VelocityShares 3x Long Crude Oil ETNs linked to the SP GSCI Crude Oil Index ER (UWT) Exchange: NYSE ARCA
Data as of May 3, 2024
$0.16 ($0.00) -1.27%
VelocityShares 3x Long Crude Oil ETNs linked to the SP GSCI Crude Oil Index ER - Daily Information
Click for more stock information on VelocityShares 3x Long Crude Oil ETNs linked to the SP GSCI Crude Oil Index ER.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $0.17 |
| Previous Close | $0.16 |
| High | $0.18 |
| Low | $0.16 |
| Adjusted Open | $0.17 |
| Previous Adjusted Close | $0.16 |
| Adjusted High | $0.18 |
| Adjusted Low | $0.16 |
About VelocityShares 3x Long Crude Oil ETNs linked to the SP GSCI Crude Oil Index ER (UWT)
DELISTED -
Invest in VelocityShares 3x Long Crude Oil ETNs linked to the SP GSCI Crude Oil Index ER (UWT)
Historical Stock Data for VelocityShares 3x Long Crude Oil ETNs linked to the SP GSCI Crude Oil Index ER (UWT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-04-02 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 243,588,162 |
| 2020-04-01 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 84,627,444 |
| 2020-03-31 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 118,633,776 |
| 2020-03-30 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 153,575,681 |
| 2020-03-27 | $0.20 | $0.20 | $0.17 | $0.18 | $0.18 | 139,036,962 |
| 2020-03-26 | $0.22 | $0.23 | $0.20 | $0.21 | $0.21 | 134,802,275 |
| 2020-03-25 | $0.22 | $0.25 | $0.20 | $0.23 | $0.23 | 159,987,617 |
| 2020-03-24 | $0.25 | $0.25 | $0.22 | $0.22 | $0.22 | 159,362,010 |
| 2020-03-23 | $0.25 | $0.26 | $0.20 | $0.23 | $0.23 | 191,926,407 |
| 2020-03-20 | $0.28 | $0.31 | $0.25 | $0.27 | $0.27 | 246,368,040 |
| 2020-03-19 | $0.25 | $0.39 | $0.21 | $0.32 | $0.32 | 463,668,735 |
| 2020-03-18 | $0.46 | $0.49 | $0.19 | $0.26 | $0.26 | 396,750,114 |
| 2020-03-17 | $0.78 | $0.81 | $0.62 | $0.64 | $0.64 | 108,646,609 |
| 2020-03-16 | $0.80 | $0.92 | $0.78 | $0.80 | $0.80 | 153,984,881 |
| 2020-03-13 | $1.17 | $1.28 | $1.00 | $1.20 | $1.20 | 95,110,058 |
| 2020-03-12 | $0.95 | $1.13 | $0.95 | $0.99 | $0.99 | 130,560,792 |
| 2020-03-11 | $1.24 | $1.29 | $1.15 | $1.21 | $1.21 | 95,604,403 |
| 2020-03-10 | $1.32 | $1.43 | $1.19 | $1.37 | $1.37 | 146,539,225 |
| 2020-03-09 | $1.68 | $2.25 | $1.08 | $1.15 | $1.15 | 268,111,973 |
| 2020-03-06 | $4.97 | $5.02 | $3.85 | $4.02 | $4.02 | 89,158,320 |
