10-10 | $15.77 | $15.77 | $15.37 | $15.38 | $123.04 | 2,259,737 |
| 2018-10-09 | $15.78 | $15.90 | $15.64 | $15.82 | $126.56 | 2,912,576 |
| 2018-10-08 | $15.56 | $15.71 | $15.53 | $15.68 | $125.44 | 2,473,343 |
| 2018-10-05 | $15.72 | $15.88 | $15.60 | $15.69 | $125.52 | 3,253,287 |
| 2018-10-04 | $16.03 | $16.03 | $15.61 | $15.74 | $125.92 | 3,300,206 |
| 2018-10-03 | $15.85 | $16.24 | $15.67 | $16.08 | $128.64 | 3,278,019 |
| 2018-10-02 | $15.95 | $15.96 | $15.83 | $15.87 | $126.96 | 1,999,752 |
| 2018-10-01 | $15.50 | $16.01 | $15.45 | $15.95 | $127.60 | 3,279,414 |
| 2018-09-28 | $15.24 | $15.57 | $15.23 | $15.52 | $124.16 | 2,314,640 |
| 2018-09-27 | $15.26 | $15.27 | $15.15 | $15.26 | $122.08 | 1,472,735 |
| 2018-09-26 | $15.17 | $15.24 | $15.09 | $15.11 | $120.88 | 1,383,155 |
| 2018-09-25 | $15.32 | $15.36 | $15.18 | $15.27 | $122.16 | 2,287,982 |
| 2018-09-24 | $15.22 | $15.36 | $15.17 | $15.25 | $122.00 | 3,086,344 |
| 2018-09-21 | $14.99 | $15.15 | $14.78 | $14.96 | $119.68 | 3,544,984 |
| 2018-09-20 | $15.02 | $15.05 | $14.78 | $14.80 | $118.40 | 1,846,079 |
| 2018-09-19 | $14.74 | $14.95 | $14.73 | $14.94 | $119.52 | 2,182,923 |
| 2018-09-18 | $14.69 | $14.81 | $14.59 | $14.69 | $117.52 | 1,835,954 |
| 2018-09-17 | $14.61 | $14.66 | $14.42 | $14.47 | $115.76 | 1,802,907 |
| 2018-09-14 | $14.48 | $14.71 | $14.31 | $14.50 | $116.00 | 2,044,780 |
| 2018-09-13 | $14.61 | $14.67 | $14.39 | $14.49 | $115.92 | 2,303,342 |
| 2018-09-12 | $14.75 | $14.96 | $14.73 | $14.78 | $118.24 | 2,331,057 |
| 2018-09-11 | $14.27 | $14.63 | $14.23 | $14.60 | $116.80 | 1,551,404 |
| 2018-09-10 | $14.38 | $14.42 | $14.17 | $14.21 | $113.68 | 1,242,283 |
| 2018-09-07 | $14.13 | $14.29 | $14.07 | $14.28 | $114.24 | 1,718,588 |
| 2018-09-06 | $14.46 | $14.49 | $14.10 | $14.30 | $114.40 | 1,942,388 |
| 2018-09-05 | $14.58 | $14.64 | $14.44 | $14.49 | $115.92 | 1,609,201 |
| 2018-09-04 | $14.85 | $14.87 | $14.53 | $14.58 | $116.64 | 1,879,479 |
| 2018-08-31 | $14.73 | $14.78 | $14.65 | $14.71 | $117.68 | 1,375,350 |
| 2018-08-30 | $14.69 | $14.83 | $14.64 | $14.75 | $118.00 | 1,791,733 |
| 2018-08-29 | $14.53 | $14.67 | $14.48 | $14.66 | $117.28 | 2,214,942 |
| 2018-08-28 | $14.51 | $14.51 | $14.35 | $14.43 | $115.44 | 1,341,259 |
| 2018-08-27 | $14.48 | $14.51 | $14.41 | $14.50 | $116.00 | 1,358,447 |
| 2018-08-24 | $14.50 | $14.58 | $14.36 | $14.43 | $115.44 | 1,787,909 |
| 2018-08-23 | $14.20 | $14.31 | $14.16 | $14.27 | $114.16 | 1,441,387 |
| 2018-08-22 | $14.13 | $14.32 | $14.06 | $14.27 | $114.16 | 2,537,693 |
| 2018-08-21 | $13.96 | $13.98 | $13.81 | $13.83 | $110.64 | 1,340,447 |
| 2018-08-20 | $13.69 | $13.80 | $13.66 | $13.76 | $110.08 | 2,190,328 |
| 2018-08-17 | $13.81 | $13.82 | $13.61 | $13.69 | $109.52 | 2,552,366 |
| 2018-08-16 | $13.57 | $13.65 | $13.52 | $13.63 | $109.04 | 2,308,626 |
| 2018-08-15 | $13.78 | $13.79 | $13.44 | $13.51 | $108.08 | 5,946,032 |
| 2018-08-14 | $14.22 | $14.23 | $13.89 | $13.99 | $111.92 | 2,367,781 |
| 2018-08-13 | $14.01 | $14.05 | $13.68 | $14.01 | $112.08 | 3,423,043 |
| 2018-08-10 | $14.01 | $14.12 | $13.99 | $14.08 | $112.64 | 2,255,276 |
| 2018-08-09 | $13.97 | $14.03 | $13.87 | $13.88 | $111.04 | 2,018,682 |
| 2018-08-08 | $14.19 | $14.19 | $13.80 | $13.90 | $111.20 | 3,610,015 |
| 2018-08-07 | $14.43 | $14.48 | $14.34 | $14.36 | $114.88 | 1,672,352 |
| 2018-08-06 | $14.40 | $14.54 | $14.30 | $14.31 | $114.48 | 2,556,026 |
| 2018-08-03 | $14.31 | $14.35 | $14.11 | $14.27 | $114.16 | 2,062,802 |
| 2018-08-02 | $14.01 | $14.42 | $13.98 | $14.36 | $114.88 | 2,169,658 |
| 2018-08-01 | $14.09 | $14.22 | $13.99 | $14.09 | $112.72 | 2,264,226 |
| 2018-07-31 | $14.38 | $14.40 | $14.24 | $14.28 | $114.24 | 2,030,490 |
| 2018-07-30 | $14.59 | $14.64 | $14.52 | $14.54 | $116.32 | 2,155,036 |
| 2018-07-27 | $14.45 | $14.50 | $14.19 | $14.32 | $114.56 | 1,882,916 |
| 2018-07-26 | $14.34 | $14.54 | $14.34 | $14.47 | $115.76 | 1,978,292 |
| 2018-07-25 | $14.28 | $14.48 | $14.17 | $14.42 | $115.36 | 2,686,585 |
| 2018-07-24 | $14.11 | $14.35 | $14.11 | $14.23 | $113.84 | 2,495,564 |
| 2018-07-23 | $14.32 | $14.40 | $14.05 | $14.09 | $112.72 | 2,936,997 |
| 2018-07-20 | $14.18 | $14.23 | $14.07 | $14.15 | $113.20 | 2,851,185 |
| 2018-07-19 | $14.08 | $14.29 | $14.03 | $14.13 | $113.04 | 2,766,291 |
| 2018-07-18 | $13.85 | $14.11 | $13.78 | $14.10 | $112.80 | 2,784,428 |
| 2018-07-17 | $13.84 | $14.05 | $13.76 | $13.95 | $111.60 | 6,807,061 |
| 2018-07-16 | $14.20 | $14.23 | $13.86 | $13.94 | $111.52 | 3,900,274 |
| 2018-07-13 | $14.42 | $14.66 | $14.40 | $14.47 | $115.76 | 2,398,041 |
| 2018-07-12 | $14.38 | $14.45 | $14.14 | $14.39 | $115.12 | 2,938,801 |
| 2018-07-11 | $14.88 | $15.03 | $14.22 | $14.31 | $114.48 | 4,801,039 |
| 2018-07-10 | $15.11 | $15.17 | $14.98 | $15.07 | $120.56 | 1,926,900 |
| 2018-07-09 | $14.97 | $15.03 | $14.81 | $15.03 | $120.24 | 1,612,272 |
| 2018-07-06 | $14.67 | $14.98 | $14.66 | $14.96 | $119.68 | 2,368,135 |
| 2018-07-05 | $15.00 | $15.05 | $14.70 | $14.78 | $118.24 | 2,737,152 |
| 2018-07-03 | $15.19 | $15.25 | $14.73 | $14.92 | $119.36 | 2,636,365 |
| 2018-07-02 | $15.00 | $15.06 | $14.87 | $14.96 | $119.68 | 2,692,019 |
| 2018-06-29 | $14.93 | $15.08 | $14.92 | $15.06 | $120.48 | 2,701,251 |
| 2018-06-28 | $14.73 | $14.99 | $14.69 | $14.86 | $118.88 | 3,882,687 |
| 2018-06-27 | $14.49 | $14.80 | $14.48 | $14.65 | $117.20 | 4,305,049 |
| 2018-06-26 | $13.91 | $14.31 | $13.79 | $14.27 | $114.16 | 4,206,997 |
| 2018-06-25 | $14.01 | $14.05 | $13.73 | $13.77 | $110.16 | 3,099,945 |
| 2018-06-22 | $13.71 | $14.03 | $13.59 | $14.02 | $112.16 | 4,123,493 |
| 2018-06-21 | $13.14 | $13.41 | $13.12 | $13.31 | $106.48 | 2,245,379 |
| 2018-06-20 | $13.32 | $13.44 | $13.15 | $13.28 | $106.24 | 2,540,238 |
| 2018-06-19 | $13.10 | $13.21 | $13.01 | $13.14 | $105.12 | 1,999,770 |
| 2018-06-18 | $13.17 | $13.33 | $13.12 | $13.29 | $106.32 | 2,223,116 |
| 2018-06-15 | $13.44 | $13.44 | $13.04 | $13.05 | $104.40 | 3,436,806 |
| 2018-06-14 | $13.55 | $13.56 | $13.40 | $13.52 | $108.16 | 1,667,250 |
| 2018-06-13 | $13.35 | $13.52 | $13.33 | $13.47 | $107.76 | 2,182,113 |
| 2018-06-12 | $13.34 | $13.49 | $13.33 | $13.40 | $107.20 | 2,434,165 |
| 2018-06-11 | $13.17 | $13.42 | $13.15 | $13.36 | $106.88 | 1,836,321 |
| 2018-06-08 | $13.31 | $13.39 | $13.18 | $13.27 | $106.16 | 1,979,261 |
| 2018-06-07 | $13.21 | $13.36 | $13.20 | $13.35 | $106.80 | 1,776,827 |
| 2018-06-06 | $13.19 | $13.25 | $13.00 | $13.16 | $105.28 | 2,116,213 |
| 2018-06-05 | $13.03 | $13.26 | $13.00 | $13.22 | $105.76 | 2,788,658 |
| 2018-06-04 | $13.30 | $13.33 | $13.06 | $13.12 | $104.96 | 2,484,442 |
| 2018-06-01 | $13.41 | $13.52 | $13.25 | $13.25 | $106.00 | 2,868,511 |
| 2018-05-31 | $13.58 | $13.79 | $13.46 | $13.55 | $108.40 | 3,030,751 |
| 2018-05-30 | $13.58 | $13.85 | $13.58 | $13.83 | $110.64 | 3,015,107 |
| 2018-05-29 | $13.57 | $13.60 | $13.33 | $13.51 | $108.08 | 3,289,130 |
| 2018-05-25 | $13.93 | $13.93 | $13.65 | $13.68 | $109.44 | 5,070,305 |
| 2018-05-24 | $14.29 | $14.40 | $14.27 | $14.29 | $114.32 | 1,931,739 |
| 2018-05-23 | $14.53 | $14.58 | $14.39 | $14.51 | $116.08 | 2,011,440 |
| 2018-05-22 | $14.65 | $14.74 | $14.55 | $14.56 | $116.48 | 2,459,500 |
| 2018-05-21 | $14.48 | $14.67 | $14.47 | $14.67 | $117.36 | 1,681,883 |
| 2018-05-18 | $14.44 | $14.50 | $14.37 | $14.43 | $115.44 | 1,557,264 |
| 2018-05-17 | $14.54 | $14.63 | $14.40 | $14.49 | $115.92 | 2,149,867 |
| 2018-05-16 | $14.34 | $14.48 | $14.30 | $14.46 | $115.68 | 1,683,020 |
| 2018-05-15 | $14.37 | $14.44 | $14.25 | $14.40 | $115.20 | 2,236,963 |
| 2018-05-14 | $14.30 | $14.40 | $14.29 | $14.38 | $115.04 | 2,033,306 |
| 2018-05-11 | $14.37 | $14.43 | $14.24 | $14.25 | $114.00 | 1,758,749 |
| 2018-05-10 | $14.38 | $14.44 | $14.25 | $14.41 | $115.28 | 1,953,384 |
| 2018-05-09 | $14.27 | $14.41 | $14.26 | $14.37 | $114.96 | 2,435,308 |
| 2018-05-08 | $14.18 | $14.22 | $13.66 | $14.06 | $112.48 | 6,607,808 |
| 2018-05-07 | $14.19 | $14.30 | $14.03 | $14.10 | $112.80 | 3,598,650 |
| 2018-05-04 | $13.83 | $14.13 | $13.83 | $14.09 | $112.72 | 2,346,756 |
| 2018-05-03 | $13.63 | $13.85 | $13.58 | $13.82 | $110.56 | 1,519,748 |
| 2018-05-02 | $13.56 | $13.76 | $13.51 | $13.67 | $109.36 | 1,727,873 |
| 2018-05-01 | $13.69 | $13.70 | $13.50 | $13.61 | $108.88 | 2,011,510 |
| 2018-04-30 | $13.62 | $14.00 | $13.60 | $13.80 | $110.40 | 3,617,162 |
| 2018-04-27 | $13.68 | $13.80 | $13.67 | $13.73 | $109.84 | 1,601,477 |
| 2018-04-26 | $13.83 | $13.84 | $13.67 | $13.77 | $110.16 | 2,151,707 |
| 2018-04-25 | $13.69 | $13.76 | $13.55 | $13.72 | $109.76 | 1,707,237 |
| 2018-04-24 | $13.85 | $14.00 | $13.63 | $13.68 | $109.44 | 2,510,055 |
| 2018-04-23 | $13.61 | $13.94 | $13.55 | $13.92 | $111.36 | 2,074,093 |
| 2018-04-20 | $13.66 | $13.84 | $13.62 | $13.75 | $110.00 | 1,478,879 |
| 2018-04-19 | $13.95 | $14.00 | $13.72 | $13.77 | $110.16 | 2,178,551 |
| 2018-04-18 | $13.70 | $13.90 | $13.64 | $13.88 | $111.04 | 3,322,393 |
| 2018-04-17 | $13.27 | $13.44 | $13.24 | $13.41 | $107.28 | 1,644,389 |
| 2018-04-16 | $13.49 | $13.50 | $13.34 | $13.38 | $107.04 | 1,753,077 |
| 2018-04-13 | $13.55 | $13.64 | $13.50 | $13.55 | $108.40 | 1,770,344 |
| 2018-04-12 | $13.40 | $13.54 | $13.30 | $13.52 | $108.16 | 1,859,005 |
| 2018-04-11 | $13.30 | $13.59 | $13.25 | $13.45 | $107.60 | 3,085,556 |
| 2018-04-10 | $13.02 | $13.27 | $13.02 | $13.25 | $106.00 | 2,972,674 |
| 2018-04-09 | $12.69 | $12.83 | $12.67 | $12.77 | $102.16 | 1,601,758 |
| 2018-04-06 | $12.80 | $12.85 | $12.47 | $12.51 | $100.08 | 3,147,510 |
| 2018-04-05 | $12.82 | $12.94 | $12.74 | $12.83 | $102.64 | 2,155,790 |
| 2018-04-04 | $12.55 | $12.83 | $12.52 | $12.82 | $102.56 | 2,538,849 |
| 2018-04-03 | $12.78 | $12.86 | $12.72 | $12.81 | $102.48 | 1,146,827 |
| 2018-04-02 | $12.98 | $12.98 | $12.70 | $12.74 | $101.92 | 2,413,919 |
| 2018-03-29 | $12.99 | $13.16 | $12.94 | $13.09 | $104.72 | 2,040,579 |
| 2018-03-28 | $13.02 | $13.13 | $12.85 | $13.04 | $104.32 | 2,372,903 |
| 2018-03-27 | $13.28 | $13.29 | $13.04 | $13.08 | $104.64 | 2,577,165 |
| 2018-03-26 | $13.23 | $13.28 | $13.12 | $13.21 | $105.68 | 3,121,831 |
| 2018-03-23 | $13.09 | $13.30 | $13.08 | $13.28 | $106.24 | 2,269,887 |
| 2018-03-22 | $13.01 | $13.05 | $12.93 | $12.95 | $103.60 | 1,966,450 |
| 2018-03-21 | $12.96 | $13.21 | $12.93 | $13.18 | $105.44 | 2,886,027 |
| 2018-03-20 | $12.76 | $12.90 | $12.71 | $12.81 | $102.48 | 2,281,837 |
| 2018-03-19 | $12.57 | $12.58 | $12.39 | $12.55 | $100.40 | 2,855,362 |
| 2018-03-16 | $12.35 | $12.62 | $12.32 | $12.55 | $100.40 | 3,485,081 |
| 2018-03-15 | $12.35 | $12.42 | $12.29 | $12.34 | $98.72 | 1,467,356 |
| 2018-03-14 | $12.28 | $12.34 | $12.14 | $12.28 | $98.24 | 2,319,625 |
| 2018-03-13 | $12.31 | $12.50 | $12.15 | $12.24 | $97.92 | 3,024,240 |
| 2018-03-12 | $12.41 | $12.44 | $12.22 | $12.37 | $98.96 | 2,185,133 |
| 2018-03-09 | $12.27 | $12.50 | $12.26 | $12.47 | $99.76 | 2,423,105 |
| 2018-03-08 | $12.32 | $12.33 | $12.08 | $12.15 | $97.20 | 2,881,230 |
| 2018-03-07 | $12.48 | $12.59 | $12.19 | $12.35 | $98.80 | 3,119,717 |
| 2018-03-06 | $12.62 | $12.64 | $12.51 | $12.57 | $100.56 | 2,256,982 |
| 2018-03-05 | $12.33 | $12.63 | $12.32 | $12.59 | $100.72 | 2,458,352 |
| 2018-03-02 | $12.22 | $12.37 | $12.10 | $12.37 | $98.96 | 2,254,716 |
| 2018-03-01 | $12.26 | $12.38 | $12.11 | $12.35 | $98.80 | 3,238,867 |
| 2018-02-28 | $12.71 | $12.76 | $12.34 | $12.37 | $98.96 | 3,475,798 |
| 2018-02-27 | $12.84 | $12.85 | $12.61 | $12.65 | $101.20 | 2,128,952 |
| 2018-02-26 | $12.73 | $12.92 | $12.68 | $12.86 | $102.88 | 1,748,421 |
| 2018-02-23 | $12.61 | $12.82 | $12.60 | $12.77 | $102.16 | 2,300,130 |
| 2018-02-22 | $12.46 | $12.69 | $12.38 | $12.59 | $100.72 | 2,411,834 |
| 2018-02-21 | $12.33 | $12.44 | $12.28 | $12.29 | $98.32 | 1,422,543 |
| 2018-02-20 | $12.42 | $12.56 | $12.35 | $12.39 | $99.12 | 2,719,736 |
| 2018-02-16 | $12.27 | $12.44 | $12.22 | $12.38 | $99.04 | 2,222,812 |
| 2018-02-15 | $12.09 | $12.36 | $11.99 | $12.33 | $98.64 | 2,406,039 |
| 2018-02-14 | $11.73 | $12.23 | $11.69 | $12.18 | $97.44 | 4,469,887 |
| 2018-02-13 | $11.79 | $11.93 | $11.71 | $11.87 | $94.96 | 2,372,760 |
| 2018-02-12 | $11.98 | $12.10 | $11.87 | $11.89 | $95.12 | 2,039,018 |
| 2018-02-09 | $12.11 | $12.14 | $11.65 | $11.86 | $94.88 | 5,397,893 |
| 2018-02-08 | $12.42 | $12.44 | $12.08 | $12.09 | $96.72 | 3,407,439 |
| 2018-02-07 | $12.72 | $12.81 | $12.28 | $12.37 | $98.96 | 4,613,661 |
| 2018-02-06 | $12.70 | $12.88 | $12.67 | $12.70 | $101.60 | 2,954,536 |
| 2018-02-05 | $13.03 | $13.07 | $12.73 | $12.77 | $102.16 | 3,841,071 |
| 2018-02-02 | $13.12 | $13.17 | $12.92 | $13.04 | $104.32 | 3,594,686 |
| 2018-02-01 | $13.08 | $13.26 | $13.03 | $13.24 | $105.92 | 2,509,275 |
| 2018-01-31 | $12.91 | $13.01 | $12.79 | $12.98 | $103.84 | 2,657,822 |
| 2018-01-30 | $12.94 | $12.95 | $12.84 | $12.90 | $103.20 | 4,303,672 |
| 2018-01-29 | $13.11 | $13.15 | $13.01 | $13.11 | $104.88 | 1,978,616 |
| 2018-01-26 | $13.11 | $13.29 | $13.10 | $13.24 | $105.92 | 3,971,992 |
| 2018-01-25 | $13.28 | $13.30 | $13.03 | $13.06 | $104.48 | 2,096,796 |
| 2018-01-24 | $12.94 | $13.23 | $12.91 | $13.22 | $105.76 | 3,267,222 |
| 2018-01-23 | $12.84 | $12.99 | $12.83 | $12.97 | $103.76 | 2,077,243 |
| 2018-01-22 | $12.68 | $12.84 | $12.63 | $12.78 | $102.24 | 1,866,225 |
| 2018-01-19 | $12.68 | $12.74 | $12.61 | $12.72 | $101.76 | 2,168,169 |
| 2018-01-18 | $12.75 | $12.85 | $12.70 | $12.76 | $102.08 | 2,075,708 |
| 2018-01-17 | $12.73 | $12.84 | $12.71 | $12.78 | $102.24 | 1,993,007 |
| 2018-01-16 | $12.81 | $12.86 | $12.68 | $12.76 | $102.08 | 2,277,844 |
| 2018-01-12 | $12.68 | $12.89 | $12.65 | $12.87 | $102.96 | 2,850,194 |
| 2018-01-11 | $12.76 | $12.92 | $12.70 | $12.70 | $101.60 | 2,579,096 |
| 2018-01-10 | $12.67 | $12.71 | $12.60 | $12.68 | $101.44 | 1,821,545 |
| 2018-01-09 | $12.41 | $12.64 | $12.37 | $12.57 | $100.56 | 2,666,146 |
| 2018-01-08 | $12.31 | $12.38 | $12.27 | $12.38 | $99.04 | 1,229,219 |