| 2020-03-05 | $5.98 | $6.04 | $5.51 | $5.61 | $5.61 | 25,129,186 |
| 2020-03-04 | $6.50 | $6.55 | $5.89 | $6.04 | $6.04 | 39,672,007 |
| 2020-03-03 | $6.31 | $6.63 | $5.82 | $6.11 | $6.11 | 45,531,441 |
| 2020-03-02 | $5.74 | $6.16 | $5.51 | $6.15 | $6.15 | 39,256,428 |
| 2020-02-28 | $5.33 | $5.48 | $4.88 | $5.39 | $5.39 | 47,354,812 |
| 2020-02-27 | $5.86 | $6.40 | $5.63 | $6.00 | $6.00 | 47,018,095 |
| 2020-02-26 | $7.23 | $7.58 | $6.64 | $6.81 | $6.81 | 39,967,496 |
| 2020-02-25 | $8.05 | $8.09 | $7.28 | $7.30 | $7.30 | 26,624,665 |
| 2020-02-24 | $7.75 | $8.16 | $7.57 | $7.98 | $7.98 | 33,777,053 |
| 2020-02-21 | $8.83 | $9.14 | $8.62 | $9.01 | $9.01 | 19,177,858 |
| 2020-02-20 | $9.41 | $9.68 | $9.24 | $9.31 | $9.31 | 18,823,150 |
| 2020-02-19 | $8.99 | $9.20 | $8.73 | $9.07 | $9.07 | 16,247,348 |
| 2020-02-18 | $8.10 | $8.55 | $8.08 | $8.53 | $8.53 | 14,787,262 |
| 2020-02-14 | $8.56 | $8.63 | $8.32 | $8.55 | $8.55 | 17,181,502 |
| 2020-02-13 | $8.25 | $8.45 | $8.11 | $8.31 | $8.31 | 15,600,644 |
| 2020-02-12 | $8.26 | $8.33 | $8.01 | $8.27 | $8.27 | 19,195,783 |
| 2020-02-11 | $7.85 | $7.86 | $7.45 | $7.58 | $7.58 | 15,284,665 |
| 2020-02-10 | $7.53 | $7.70 | $7.32 | $7.37 | $7.37 | 17,693,451 |
| 2020-02-07 | $7.79 | $8.06 | $7.65 | $7.76 | $7.76 | 16,379,327 |
| 2020-02-06 | $7.89 | $8.17 | $7.69 | $8.08 | $8.08 | 17,007,768 |
| 2020-02-05 | $8.12 | $8.43 | $7.78 | $8.05 | $8.05 | 28,462,650 |
| 2020-02-04 | $7.98 | $8.03 | $7.39 | $7.46 | $7.46 | 25,711,548 |
| 2020-02-03 | $8.17 | $8.37 | $7.56 | $7.60 | $7.60 | 32,298,857 |
| 2020-01-31 | $8.48 | $8.71 | $8.07 | $8.39 | $8.39 | 28,496,700 |
| 2020-01-30 | $8.60 | $8.97 | $8.40 | $8.95 | $8.95 | 24,505,188 |
| 2020-01-29 | $9.47 | $9.48 | $8.99 | $9.17 | $9.17 | 13,042,749 |
| 2020-01-28 | $9.20 | $9.56 | $9.08 | $9.39 | $9.39 | 10,397,163 |
| 2020-01-27 | $9.03 | $9.38 | $8.81 | $9.04 | $9.04 | 18,429,987 |
| 2020-01-24 | $10.02 | $10.07 | $9.56 | $9.85 | $9.85 | 18,545,293 |
| 2020-01-23 | $10.31 | $10.64 | $10.05 | $10.52 | $10.52 | 18,356,822 |
| 2020-01-22 | $11.58 | $11.58 | $11.09 | $11.17 | $11.17 | 11,439,133 |
| 2020-01-21 | $12.14 | $12.48 | $12.10 | $12.15 | $12.15 | 5,477,146 |
| 2020-01-17 | $12.44 | $12.57 | $12.18 | $12.42 | $12.42 | 4,912,499 |
| 2020-01-16 | $12.08 | $12.53 | $12.08 | $12.32 | $12.32 | 6,008,337 |
| 2020-01-15 | $12.07 | $12.13 | $11.64 | $11.98 | $11.98 | 7,140,121 |