| 2018-01-05 | $12.28 | $12.33 | $12.21 | $12.31 | $98.48 | 1,609,891 |
| 2018-01-04 | $12.33 | $12.42 | $12.31 | $12.37 | $98.96 | 1,480,984 |
| 2018-01-03 | $12.17 | $12.36 | $12.17 | $12.34 | $98.72 | 2,156,151 |
| 2018-01-02 | $12.07 | $12.10 | $12.01 | $12.07 | $96.56 | 1,497,583 |
| 2017-12-29 | $12.02 | $12.09 | $11.98 | $12.01 | $96.08 | 1,475,243 |
| 2017-12-28 | $11.91 | $11.98 | $11.88 | $11.97 | $95.76 | 1,546,012 |
| 2017-12-27 | $11.93 | $11.96 | $11.87 | $11.92 | $95.36 | 1,033,771 |
| 2017-12-26 | $11.73 | $11.99 | $11.72 | $11.95 | $95.60 | 2,199,877 |
| 2017-12-22 | $11.59 | $11.69 | $11.58 | $11.66 | $93.28 | 823,930 |
| 2017-12-21 | $11.53 | $11.67 | $11.52 | $11.64 | $93.12 | 1,391,953 |
| 2017-12-20 | $11.55 | $11.62 | $11.48 | $11.61 | $92.88 | 1,264,729 |
| 2017-12-19 | $11.47 | $11.51 | $11.45 | $11.51 | $92.08 | 856,135 |
| 2017-12-18 | $11.49 | $11.53 | $11.37 | $11.44 | $91.52 | 1,633,499 |
| 2017-12-15 | $11.48 | $11.49 | $11.40 | $11.46 | $91.68 | 1,201,060 |
| 2017-12-14 | $11.23 | $11.43 | $11.21 | $11.43 | $91.44 | 1,134,148 |
| 2017-12-13 | $11.46 | $11.48 | $11.30 | $11.33 | $90.64 | 2,276,641 |
| 2017-12-12 | $11.64 | $11.64 | $11.37 | $11.44 | $91.52 | 3,106,860 |
| 2017-12-11 | $11.54 | $11.61 | $11.50 | $11.60 | $92.80 | 1,797,861 |
| 2017-12-08 | $11.52 | $11.55 | $11.40 | $11.49 | $91.92 | 1,178,326 |
| 2017-12-07 | $11.27 | $11.36 | $11.26 | $11.33 | $90.64 | 1,137,922 |
| 2017-12-06 | $11.40 | $11.41 | $11.18 | $11.20 | $89.60 | 2,423,627 |
| 2017-12-05 | $11.47 | $11.59 | $11.46 | $11.54 | $92.32 | 1,614,295 |
| 2017-12-04 | $11.54 | $11.58 | $11.47 | $11.49 | $91.92 | 1,523,460 |
| 2017-12-01 | $11.65 | $11.78 | $11.60 | $11.67 | $93.36 | 1,768,145 |
| 2017-11-30 | $11.55 | $11.58 | $11.37 | $11.47 | $91.76 | 2,227,382 |
| 2017-11-29 | $11.58 | $11.66 | $11.36 | $11.47 | $91.76 | 2,011,712 |
| 2017-11-28 | $11.56 | $11.63 | $11.53 | $11.58 | $92.64 | 1,013,689 |
| 2017-11-27 | $11.65 | $11.68 | $11.51 | $11.59 | $92.72 | 1,735,755 |
| 2017-11-24 | $11.74 | $11.79 | $11.70 | $11.79 | $94.32 | 1,174,266 |
| 2017-11-22 | $11.55 | $11.62 | $11.47 | $11.60 | $92.80 | 2,246,158 |
| 2017-11-21 | $11.30 | $11.45 | $11.30 | $11.40 | $91.20 | 1,529,908 |
| 2017-11-20 | $11.27 | $11.29 | $11.15 | $11.28 | $90.24 | 1,429,744 |
| 2017-11-17 | $11.21 | $11.36 | $11.20 | $11.35 | $90.80 | 2,048,349 |
| 2017-11-16 | $11.07 | $11.17 | $11.03 | $11.07 | $88.56 | 1,528,679 |
| 2017-11-15 | $11.08 | $11.15 | $11.02 | $11.09 | $88.72 | 1,722,064 |
| 2017-11-14 | $11.35 | $11.36 | $11.08 | $11.13 | $89.04 | 2,688,643 |
| 2017-11-13 | $11.42 | $11.48 | $11.31 | $11.38 | $91.04 | 1,736,656 |
| 2017-11-10 | $11.48 | $11.52 | $11.36 | $11.42 | $91.36 | 1,464,124 |
| 2017-11-09 | $11.42 | $11.55 | $11.40 | $11.46 | $91.68 | 2,457,472 |
| 2017-11-08 | $11.44 | $11.63 | $11.33 | $11.41 | $91.28 | 4,651,823 |
| 2017-11-07 | $11.47 | $11.53 | $11.42 | $11.49 | $91.92 | 2,236,851 |
| 2017-11-06 | $11.19 | $11.57 | $11.17 | $11.51 | $92.08 | 3,844,270 |
| 2017-11-03 | $11.00 | $11.20 | $10.93 | $11.18 | $89.44 | 2,356,402 |
| 2017-11-02 | $10.90 | $11.01 | $10.87 | $10.99 | $87.92 | 1,259,890 |
| 2017-11-01 | $11.03 | $11.06 | $10.82 | $10.90 | $87.20 | 2,644,005 |
| 2017-10-31 | $10.85 | $10.96 | $10.83 | $10.93 | $87.44 | 1,754,099 |
| 2017-10-30 | $10.90 | $10.93 | $10.81 | $10.87 | $86.96 | 1,573,170 |
| 2017-10-27 | $10.56 | $10.85 | $10.55 | $10.84 | $86.72 | 3,086,516 |
| 2017-10-26 | $10.45 | $10.58 | $10.43 | $10.57 | $84.56 | 1,918,000 |
| 2017-10-25 | $10.48 | $10.52 | $10.42 | $10.48 | $83.84 | 2,154,123 |
| 2017-10-24 | $10.48 | $10.55 | $10.39 | $10.54 | $84.32 | 2,296,317 |
| 2017-10-23 | $10.47 | $10.49 | $10.37 | $10.42 | $83.36 | 1,418,268 |
| 2017-10-20 | $10.29 | $10.44 | $10.29 | $10.43 | $83.44 | 1,498,156 |
| 2017-10-19 | $10.34 | $10.42 | $10.32 | $10.35 | $82.80 | 1,444,761 |
| 2017-10-18 | $10.51 | $10.55 | $10.43 | $10.48 | $83.84 | 1,682,734 |
| 2017-10-17 | $10.47 | $10.53 | $10.33 | $10.49 | $83.92 | 2,050,568 |
| 2017-10-16 | $10.53 | $10.54 | $10.42 | $10.46 | $83.68 | 2,005,460 |
| 2017-10-13 | $10.38 | $10.40 | $10.29 | $10.37 | $82.96 | 2,301,486 |
| 2017-10-12 | $10.17 | $10.29 | $10.13 | $10.23 | $81.84 | 1,902,312 |
| 2017-10-11 | $10.31 | $10.37 | $10.22 | $10.36 | $82.88 | 1,737,616 |
| 2017-10-10 | $10.20 | $10.32 | $10.19 | $10.28 | $82.24 | 1,938,322 |
| 2017-10-09 | $10.03 | $10.06 | $9.96 | $10.00 | $80.00 | 1,371,719 |
| 2017-10-06 | $10.01 | $10.02 | $9.92 | $9.97 | $79.76 | 2,938,705 |
| 2017-10-05 | $10.14 | $10.35 | $10.13 | $10.25 | $82.00 | 1,622,446 |
| 2017-10-04 | $10.18 | $10.24 | $10.06 | $10.08 | $80.64 | 1,632,577 |
| 2017-10-03 | $10.21 | $10.25 | $10.16 | $10.18 | $81.44 | 1,409,857 |
| 2017-10-02 | $10.17 | $10.23 | $10.12 | $10.21 | $81.68 | 2,215,119 |
| 2017-09-29 | $10.39 | $10.46 | $10.36 | $10.43 | $83.44 | 1,639,652 |
| 2017-09-28 | $10.63 | $10.65 | $10.35 | $10.43 | $83.44 | 2,335,903 |
| 2017-09-27 | $10.52 | $10.56 | $10.44 | $10.52 | $84.16 | 2,003,317 |
| 2017-09-26 | $10.46 | $10.51 | $10.39 | $10.49 | $83.92 | 1,798,996 |
| 2017-09-25 | $10.34 | $10.56 | $10.34 | $10.55 | $84.40 | 3,731,020 |
| 2017-09-22 | $10.20 | $10.26 | $10.18 | $10.24 | $81.92 | 1,635,597 |
| 2017-09-21 | $10.18 | $10.26 | $10.13 | $10.25 | $82.00 | 1,450,415 |
| 2017-09-20 | $10.19 | $10.33 | $10.13 | $10.24 | $81.92 | 2,876,939 |
| 2017-09-19 | $10.22 | $10.24 | $10.05 | $10.11 | $80.88 | 1,903,975 |
| 2017-09-18 | $10.14 | $10.20 | $10.04 | $10.17 | $81.36 | 2,366,317 |
| 2017-09-15 | $10.19 | $10.22 | $10.14 | $10.20 | $81.60 | 1,952,304 |
| 2017-09-14 | $10.17 | $10.28 | $10.11 | $10.13 | $81.04 | 3,195,129 |
| 2017-09-13 | $9.92 | $10.07 | $9.89 | $10.07 | $80.56 | 2,818,121 |
| 2017-09-12 | $9.83 | $9.89 | $9.80 | $9.87 | $78.96 | 1,771,290 |
| 2017-09-11 | $9.67 | $9.86 | $9.61 | $9.82 | $78.56 | 1,999,077 |
| 2017-09-08 | $9.99 | $10.02 | $9.67 | $9.73 | $77.84 | 3,007,629 |
| 2017-09-07 | $9.98 | $10.06 | $9.96 | $10.03 | $80.24 | 2,600,595 |
| 2017-09-06 | $10.02 | $10.09 | $9.96 | $10.04 | $80.32 | 2,578,347 |
| 2017-09-05 | $9.91 | $10.00 | $9.89 | $9.92 | $79.36 | 3,066,792 |
| 2017-09-01 | $9.60 | $9.67 | $9.51 | $9.67 | $77.36 | 2,001,541 |
| 2017-08-31 | $9.49 | $9.69 | $9.49 | $9.63 | $77.04 | 3,188,713 |
| 2017-08-30 | $9.40 | $9.54 | $9.36 | $9.38 | $75.04 | 2,361,330 |
| 2017-08-29 | $9.48 | $9.50 | $9.34 | $9.46 | $75.68 | 2,457,627 |
| 2017-08-28 | $9.69 | $9.70 | $9.42 | $9.53 | $76.24 | 4,060,300 |
| 2017-08-25 | $9.70 | $9.78 | $9.69 | $9.75 | $78.00 | 1,898,440 |
| 2017-08-24 | $9.79 | $9.80 | $9.61 | $9.71 | $77.68 | 2,270,839 |
| 2017-08-23 | $9.76 | $9.90 | $9.73 | $9.88 | $79.04 | 2,071,544 |
| 2017-08-22 | $9.76 | $9.84 | $9.72 | $9.77 | $78.16 | 1,781,073 |
| 2017-08-21 | $9.87 | $9.91 | $9.64 | $9.71 | $77.68 | 3,784,874 |
| 2017-08-18 | $9.66 | $9.98 | $9.59 | $9.97 | $79.76 | 3,808,502 |
| 2017-08-17 | $9.54 | $9.67 | $9.52 | $9.62 | $76.96 | 1,996,349 |
| 2017-08-16 | $9.77 | $9.85 | $9.56 | $9.57 | $76.56 | 4,711,206 |
| 2017-08-15 | $9.66 | $9.76 | $9.63 | $9.75 | $78.00 | 2,484,475 |
| 2017-08-14 | $9.98 | $10.06 | $9.71 | $9.72 | $77.76 | 3,157,708 |
| 2017-08-11 | $9.88 | $10.03 | $9.83 | $9.99 | $79.92 | 1,862,525 |
| 2017-08-10 | $10.24 | $10.25 | $9.90 | $9.91 | $79.28 | 3,117,074 |
| 2017-08-09 | $10.12 | $10.16 | $10.04 | $10.15 | $81.20 | 2,168,328 |
| 2017-08-08 | $10.03 | $10.15 | $10.01 | $10.06 | $80.48 | 2,929,421 |
| 2017-08-07 | $10.02 | $10.12 | $9.94 | $10.10 | $80.80 | 2,478,185 |
| 2017-08-04 | $10.05 | $10.16 | $9.97 | $10.13 | $81.04 | 2,203,292 |
| 2017-08-03 | $10.21 | $10.23 | $9.99 | $10.02 | $80.16 | 2,911,000 |
| 2017-08-02 | $10.07 | $10.17 | $9.95 | $10.14 | $81.12 | 3,381,206 |
| 2017-08-01 | $10.17 | $10.18 | $9.90 | $10.09 | $80.72 | 5,192,458 |
| 2017-07-31 | $10.15 | $10.32 | $10.07 | $10.28 | $82.24 | 4,068,655 |
| 2017-07-28 | $10.09 | $10.20 | $10.08 | $10.17 | $81.36 | 4,163,494 |
| 2017-07-27 | $10.03 | $10.08 | $9.93 | $10.06 | $80.48 | 3,371,370 |
| 2017-07-26 | $9.90 | $10.01 | $9.80 | $9.96 | $79.68 | 4,864,781 |
| 2017-07-25 | $9.69 | $9.82 | $9.65 | $9.81 | $78.48 | 3,451,872 |
| 2017-07-24 | $9.47 | $9.52 | $9.44 | $9.50 | $76.00 | 2,467,069 |
| 2017-07-21 | $9.56 | $9.57 | $9.32 | $9.34 | $74.72 | 4,846,190 |
| 2017-07-20 | $9.77 | $9.78 | $9.58 | $9.61 | $76.88 | 2,574,187 |
| 2017-07-19 | $9.57 | $9.72 | $9.57 | $9.69 | $77.52 | 3,197,088 |
| 2017-07-18 | $9.60 | $9.61 | $9.47 | $9.54 | $76.32 | 3,374,098 |
| 2017-07-17 | $9.54 | $9.60 | $9.45 | $9.45 | $75.60 | 3,129,067 |
| 2017-07-14 | $9.53 | $9.61 | $9.48 | $9.59 | $76.72 | 3,102,541 |
| 2017-07-13 | $9.39 | $9.50 | $9.36 | $9.47 | $75.76 | 2,572,568 |
| 2017-07-12 | $9.46 | $9.55 | $9.27 | $9.33 | $74.64 | 4,775,158 |
| 2017-07-11 | $9.11 | $9.31 | $9.08 | $9.27 | $74.16 | 3,079,807 |
| 2017-07-10 | $9.04 | $9.22 | $9.02 | $9.13 | $73.04 | 3,458,051 |
| 2017-07-07 | $9.19 | $9.20 | $9.00 | $9.10 | $72.80 | 5,411,410 |
| 2017-07-06 | $9.44 | $9.56 | $9.29 | $9.31 | $74.48 | 5,243,976 |
| 2017-07-05 | $9.56 | $9.58 | $9.23 | $9.25 | $74.00 | 8,522,747 |
| 2017-07-03 | $9.55 | $9.63 | $9.54 | $9.62 | $76.96 | 2,525,099 |
| 2017-06-30 | $9.32 | $9.50 | $9.29 | $9.50 | $76.00 | 4,084,853 |
| 2017-06-29 | $9.27 | $9.34 | $9.18 | $9.21 | $73.68 | 3,907,374 |
| 2017-06-28 | $9.10 | $9.22 | $9.03 | $9.20 | $73.60 | 3,671,002 |
| 2017-06-27 | $8.99 | $9.14 | $8.98 | $9.10 | $72.80 | 3,642,500 |
| 2017-06-26 | $8.88 | $8.96 | $8.77 | $8.93 | $71.44 | 4,657,870 |
| 2017-06-23 | $8.80 | $8.89 | $8.75 | $8.86 | $70.88 | 3,878,554 |
| 2017-06-22 | $8.80 | $8.91 | $8.77 | $8.78 | $70.24 | 3,949,256 |
| 2017-06-21 | $8.97 | $9.09 | $8.65 | $8.71 | $69.68 | 7,649,775 |
| 2017-06-20 | $8.93 | $8.97 | $8.83 | $8.95 | $71.60 | 6,079,377 |
| 2017-06-19 | $9.27 | $9.30 | $9.11 | $9.12 | $72.96 | 3,225,289 |
| 2017-06-16 | $9.26 | $9.27 | $9.20 | $9.24 | $73.92 | 2,675,475 |
| 2017-06-15 | $9.22 | $9.24 | $9.16 | $9.18 | $73.44 | 3,950,817 |
| 2017-06-14 | $9.54 | $9.59 | $9.20 | $9.23 | $73.84 | 7,585,975 |
| 2017-06-13 | $9.51 | $9.62 | $9.41 | $9.60 | $76.80 | 3,249,592 |
| 2017-06-12 | $9.61 | $9.65 | $9.51 | $9.52 | $76.16 | 3,184,849 |
| 2017-06-09 | $9.44 | $9.55 | $9.41 | $9.49 | $75.92 | 3,203,089 |
| 2017-06-08 | $9.40 | $9.53 | $9.37 | $9.43 | $75.44 | 5,105,408 |
| 2017-06-07 | $9.84 | $9.88 | $9.44 | $9.46 | $75.68 | 7,337,354 |
| 2017-06-06 | $9.74 | $9.99 | $9.73 | $9.97 | $79.76 | 3,296,013 |
| 2017-06-05 | $9.72 | $9.82 | $9.68 | $9.80 | $78.40 | 3,517,088 |
| 2017-06-02 | $9.83 | $9.93 | $9.73 | $9.86 | $78.88 | 3,842,898 |
| 2017-06-01 | $10.01 | $10.16 | $9.91 | $9.91 | $79.28 | 3,772,663 |
| 2017-05-31 | $9.99 | $10.05 | $9.86 | $9.96 | $79.68 | 4,164,268 |
| 2017-05-30 | $10.17 | $10.30 | $10.13 | $10.24 | $81.92 | 1,993,852 |
| 2017-05-26 | $10.14 | $10.30 | $10.09 | $10.28 | $82.24 | 3,928,062 |
| 2017-05-25 | $10.50 | $10.58 | $10.01 | $10.04 | $80.32 | 10,476,619 |
| 2017-05-24 | $10.62 | $10.70 | $10.54 | $10.60 | $84.80 | 4,148,640 |
| 2017-05-23 | $10.58 | $10.65 | $10.54 | $10.64 | $85.12 | 3,281,370 |
| 2017-05-22 | $10.55 | $10.60 | $10.50 | $10.54 | $84.32 | 3,061,762 |
| 2017-05-19 | $10.40 | $10.49 | $10.38 | $10.48 | $83.84 | 3,096,030 |
| 2017-05-18 | $10.13 | $10.31 | $10.09 | $10.26 | $82.08 | 2,661,465 |
| 2017-05-17 | $10.19 | $10.29 | $10.10 | $10.19 | $81.52 | 3,381,715 |
| 2017-05-16 | $10.22 | $10.26 | $10.09 | $10.11 | $80.88 | 2,103,112 |
| 2017-05-15 | $10.27 | $10.28 | $10.13 | $10.17 | $81.36 | 4,589,064 |
| 2017-05-12 | $9.97 | $9.98 | $9.85 | $9.95 | $79.60 | 2,429,453 |
| 2017-05-11 | $9.99 | $10.04 | $9.90 | $9.94 | $79.52 | 2,421,522 |
| 2017-05-10 | $9.70 | $9.95 | $9.68 | $9.86 | $78.88 | 4,174,706 |
| 2017-05-09 | $9.64 | $9.67 | $9.48 | $9.57 | $76.56 | 2,553,771 |
| 2017-05-08 | $9.65 | $9.75 | $9.53 | $9.67 | $77.36 | 3,817,189 |
| 2017-05-05 | $9.47 | $9.72 | $9.47 | $9.66 | $77.28 | 4,447,757 |
| 2017-05-04 | $9.75 | $9.76 | $9.43 | $9.46 | $75.68 | 8,777,171 |
| 2017-05-03 | $9.96 | $10.01 | $9.86 | $9.93 | $79.44 | 4,567,546 |
| 2017-05-02 | $10.17 | $10.17 | $9.86 | $9.92 | $79.36 | 5,518,287 |
| 2017-05-01 | $10.19 | $10.21 | $10.12 | $10.15 | $81.20 | 2,014,541 |
| 2017-04-28 | $10.29 | $10.33 | $10.17 | $10.24 | $81.92 | 1,991,575 |
| 2017-04-27 | $10.13 | $10.26 | $10.04 | $10.24 | $81.92 | 4,250,500 |
| 2017-04-26 | $10.24 | $10.46 | $10.22 | $10.26 | $82.08 | 3,350,833 |
| 2017-04-25 | $10.23 | $10.38 | $10.18 | $10.36 | $82.88 | 2,961,782 |
| 2017-04-24 | $10.29 | $10.31 | $10.21 | $10.25 | $82.00 | 3,479,662 |
| 2017-04-21 | $10.55 | $10.55 | $10.25 | $10.32 | $82.56 | 4,833,106 |
| 2017-04-20 | $10.58 | $10.68 | $10.52 | $10.54 | $84.32 | 3,669,784 |
| 2017-04-19 | $11.03 | $11.05 | $10.52 | $10.62 | $84.96 | 6,307,876 |
| 2017-04-18 | $11.00 | $11.10 | $10.94 | $11.04 | $88.32 | 1,812,951 |
| 2017-04-17 | $11.13 | $11.15 | $11.04 | $11.06 | $88.48 | 1,856,671 |
| 2017-04-13 | $11.18 | $11.20 | $11.10 | $11.13 | $89.04 | 2,171,225 |
| 2017-04-12 | $11.24 | $11.26 | $11.08 | $11.11 | $88.88 | 3,221,623 |
| 2017-04-11 | $11.13 | $11.21 | $11.06 | $11.17 | $89.36 | 3,068,638 |
| 2017-04-10 | $11.07 | $11.14 | $11.04 | $11.14 | $89.12 | 2,770,808 |
| 2017-04-07 | $10.89 | $10.97 | $10.87 | $10.96 | $87.68 | 2,401,109 |
| 2017-04-06 | $10.82 | $10.88 | $10.80 | $10.86 | $86.88 | 2,740,115 |
| 2017-04-05 | $10.84 | $10.89 | $10.65 | $10.68 | $85.44 | 3,623,497 |
| 2017-04-04 | $10.63 | $10.74 | $10.59 | $10.71 | $85.68 | 3,048,203 |
| 2017-04-03 | $10.62 | $10.63 | $10.52 | $10.55 | $84.40 | 2,099,515 |
| 2017-03-31 | $10.52 | $10.66 | $10.51 | $10.64 | $85.12 | 2,428,824 |
| 2017-03-30 | $10.47 | $10.59 | $10.44 | $10.57 | $84.56 | 3,571,351 |
| 2017-03-29 | $10.18 | $10.40 | $10.17 | $10.37 | $82.96 | 2,894,439 |
| 2017-03-28 | $10.11 | $10.23 | $10.09 | $10.15 | $81.20 | 2,226,098 |
| 2017-03-27 | $9.93 | $10.05 | $9.88 | $10.04 | $80.32 | 2,813,025 |
| 2017-03-24 | $10.05 | $10.10 | $9.98 | $10.09 | $80.72 | 2,014,376 |