| 2020-01-14 | $12.29 | $12.42 | $12.09 | $12.30 | $12.30 | 6,425,137 |
| 2020-01-13 | $12.42 | $12.44 | $11.97 | $12.06 | $12.06 | 7,802,217 |
| 2020-01-10 | $12.83 | $12.97 | $12.53 | $12.71 | $12.71 | 6,113,369 |
| 2020-01-09 | $12.90 | $13.17 | $12.40 | $13.01 | $13.01 | 8,741,716 |
| 2020-01-08 | $14.97 | $15.05 | $12.69 | $13.52 | $13.52 | 21,087,219 |
| 2020-01-07 | $15.13 | $15.42 | $14.83 | $15.20 | $15.20 | 4,664,333 |
| 2020-01-06 | $15.87 | $15.93 | $15.21 | $15.37 | $15.37 | 6,106,931 |
| 2020-01-03 | $15.73 | $15.89 | $14.93 | $15.46 | $15.46 | 11,538,569 |
| 2020-01-02 | $14.18 | $14.34 | $13.84 | $14.20 | $14.20 | 3,572,578 |
| 2019-12-31 | $13.90 | $14.70 | $13.82 | $14.19 | $14.19 | 4,093,705 |
| 2019-12-30 | $14.93 | $14.93 | $14.15 | $14.50 | $14.50 | 5,239,386 |
| 2019-12-27 | $14.62 | $14.71 | $14.25 | $14.56 | $14.56 | 4,456,181 |
| 2019-12-26 | $14.28 | $14.66 | $14.26 | $14.52 | $14.52 | 3,238,113 |
| 2019-12-24 | $13.97 | $14.17 | $13.96 | $14.09 | $14.09 | 1,654,558 |
| 2019-12-23 | $13.56 | $13.93 | $13.51 | $13.88 | $13.88 | 3,396,484 |
| 2019-12-20 | $13.95 | $13.95 | $13.42 | $13.64 | $13.64 | 7,109,800 |
| 2019-12-19 | $14.05 | $14.37 | $13.93 | $14.10 | $14.10 | 4,062,240 |
| 2019-12-18 | $13.74 | $14.17 | $13.62 | $14.00 | $14.00 | 6,088,963 |
| 2019-12-17 | $13.75 | $14.08 | $13.71 | $13.97 | $13.97 | 6,288,023 |
| 2019-12-16 | $13.50 | $13.61 | $13.42 | $13.51 | $13.51 | 2,737,364 |
| 2019-12-13 | $12.97 | $13.67 | $12.89 | $13.21 | $13.21 | 12,967,134 |
| 2019-12-12 | $12.66 | $13.16 | $12.64 | $12.85 | $12.85 | 10,698,828 |
| 2019-12-11 | $12.73 | $12.84 | $12.13 | $12.60 | $12.60 | 9,031,489 |
| 2019-12-10 | $12.64 | $13.03 | $12.53 | $12.92 | $12.92 | 6,266,532 |
| 2019-12-09 | $12.47 | $12.86 | $12.47 | $12.70 | $12.70 | 6,721,360 |
| 2019-12-06 | $12.10 | $13.24 | $12.09 | $12.74 | $12.74 | 13,970,179 |
| 2019-12-05 | $12.68 | $12.78 | $12.17 | $12.32 | $12.32 | 12,308,137 |
| 2019-12-04 | $11.95 | $12.47 | $11.82 | $12.32 | $12.32 | 22,301,874 |
| 2019-12-03 | $10.86 | $11.40 | $10.63 | $11.10 | $11.10 | 12,169,728 |
| 2019-12-02 | $11.17 | $11.23 | $10.72 | $10.89 | $10.89 | 9,554,022 |
| 2019-11-29 | $11.70 | $11.70 | $10.53 | $10.73 | $10.73 | 16,907,754 |
| 2019-11-27 | $12.40 | $12.60 | $11.95 | $12.32 | $12.32 | 9,180,227 |
| 2019-11-26 | $12.47 | $12.60 | $12.14