| 2017-03-23 | $10.04 | $10.07 | $9.99 | $10.01 | $80.08 | 2,325,137 |
| 2017-03-22 | $10.02 | $10.14 | $9.88 | $10.12 | $80.96 | 2,805,354 |
| 2017-03-21 | $10.30 | $10.33 | $10.07 | $10.11 | $80.88 | 3,113,156 |
| 2017-03-20 | $10.26 | $10.36 | $10.22 | $10.28 | $82.20 | 1,720,970 |
| 2017-03-17 | $10.42 | $10.43 | $10.32 | $10.33 | $82.64 | 2,235,461 |
| 2017-03-16 | $10.39 | $10.40 | $10.29 | $10.36 | $82.88 | 2,803,627 |
| 2017-03-15 | $10.31 | $10.41 | $10.24 | $10.38 | $83.04 | 4,261,844 |
| 2017-03-14 | $10.11 | $10.21 | $10.02 | $10.19 | $81.52 | 5,459,867 |
| 2017-03-13 | $10.29 | $10.34 | $10.22 | $10.28 | $82.24 | 5,135,005 |
| 2017-03-10 | $10.52 | $10.52 | $10.25 | $10.29 | $82.32 | 5,452,921 |
| 2017-03-09 | $10.57 | $10.59 | $10.32 | $10.53 | $84.24 | 6,027,040 |
| 2017-03-08 | $11.11 | $11.22 | $10.62 | $10.67 | $85.36 | 8,220,145 |
| 2017-03-07 | $11.38 | $11.39 | $11.26 | $11.27 | $90.16 | 1,365,942 |
| 2017-03-06 | $11.32 | $11.36 | $11.24 | $11.28 | $90.24 | 1,953,803 |
| 2017-03-03 | $11.19 | $11.33 | $11.18 | $11.29 | $90.32 | 1,803,198 |
| 2017-03-02 | $11.21 | $11.30 | $11.15 | $11.17 | $89.36 | 2,716,805 |
| 2017-03-01 | $11.51 | $11.55 | $11.40 | $11.40 | $91.20 | 1,822,317 |
| 2017-02-28 | $11.36 | $11.47 | $11.28 | $11.45 | $91.60 | 2,112,063 |
| 2017-02-27 | $11.56 | $11.57 | $11.45 | $11.47 | $91.76 | 1,295,308 |
| 2017-02-24 | $11.44 | $11.51 | $11.44 | $11.46 | $91.68 | 1,415,256 |
| 2017-02-23 | $11.61 | $11.65 | $11.50 | $11.53 | $92.24 | 2,406,822 |
| 2017-02-22 | $11.38 | $11.40 | $11.32 | $11.36 | $90.88 | 2,315,923 |
| 2017-02-21 | $11.63 | $11.64 | $11.51 | $11.54 | $92.32 | 3,152,677 |
| 2017-02-17 | $11.32 | $11.42 | $11.31 | $11.39 | $91.12 | 1,726,276 |
| 2017-02-16 | $11.44 | $11.45 | $11.27 | $11.41 | $91.28 | 1,721,550 |
| 2017-02-15 | $11.33 | $11.45 | $11.32 | $11.36 | $90.88 | 2,451,973 |
| 2017-02-14 | $11.48 | $11.49 | $11.35 | $11.38 | $91.04 | 2,317,946 |
| 2017-02-13 | $11.37 | $11.40 | $11.30 | $11.32 | $90.56 | 2,562,996 |
| 2017-02-10 | $11.53 | $11.58 | $11.48 | $11.50 | $92.00 | 3,327,854 |
| 2017-02-09 | $11.39 | $11.39 | $11.29 | $11.35 | $90.80 | 2,550,858 |
| 2017-02-08 | $11.11 | $11.28 | $11.04 | $11.23 | $89.84 | 3,436,514 |
| 2017-02-07 | $11.21 | $11.23 | $11.11 | $11.19 | $89.52 | 4,761,684 |
| 2017-02-06 | $11.52 | $11.54 | $11.34 | $11.38 | $91.04 | 3,050,770 |
| 2017-02-03 | $11.49 | $11.62 | $11.46 | $11.54 | $92.32 | 2,615,421 |
| 2017-02-02 | $11.57 | $11.59 | $11.43 | $11.51 | $92.08 | 2,469,948 |
| 2017-02-01 | $11.42 | $11.55 | $11.33 | $11.48 | $91.84 | 2,516,411 |
| 2017-01-31 | $11.40 | $11.48 | $11.28 | $11.32 | $90.56 | 2,398,369 |
| 2017-01-30 | $11.35 | $11.35 | $11.23 | $11.28 | $90.24 | 2,055,203 |
| 2017-01-27 | $11.40 | $11.44 | $11.27 | $11.40 | $91.20 | 2,486,907 |
| 2017-01-26 | $11.44 | $11.58 | $11.42 | $11.53 | $92.24 | 2,691,937 |
| 2017-01-25 | $11.30 | $11.46 | $11.27 | $11.31 | $90.48 | 2,386,220 |
| 2017-01-24 | $11.37 | $11.48 | $11.36 | $11.37 | $90.96 | 1,920,898 |
| 2017-01-23 | $11.21 | $11.38 | $11.21 | $11.32 | $90.56 | 1,831,338 |
| 2017-01-20 | $11.45 | $11.50 | $11.37 | $11.39 | $91.12 | 3,325,863 |
| 2017-01-19 | $11.24 | $11.29 | $11.10 | $11.17 | $89.36 | 1,967,857 |
| 2017-01-18 | $11.19 | $11.37 | $11.08 | $11.16 | $89.28 | 3,819,300 |
| 2017-01-17 | $11.60 | $11.62 | $11.40 | $11.43 | $91.44 | 2,123,713 |
| 2017-01-13 | $11.45 | $11.53 | $11.37 | $11.41 | $91.28 | 1,976,205 |
| 2017-01-12 | $11.60 | $11.63 | $11.48 | $11.54 | $92.32 | 3,417,327 |
| 2017-01-11 | $11.21 | $11.48 | $11.06 | $11.37 | $90.96 | 4,008,380 |
| 2017-01-10 | $11.37 | $11.37 | $11.07 | $11.07 | $88.56 | 2,982,703 |
| 2017-01-09 | $11.52 | $11.53 | $11.30 | $11.31 | $90.48 | 2,600,952 |
| 2017-01-06 | $11.76 | $11.81 | $11.62 | $11.68 | $93.44 | 1,909,955 |
| 2017-01-05 | $11.69 | $11.79 | $11.51 | $11.70 | $93.60 | 2,668,334 |
| 2017-01-04 | $11.42 | $11.63 | $11.36 | $11.58 | $92.64 | 2,258,477 |
| 2017-01-03 | $11.98 | $12.00 | $11.36 | $11.44 | $91.52 | 4,522,940 |
| 2016-12-30 | $11.66 | $11.72 | $11.64 | $11.72 | $93.76 | 1,855,531 |
| 2016-12-29 | $11.75 | $11.81 | $11.68 | $11.72 | $93.76 | 2,014,638 |
| 2016-12-28 | $11.78 | $11.84 | $11.74 | $11.75 | $94.00 | 2,217,950 |
| 2016-12-27 | $11.64 | $11.79 | $11.64 | $11.73 | $93.84 | 1,767,915 |
| 2016-12-23 | $11.45 | $11.57 | $11.44 | $11.56 | $92.48 | 1,325,335 |
| 2016-12-22 | $11.50 | $11.59 | $11.46 | $11.46 | $91.68 | 2,284,896 |
| 2016-12-21 | $11.65 | $11.67 | $11.40 | $11.44 | $91.52 | 2,883,783 |
| 2016-12-20 | $11.67 | $11.72 | $11.58 | $11.62 | $92.96 | 2,378,991 |
| 2016-12-19 | $11.52 | $11.61 | $11.47 | $11.50 | $92.00 | 2,404,403 |
| 2016-12-16 | $11.44 | $11.58 | $11.40 | $11.55 | $92.40 | 4,373,728 |
| 2016-12-15 | $11.19 | $11.45 | $11.17 | $11.36 | $90.88 | 4,573,563 |
| 2016-12-14 | $11.59 | $11.73 | $11.30 | $11.32 | $90.56 | 5,098,328 |
| 2016-12-13 | $11.79 | $11.81 | $11.62 | $11.73 | $93.84 | 4,160,572 |
| 2016-12-12 | $11.90 | $11.94 | $11.58 | $11.62 | $92.96 | 6,592,130 |
| 2016-12-09 | $11.43 | $11.46 | $11.36 | $11.44 | $91.52 | 4,110,951 |
| 2016-12-08 | $11.15 | $11.31 | $11.08 | $11.31 | $90.48 | 4,089,014 |
| 2016-12-07 | $11.16 | $11.26 | $11.07 | $11.09 | $88.72 | 5,295,645 |
| 2016-12-06 | $11.22 | $11.35 | $11.18 | $11.29 | $90.32 | 3,787,778 |
| 2016-12-05 | $11.61 | $11.63 | $11.34 | $11.35 | $90.80 | 5,669,460 |
| 2016-12-02 | $11.40 | $11.51 | $11.32 | $11.48 | $91.84 | 4,765,285 |
| 2016-12-01 | $11.32 | $11.52 | $11.26 | $11.33 | $90.64 | 11,358,205 |
| 2016-11-30 | $10.67 | $11.10 | $10.67 | $10.93 | $87.44 | 13,783,206 |
| 2016-11-29 | $10.10 | $10.15 | $9.97 | $10.06 | $80.48 | 8,365,476 |
| 2016-11-28 | $10.47 | $10.60 | $10.35 | $10.44 | $83.52 | 7,272,514 |
| 2016-11-25 | $10.50 | $10.55 | $10.28 | $10.33 | $82.64 | 3,716,738 |
| 2016-11-23 | $10.60 | $10.77 | $10.56 | $10.67 | $85.36 | 3,265,148 |
| 2016-11-22 | $10.74 | $10.81 | $10.49 | $10.63 | $85.04 | 5,539,442 |
| 2016-11-21 | $10.60 | $10.79 | $10.56 | $10.77 | $86.16 | 5,342,893 |
| 2016-11-18 | $10.24 | $10.33 | $10.11 | $10.32 | $82.56 | 3,471,235 |
| 2016-11-17 | $10.44 | $10.48 | $10.12 | $10.13 | $81.04 | 5,044,512 |
| 2016-11-16 | $10.28 | $10.46 | $10.16 | $10.23 | $81.84 | 5,161,008 |
| 2016-11-15 | $10.08 | $10.40 | $10.08 | $10.34 | $82.72 | 7,735,585 |
| 2016-11-14 | $9.73 | $9.88 | $9.56 | $9.87 | $78.96 | 5,609,206 |
| 2016-11-11 | $9.88 | $9.90 | $9.74 | $9.77 | $78.16 | 6,020,098 |
| 2016-11-10 | $10.10 | $10.21 | $10.04 | $10.04 | $80.32 | 4,254,497 |
| 2016-11-09 | $10.14 | $10.37 | $10.04 | $10.28 | $82.24 | 5,021,759 |
| 2016-11-08 | $10.06 | $10.25 | $10.03 | $10.10 | $80.80 | 3,653,679 |
| 2016-11-07 | $10.06 | $10.16 | $9.96 | $10.16 | $81.28 | 4,289,833 |
| 2016-11-04 | $9.97 | $10.12 | $9.84 | $9.98 | $79.84 | 6,995,020 |
| 2016-11-03 | $10.24 | $10.27 | $10.02 | $10.08 | $80.64 | 4,878,828 |
| 2016-11-02 | $10.35 | $10.46 | $10.15 | $10.28 | $82.24 | 6,201,279 |
| 2016-11-01 | $10.65 | $10.69 | $10.43 | $10.57 | $84.56 | 4,287,364 |
| 2016-10-31 | $10.84 | $10.88 | $10.53 | $10.53 | $84.24 | 5,659,541 |
| 2016-10-28 | $11.10 | $11.23 | $10.93 | $11.01 | $88.08 | 3,621,300 |
| 2016-10-27 | $11.21 | $11.30 | $11.12 | $11.21 | $89.68 | 3,084,116 |
| 2016-10-26 | $11.07 | $11.31 | $11.03 | $11.09 | $88.72 | 7,191,437 |
| 2016-10-25 | $11.34 | $11.42 | $11.22 | $11.24 | $89.92 | 5,826,589 |
| 2016-10-24 | $11.35 | $11.44 | $11.20 | $11.43 | $91.44 | 6,367,531 |
| 2016-10-21 | $11.40 | $11.50 | $11.33 | $11.48 | $91.84 | 4,957,166 |
| 2016-10-20 | $11.49 | $11.54 | $11.39 | $11.43 | $91.44 | 5,650,649 |
| 2016-10-19 | $11.57 | $11.79 | $11.55 | $11.66 | $93.28 | 6,027,783 |
| 2016-10-18 | $11.48 | $11.50 | $11.32 | $11.45 | $91.60 | 4,800,776 |
| 2016-10-17 | $11.41 | $11.43 | $11.27 | $11.37 | $90.96 | 4,504,235 |
| 2016-10-14 | $11.50 | $11.51 | $11.35 | $11.44 | $91.52 | 6,650,820 |
| 2016-10-13 | $11.42 | $11.51 | $11.24 | $11.49 | $91.92 | 7,672,108 |
| 2016-10-12 | $11.46 | $11.49 | $11.36 | $11.43 | $91.44 | 5,786,293 |
| 2016-10-11 | $11.69 | $11.74 | $11.48 | $11.58 | $92.64 | 7,669,703 |
| 2016-10-10 | $11.53 | $11.77 | $11.52 | $11.67 | $93.36 | 6,527,020 |
| 2016-10-07 | $11.49 | $11.51 | $11.27 | $11.33 | $90.64 | 6,808,756 |
| 2016-10-06 | $11.47 | $11.54 | $11.38 | $11.51 | $92.08 | 5,324,844 |
| 2016-10-05 | $11.33 | $11.40 | $11.23 | $11.35 | $90.80 | 5,825,415 |
| 2016-10-04 | $11.18 | $11.20 | $11.04 | $11.09 | $88.72 | 7,292,938 |
| 2016-10-03 | $11.04 | $11.18 | $10.91 | $11.10 | $88.80 | 4,709,057 |
| 2016-09-30 | $10.97 | $11.02 | $10.88 | $10.93 | $87.44 | 5,452,662 |
| 2016-09-29 | $10.77 | $11.02 | $10.71 | $10.87 | $86.96 | 7,906,992 |
| 2016-09-28 | $10.30 | $10.82 | $10.12 | $10.65 | $85.20 | 11,730,202 |
| 2016-09-27 | $10.19 | $10.29 | $10.08 | $10.15 | $81.20 | 6,940,456 |
| 2016-09-26 | $10.34 | $10.54 | $10.31 | $10.43 | $83.44 | 5,347,265 |
| 2016-09-23 | $10.49 | $10.58 | $10.09 | $10.19 | $81.52 | 6,432,347 |
| 2016-09-22 | $10.57 | $10.61 | $10.48 | $10.53 | $84.24 | 6,683,130 |
| 2016-09-21 | $10.25 | $10.41 | $10.21 | $10.40 | $83.20 | 5,514,579 |
| 2016-09-20 | $9.87 | $10.13 | $9.82 | $10.07 | $80.56 | 5,591,241 |
| 2016-09-19 | $10.03 | $10.20 | $9.98 | $9.98 | $79.84 | 5,723,914 |
| 2016-09-16 | $9.93 | $10.07 | $9.90 | $10.00 | $80.00 | 4,880,859 |
| 2016-09-15 | $10.14 | $10.26 | $10.01 | $10.14 | $81.12 | 4,776,255 |
| 2016-09-14 | $10.27 | $10.43 | $10.04 | $10.09 | $80.72 | 6,737,946 |
| 2016-09-13 | $10.49 | $10.57 | $10.35 | $10.37 | $82.96 | 4,793,319 |
| 2016-09-12 | $10.40 | $10.74 | $10.37 | $10.64 | $85.12 | 3,353,863 |
| 2016-09-09 | $10.78 | $10.82 | $10.58 | $10.59 | $84.72 | 3,610,349 |
| 2016-09-08 | $10.71 | $11.03 | $10.58 | $10.96 | $87.68 | 6,787,154 |
| 2016-09-07 | $10.40 | $10.54 | $10.31 | $10.52 | $84.16 | 4,457,101 |
| 2016-09-06 | $10.21 | $10.40 | $10.16 | $10.39 | $83.12 | 4,204,763 |
| 2016-09-02 | $10.20 | $10.34 | $10.16 | $10.24 | $81.92 | 4,647,315 |
| 2016-09-01 | $10.19 | $10.27 | $9.95 | $10.06 | $80.48 | 7,381,892 |
| 2016-08-31 | $10.62 | $10.66 | $10.29 | $10.36 | $82.88 | 3,815,005 |
| 2016-08-30 | $10.93 | $10.97 | $10.69 | $10.73 | $85.84 | 3,436,479 |
| 2016-08-29 | $10.83 | $10.92 | $10.79 | $10.85 | $86.80 | 3,099,067 |
| 2016-08-26 | $10.94 | $11.21 | $10.85 | $10.95 | $87.60 | 3,285,811 |
| 2016-08-25 | $10.80 | $10.98 | $10.76 | $10.95 | $87.60 | 2,966,365 |
| 2016-08-24 | $10.94 | $11.03 | $10.74 | $10.82 | $86.56 | 3,725,563 |
| 2016-08-23 | $10.80 | $11.18 | $10.78 | $11.09 | $88.73 | 5,971,806 |
| 2016-08-22 | $11.10 | $11.11 | $10.95 | $10.97 | $87.76 | 3,115,509 |
| 2016-08-19 | $11.34 | $11.38 | $11.23 | $11.34 | $90.72 | 3,873,369 |
| 2016-08-18 | $11.11 | $11.34 | $11.11 | $11.30 | $90.40 | 7,362,925 |
| 2016-08-17 | $10.88 | $11.02 | $10.76 | $10.99 | $87.92 | 4,175,328 |
| 2016-08-16 | $10.79 | $10.96 | $10.70 | $10.92 | $87.36 | 4,274,224 |
| 2016-08-15 | $10.59 | $10.78 | $10.56 | $10.76 | $86.08 | 4,245,644 |
| 2016-08-12 | $10.30 | $10.50 | $10.26 | $10.50 | $84.00 | 3,991,257 |
| 2016-08-11 | $9.89 | $10.32 | $9.86 | $10.21 | $81.68 | 3,946,306 |
| 2016-08-10 | $10.10 | $10.21 | $9.75 | $9.77 | $78.16 | 3,878,978 |
| 2016-08-09 | $10.19 | $10.24 | $10.01 | $10.07 | $80.56 | 3,217,802 |
| 2016-08-08 | $10.03 | $10.21 | $10.02 | $10.10 | $80.80 | 3,611,362 |
| 2016-08-05 | $9.83 | $9.87 | $9.66 | $9.86 | $78.88 | 3,856,123 |
| 2016-08-04 | $9.57 | $9.91 | $9.54 | $9.84 | $78.72 | 3,780,070 |
| 2016-08-03 | $9.35 | $9.69 | $9.23 | $9.69 | $77.52 | 4,553,718 |
| 2016-08-02 | $9.59 | $9.63 | $9.24 | $9.33 | $74.64 | 3,786,733 |
| 2016-08-01 | $9.62 | $9.65 | $9.38 | $9.41 | $75.28 | 4,745,970 |
| 2016-07-29 | $9.63 | $9.81 | $9.55 | $9.76 | $78.08 | 3,188,433 |
| 2016-07-28 | $9.85 | $9.89 | $9.66 | $9.67 | $77.36 | 3,546,301 |
| 2016-07-27 | $10.10 | $10.17 | $9.81 | $9.90 | $79.20 | 3,619,340 |
| 2016-07-26 | $10.10 | $10.17 | $10.02 | $10.08 | $80.64 | 2,977,273 |
| 2016-07-25 | $10.20 | $10.23 | $10.11 | $10.13 | $81.04 | 3,042,163 |
| 2016-07-22 | $10.49 | $10.50 | $10.30 | $10.42 | $83.36 | 2,811,778 |
| 2016-07-21 | $10.68 | $10.75 | $10.49 | $10.49 | $83.92 | 2,542,980 |
| 2016-07-20 | $10.55 | $10.85 | $10.51 | $10.73 | $85.84 | 3,318,990 |
| 2016-07-19 | $10.79 | $10.82 | $10.68 | $10.70 | $85.60 | 2,223,179 |
| 2016-07-18 | $10.79 | $10.88 | $10.72 | $10.82 | $86.56 | 2,480,280 |
| 2016-07-15 | $10.99 | $11.08 | $10.89 | $10.99 | $87.92 | 2,957,015 |
| 2016-07-14 | $10.86 | $10.95 | $10.76 | $10.87 | $86.96 | 2,683,240 |
| 2016-07-13 | $11.07 | $11.15 | $10.65 | $10.75 | $86.00 | 4,293,168 |
| 2016-07-12 | $11.04 | $11.23 | $10.89 | $11.19 | $89.52 | 3,828,092 |
| 2016-07-11 | $10.91 | $10.95 | $10.64 | $10.65 | $85.20 | 2,100,743 |
| 2016-07-08 | $10.91 | $10.95 | $10.71 | $10.83 | $86.64 | 2,692,583 |
| 2016-07-07 | $11.50 | $11.54 | $10.74 | $10.82 | $86.56 | 4,539,440 |
| 2016-07-06 | $11.09 | $11.41 | $11.01 | $11.33 | $90.64 | 2,179,523 |
| 2016-07-05 | $11.35 | $11.37 | $11.09 | $11.18 | $89.44 | 3,770,284 |
| 2016-07-01 | $11.52 | $11.78 | $11.50 | $11.78 | $94.24 | 2,570,887 |
| 2016-06-30 | $11.66 | $11.79 | $11.52 | $11.57 | $92.56 | 2,756,090 |
| 2016-06-29 | $11.55 | $11.96 | $11.50 | $11.79 | $94.32 | 3,102,712 |
| 2016-06-28 | $11.40 | $11.47 | $11.20 | $11.47 | $91.76 | 2,922,876 |
| 2016-06-27 | $11.22 | $11.22 | $10.96 | $11.19 | $89.52 | 3,229,663 |
| 2016-06-24 | $11.38 | $11.58 | $11.36 | $11.40 | $91.20 | 4,098,067 |
| 2016-06-23 | $11.92 | $12.00 | $11.78 | $11.98 | $95.84 | 2,368,434 |
| 2016-06-22 | $11.99 | $12.04 | $11.58 | $11.74 | $93.92 | 3,257,092 |
| 2016-06-21 | $11.76 | $11.94 | $11.69 | $11.89 | $95.12 | 2,727,881 |
| 2016-06-20 | $11.82 | $11.96 | $11.76 | $11.91 | $95.28 | 3,259,656 |
| 2016-06-17 | $11.45 | $11.67 | $11.39 | $11.66 | $93.28 | 4,365,223 |
| 2016-06-16 | $11.40 | $11.42 | $11.11 | $11.14 | $89.12 | 3,883,582 |
| 2016-06-15 | $11.57 | $11.78 | $11.43 | $11.47 | $91.76 | 2,918,805 |
| 2016-06-14 | $11.73 | $11.79 | $11.66 | $11.73 | $93.84 | 1,980,301 |
| 2016-06-13 | $11.71 | $11.94 | $11.70 | $11.76 | $94.08 | 2,270,491 |
| 2016-06-10 | $12.02 | $12.10 | $11.83 | $11.87 | $94.96 | 2,627,678 |
| 2016-06-09 | $12.19 | $12.32 | $12.19 | $12.25 | $98.00 | 2,253,467 |
| 2016-06-08 | $12.34 | $12.45 | $12.28 | $12.43 | $99.44 | 3,312,534 |
| 2016-06-07 | $12.10 | $12.24 | $12.07 | $12.22 | $97.76 | 2,280,961 |
| 2016-06-06 | $12.01 | $12.08 | $11.90 | $12.04 | $96.32 | 2,926,279 |
| 2016-06-03 | $11.89 | $11.89 | $11.70 | $11.82 | $94.56 | 2,396,242 |
| 2016-06-02 | $11.67 | $11.96 | $11.65 | $11.86 | $94.88 | 2,800,261 |
| 2016-06-01 | $11.62 | $11.93 | $11.56 | $11.93 | $95.44 | 3,194,139 |
| 2016-05-31 | $11.98 | $12.13 | $11.82 | $11.87 | $94.96 | 2,106,341 |
| 2016-05-27 | $11.84 | $11.99 | $11.80 | $11.98 | $95.84 | 1,761,131 |
| 2016-05-26 | $12.11 | $12.12 | $11.92 | $11.95 | $95.60 | 2,707,216 |
| 2016-05-25 | $11.92 | $12.05 | $11.79 | $12.03 | $96.24 | 3,142,440 |
| 2016-05-24 | $11.67 | $11.85 | $11.66 | $11.82 | $94.56 | 2,136,608 |
| 2016-05-23 | $11.51 | $11.69 | $11.49 | $11.66 | $93.28 | 2,035,132 |
| 2016-05-20 | $11.79 | $11.86 | $11.61 | $11.75 | $94.00 | 2,402,505 |
| 2016-05-19 | $11.58 | $11.80 | $11.44 | $11.79 | $94.32 | 2,737,809 |
| 2016-05-18 | $11.85 | $12.00 | $11.70 | $11.70 | $93.60 | 3,678,182 |
| 2016-05-17 | $11.75 | $11.93 | $11.71 | $11.92 | $95.36 | 2,788,865 |
| 2016-05-16 | $11.68 | $11.79 | $11.63 | $11.76 | $94.08 | 3,339,176 |
| 2016-05-13 | $11.35 | $11.43 | $11.27 | $11.37 | $90.96 | 1,903,755 |
| 2016-05-12 | $11.53 | $11.53 | $11.22 | $11.45 | $91.60 | 2,993,300 |
| 2016-05-11 | $10.91 | $11.42 | $10.85 | $11.34 | $90.72 | 3,667,273 |
| 2016-05-10 | $10.75 | $11.02 | $10.72 | $10.99 | $87.92 | 2,631,890 |
| 2016-05-09 | $10.86 | $10.91 | $10.64 | $10.68 | $85.44 | 2,767,885 |
| 2016-05-06 | $10.81 | $11.15 | $10.78 | $10.96 | $87.68 | 3,299,585 |
| 2016-05-05 | $11.23 | $11.24 | $10.81 | $10.90 | $87.20 | 4,269,870 |
| 2016-05-04 | $10.93 | $11.04 | $10.63 | $10.79 | $86.32 | 3,107,027 |
| 2016-05-03 | $10.86 | $10.88 | $10.66 | $10.74 | $85.92 | 3,551,522 |
| 2016-05-02 | $11.24 | $11.25 | $10.95 | $11.05 | $88.40 | 2,701,795 |
| 2016-04-29 | $11.42 | $11.50 | $11.12 | $11.30 | $90.40 | 4,350,264 |
| 2016-04-28 | $11.16 | $11.34 | $11.10 | $11.22 | $89.76 | 3,116,989 |
| 2016-04-27 | $11.03 | $11.22 | $10.76 | $11.14 | $89.12 | 4,740,108 |
| 2016-04-26 | $10.66 | $10.87 | $10.62 | $10.81 | $86.48 | 2,398,776 |
| 2016-04-25 | $10.78 | $10.81 | $10.47 | $10.55 | $84.40 | 2,746,975 |
| 2016-04-22 | $10.75 | $10.93 | $10.69 | $10.76 | $86.08 | 3,745,524 |
| 2016-04-21 | $10.71 | $10.82 | $10.58 | $10.72 | $85.76 | 3,392,484 |
| 2016-04-20 | $10.24 | $10.88 | $10.20 | $10.76 | $86.08 | 5,312,649 |
| 2016-04-19 | $10.25 | $10.54 | $10.22 | $10.44 | $83.52 | 4,684,981 |
| 2016-04-18 | $9.84 | $10.24 | $9.79 | $10.17 | $81.36 | 4,874,692 |
| 2016-04-15 | $10.28 | $10.33 | $10.13 | $10.25 | $82.00 | 4,372,621 |
| 2016-04-14 | $10.58 | $10.65 | $10.42 | $10.48 | $83.84 | 3,969,684 |
| 2016-04-13 | $10.59 | $10.74 | $10.48 | $10.51 | $84.08 | 5,366,750 |
| 2016-04-12 | $10.37 | $10.72 | $10.31 | $10.64 | $85.12 | 7,083,086 |
| 2016-04-11 | $10.19 | $10.34 | $10.15 | $10.28 | $82.24 | 3,633,466 |
| 2016-04-08 | $9.98 | $10.11 | $9.93 | $10.03 | $80.24 | 5,894,558 |
| 2016-04-07 | $9.49 | $9.55 | $9.33 | $9.51 | $76.08 | 3,525,627 |
| 2016-04-06 | $9.38 | $9.63 | $9.32 | $9.60 | $76.80 | 5,712,073 |
| 2016-04-05 | $9.07 | $9.19 | $8.99 | $9.13 | $73.04 | 5,333,545 |
| 2016-04-04 | $9.32 | $9.46 | $9.05 | $9.08 | $72.64 | 4,840,888 |
| 2016-04-01 | $9.41 | $9.46 | $9.32 | $9.33 | $74.63 | 5,033,256 |
| 2016-03-31 | $9.68 | $9.92 | $9.67 | $9.70 | $77.60 | 4,086,555 |
| 2016-03-30 | $9.99 | $10.13 | $9.70 | $9.73 | $77.84 | 4,619,326 |
| 2016-03-29 | $9.71 | $9.82 | $9.63 | $9.80 | $78.40 | 4,371,819 |
| 2016-03-28 | $10.01 | $10.06 | $9.87 | $10.01 | $80.08 | 3,406,009 |
| 2016-03-24 | $9.78 | $10.10 | $9.74 | $10.06 | $80.48 | 6,322,041 |
| 2016-03-23 | $10.33 | $10.37 | $10.08 | $10.11 | $80.88 | 5,024,269 |
| 2016-03-22 | $10.41 | $10.64 | $10.38 | $10.54 | $84.32 | 3,535,920 |
| 2016-03-21 | $10.50 | $10.62 | $10.36 | $10.59 | $84.72 | 4,374,413 |
| 2016-03-18 | $10.71 | $10.80 | $10.43 | $10.48 | $83.84 | 4,864,945 |
| 2016-03-17 | $10.37 | $10.60 | $10.29 | $10.55 | $84.40 | 5,119,986 |
| 2016-03-16 | $9.91 | $10.20 | $9.91 | $10.18 | $81.44 | 4,788,967 |
| 2016-03-15 | $9.73 | $9.74 | $9.59 | $9.70 | $77.60 | 4,442,785 |
| 2016-03-14 | $9.92 | $9.93 | $9.76 | $9.88 | $79.04 | 4,677,070 |
| 2016-03-11 | $10.21 | $10.29 | $10.06 | $10.19 | $81.52 | 3,545,701 |
| 2016-03-10 | $9.96 | $10.12 | $9.88 | $10.04 | $80.32 | 4,136,205 |
| 2016-03-09 | $9.87 | $10.21 | $9.85 | $10.15 | $81.20 | 5,498,167 |
| 2016-03-08 | $10.04 | $10.04 | $9.65 | $9.65 | $77.20 | 5,712,568 |
| 2016-03-07 | $9.68 | $10.15 | $9.67 | $10.11 | $80.88 | 8,387,154 |
| 2016-03-04 | $9.29 | $9.65 | $9.18 | $9.65 | $77.20 | 6,121,726 |
| 2016-03-03 | $9.13 | $9.41 | $9.11 | $9.25 | $74.00 | 4,296,734 |
| 2016-03-02 | $9.01 | $9.36 | $8.94 | $9.30 | $74.40 | 6,188,485 |
| 2016-03-01 | $8.98 | $9.26 | $8.89 | $9.15 | $73.20 | 5,950,669 |
| 2016-02-29 | $8.86 | $9.04 | $8.78 | $9.00 | $72.00 | 6,325,547 |
| 2016-02-26 | $9.14 | $9.16 | $8.70 | $8.78 | $70.24 | 7,349,927 |
| 2016-02-25 | $8.48 | $8.92 | $8.28 | $8.80 | $70.40 | 4,938,337 |
| 2016-02-24 | $8.19 | $8.63 | $8.14 | $8.59 | $68.72 | 6,023,731 |
| 2016-02-23 | $8.76 | $8.76 | $8.43 | $8.48 | $67.84 | 7,803,403 |
| 2016-02-22 | $8.91 | $9.01 | $8.84 | $8.91 | $71.28 | 6,746,510 |
| 2016-02-19 | $8.55 | $8.60 | $8.35 | $8.55 | $68.40 | 5,945,324 |
| 2016-02-18 | $9.03 | $9.07 | $8.65 | $8.66 | $69.28 | 6,923,759 |
| 2016-02-17 | $8.43 | $8.90 | $8.39 | $8.78 | $70.24 | 7,534,179 |
| 2016-02-16 | $8.50 | $8.52 | $8.18 | $8.31 | $66.48 | 6,118,755 |
| 2016-02-12 | $8.16 | $8.52 | $8.01 | $8.33 | $66.64 | 8,488,395 |
| 2016-02-11 | $7.82 | $8.03 | $7.67 | $7.99 | $63.94 | 11,998,840 |
| 2016-02-10 | $7.97 | $8.40 | $7.89 | $7.96 | $63.68 | 8,022,853 |
| 2016-02-09 | $8.51 | $8.67 | $7.97 | $8.18 | $65.44 | 7,226,552 |
| 2016-02-08 | $8.77 | $8.82 | $8.52 | $8.64 | $69.12 | 4,787,287 |
| 2016-02-05 | $9.04 | $9.23 | $8.80 | $8.91 | $71.28 | 4,355,949 |
| 2016-02-04 | $9.55 | $9.65 | $9.06 | $9.12 | $72.96 | 5,623,151 |
| 2016-02-03 | $8.84 | $9.35 | $8.54 | $9.34 | $74.72 | 9,030,785 |
| 2016-02-02 | $8.72 | $8.81 | $8.56 | $8.57 | $68.56 | 5,554,689 |
| 2016-02-01 | $9.35 | $9.36 | $8.99 | $9.02 | $72.16 | 6,111,229 |
| 2016-01-29 | $9.77 | $9.88 | $9.38 | $9.65 | $77.20 | 5,901,218 |
| 2016-01-28 | $9.80 | $9.86 | $9.41 | $9.70 | $77.60 | 8,268,881 |
| 2016-01-27 | $8.92 | $9.43 | $8.79 | $9.18 | $73.44 | 8,928,710 |
| 2016-01-26 | $8.81 | $9.31 | $8.74 | $8.97 | $71.76 | 6,430,597 |
| 2016-01-25 | $8.94 | $9.12 | $8.54 | $8.54 | $68.32 | 6,934,879 |
| 2016-01-22 | $9.09 | $9.29 | $8.97 | $9.27 | $74.16 | 7,819,525 |
| 2016-01-21 | $8.10 | $8.69 | $8.06 | $8.56 | $68.48 | 10,902,174 |
| 2016-01-20 | $8.34 | $8.37 | $7.92 | $8.24 | $65.92 | 10,401,949 |
| 2016-01-19 | $8.75 | $8.77 | $8.45 | $8.49 | $67.92 | 7,540,323 |
| 2016-01-15 | $8.79 | $8.90 | $8.64 | $8.79 | $70.32 | 11,602,613 |
| 2016-01-14 | $9.14 | $9.34 | $9.04 | $9.23 | $73.84 | 5,953,411 |
| 2016-01-13 | $9.30 | $9.39 | $8.93 | $9.09 | $72.72 | 12,569,462 |
| 2016-01-12 | $9.43 | $9.48 | $8.90 | $9.17 | $73.36 | 12,760,657 |
| 2016-01-11 | $9.72 | $9.76 | $9.20 | $9.25 | $74.00 | 10,285,045 |
| 2016-01-08 | $9.95 | $10.02 | $9.71 | $9.80 | $78.40 | 5,586,046 |
| 2016-01-07 | $9.89 | $10.20 | $9.85 | $9.90 | $79.20 | 6,499,717 |
| 2016-01-06 | $10.30 | $10.47 | $10.06 | $10.11 | $80.88 | 9,135,881 |
| 2016-01-05 | $10.80 | $10.87 | $10.64 | $10.66 | $85.28 | 4,021,702 |
| 2016-01-04 | $11.26 | $11.42 | $10.82 | $10.98 | $87.84 | 4,529,588 |
| 2015-12-31 | $10.84 | $11.24 | $10.82 | $11.00 | $88.00 | 3,795,286 |
| 2015-12-30 | $10.96 | $11.00 | $10.84 | $10.93 | $87.44 | 3,099,547 |
| 2015-12-29 | $11.16 | $11.29 | $11.15 | $11.26 | $90.08 | 2,948,144 |
| 2015-12-28 | $11.06 | $11.07 | $10.91 | $10.93 | $87.44 | 2,561,987 |
| 2015-12-24 | $11.34 | $11.35 | $11.23 | $11.30 | $90.40 | 2,379,766 |
| 2015-12-23 | $11.06 | $11.29 | $11.00 | $11.26 | $90.08 | 4,919,259 |
| 2015-12-22 | $10.68 | $10.88 | $10.66 | $10.77 | $86.16 | 2,742,771 |
| 2015-12-21 | $10.60 | $10.75 | $10.52 | $10.66 | $85.28 | 3,316,548 |
| 2015-12-18 | $10.81 | $10.99 | $10.62 | $10.66 | $85.28 | 4,639,068 |
| 2015-12-17 | $10.95 | $10.95 | $10.71 | $10.74 | $85.92 | 3,758,078 |
| 2015-12-16 | $11.23 | $11.34 | $10.88 | $10.99 | $87.92 | 4,548,408 |
| 2015-12-15 | $11.33 | $11.65 | $11.25 | $11.40 | $91.20 | 4,486,512 |
| 2015-12-14 | $10.97 | $11.30 | $10.79 | $11.16 | $89.28 | 4,893,520 |
| 2015-12-11 | $11.30 | $11.33 | $11.00 | $11.07 | $88.56 | 5,551,574 |
| 2015-12-10 | $11.44 | $11.57 | $11.33 | $11.37 | $90.96 | 4,218,232 |
| 2015-12-09 | $11.77 | $12.06 | $11.43 | $11.56 | $92.48 | 4,858,883 |
| 2015-12-08 | $11.52 | $11.97 | $11.45 | $11.68 | $93.44 | 4,946,711 |
| 2015-12-07 | $12.02 | $12.08 | $11.65 | $11.72 | $93.76 | 6,665,797 |
| 2015-12-04 | $12.45 | $12.63 | $12.33 | $12.46 | $99.68 | 5,235,564 |
| 2015-12-03 | $12.59 | $12.97 | $12.45 | $12.77 | $102.16 | 4,499,680 |
| 2015-12-02 | $12.77 | $13.03 | $12.38 | $12.48 | $99.84 | 6,567,971 |
| 2015-12-01 | $12.92 | $13.11 | $12.83 | $12.95 | $103.60 | 2,457,339 |
| 2015-11-30 | $13.18 | $13.23 | $12.90 | $12.93 | $103.44 | 2,770,029 |
| 2015-11-27 | $13.09 | $13.11 | $13.00 | $13.03 | $104.24 | 1,327,445 |
| 2015-11-25 | $13.11 | $13.42 | $12.96 | $13.39 | $107.12 | 3,389,628 |
| 2015-11-24 | $13.35 | $13.50 | $13.20 | $13.32 | $106.56 | 3,195,021 |
| 2015-11-23 | $12.84 | $13.24 | $12.82 | $13.02 | $104.16 | 3,630,651 |
| 2015-11-20 | $12.94 | $13.28 | $12.86 | $12.93 | $103.44 | 4,722,019 |
| 2015-11-19 | $12.92 | $13.03 | $12.86 | $12.96 | $103.68 | 2,807,155 |
| 2015-11-18 | $13.14 | $13.20 | $12.83 | $13.05 | $104.40 | 3,094,346 |
| 2015-11-17 | $13.17 | $13.22 | $12.94 | $13.01 | $104.08 | 2,872,346 |
| 2015-11-16 | $13.00 | $13.43 | $12.81 | $13.39 | $107.12 | 4,723,426 |
| 2015-11-13 | $13.20 | $13.23 | $12.91 | $13.06 | $104.48 | 4,322,936 |
| 2015-11-12 | $13.45 | $13.70 | $13.32 | $13.35 | $106.80 | 4,195,872 |
| 2015-11-11 | $14.06 | $14.09 | $13.64 | $13.76 | $110.08 | 3,019,282 |
| 2015-11-10 | $14.00 | $14.29 | $13.99 | $14.09 | $112.72 | 1,985,974 |
| 2015-11-09 | $14.10 | $14.23 | $13.95 | $14.08 | $112.64 | 2,782,213 |
| 2015-11-06 | $14.29 | $14.37 | $14.10 | $14.23 | $113.84 | 2,799,957 |
| 2015-11-05 | $14.67 | $14.84 | $14.42 | $14.48 | $115.84 | 3,267,375 |
| 2015-11-04 | $15.20 | $15.28 | $14.75 | $14.85 | $118.80 | 3,222,873 |
| 2015-11-03 | $15.04 | $15.45 | $14.94 | $15.28 | $122.24 | 4,542,542 |
| 2015-11-02 | $14.69 | $14.92 | $14.65 | $14.75 | $118.00 | 2,009,444 |
| 2015-10-30 | $14.66 | $15.02 | $14.57 | $14.81 | $118.48 | 2,415,290 |
| 2015-10-29 | $14.71 | $14.94 | $14.58 | $14.63 | $117.04 | 2,749,212 |
| 2015-10-28 | $13.97 | $14.70 | $13.91 | $14.69 | $117.52 | 6,116,984 |
| 2015-10-27 | $13.71 | $13.85 | $13.61 | $13.82 | $110.56 | 3,298,109 |
| 2015-10-26 | $14.18 | $14.20 | $14.00 | $14.01 | $112.08 | 2,644,315 |
| 2015-10-23 | $14.23 | $14.39 | $14.13 | $14.27 | $114.16 | 3,346,844 |
| 2015-10-22 | $14.62 | $14.73 | $14.35 | $14.51 | $116.08 | 2,078,154 |
| 2015-10-21 | $14.50 | $14.67 | $14.34 | $14.43 | $115.44 | 3,319,377 |
| 2015-10-20 | $14.80 | $14.99 | $14.61 | $14.73 | $117.84 | 2,532,208 |
| 2015-10-19 | $14.91 | $15.02 | $14.77 | $14.83 | $118.64 | 2,648,726 |
| 2015-10-16 | $15.28 | $15.32 | $14.91 | $15.22 | $121.76 | 2,893,050 |
| 2015-10-15 | $14.81 | $15.14 | $14.63 | $15.13 | $121.04 | 4,521,070 |
| 2015-10-14 | $14.98 | $15.16 | $14.85 | $15.05 | $120.40 | 2,345,465 |
| 2015-10-13 | $15.18 | $15.62 | $14.99 | $15.06 | $120.48 | 3,733,812 |
| 2015-10-12 | $15.99 | $15.99 | $15.20 | $15.31 | $122.48 | 3,620,139 |
| 2015-10-09 | $16.04 | $16.20 | $15.88 | $15.99 | $127.92 | 3,722,325 |
| 2015-10-08 | $15.66 | $16.17 | $15.57 | $16.04 | $128.32 | 3,707,566 |
| 2015-10-07 | $15.93 | $16.05 | $15.42 | $15.57 | $124.56 | 5,104,097 |
| 2015-10-06 | $15.11 | $15.75 | $15.08 | $15.74 | $125.92 | 5,568,081 |
| 2015-10-05 | $15.03 | $15.16 | $14.88 | $15.00 | $120.00 | 2,897,723 |
| 2015-10-02 | $14.29 | $14.80 | $14.21 | $14.77 | $118.16 | 3,491,457 |
| 2015-10-01 | $15.15 | $15.20 | $14.43 | $14.58 | $116.64 | 4,043,957 |
| 2015-09-30 | $14.55 | $14.82 | $14.46 | $14.68 | $117.44 | 3,060,840 |
| 2015-09-29 | $14.51 | $14.76 | $14.45 | $14.61 | $116.88 | 1,837,553 |
| 2015-09-28 | $14.45 | $14.65 | $14.32 | $14.38 | $115.04 | 2,541,428 |
| 2015-09-25 | $14.81 | $14.98 | $14.60 | $14.72 | $117.76 | 2,783,440 |
| 2015-09-24 | $14.29 | $14.60 | $14.24 | $14.59 | $116.72 | 3,334,298 |
| 2015-09-23 | $15.08 | $15.24 | $14.35 | $14.44 | $115.52 | 4,620,523 |
| 2015-09-22 | $14.77 | $15.03 | $14.67 | $14.92 | $119.36 | 3,544,633 |
| 2015-09-21 | $14.92 | $15.19 | $14.82 | $15.05 | $120.40 | 2,887,369 |
| 2015-09-18 | $14.87 | $14.98 | $14.42 | $14.62 | $116.96 | 3,599,753 |
| 2015-09-17 | $15.38 | $15.54 | $15.13 | $15.23 | $121.84 | 3,551,766 |
| 2015-09-16 | $14.91 | $15.43 | $14.81 | $15.36 | $122.88 | 5,533,085 |
| 2015-09-15 | $14.48 | $14.68 | $14.35 | $14.57 | $116.56 | 2,153,034 |
| 2015-09-14 | $14.42 | $14.52 | $14.25 | $14.39 | $115.12 | 2,223,892 |
| 2015-09-11 | $14.62 | $14.86 | $14.44 | $14.65 | $117.20 | 3,214,238 |
| 2015-09-10 | $14.61 | $15.05 | $14.47 | $14.93 | $119.44 | 2,436,790 |
| 2015-09-09 | $14.99 | $15.06 | $14.45 | $14.51 | $116.08 | 2,731,409 |
| 2015-09-08 | $14.91 | $15.20 | $14.58 | $15.02 | $120.16 | 3,644,585 |
United States Oil Fund (USO) News Headlines
Recent United States Oil Fund (USO) News
Similar Companies to United States Oil Fund (USO) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |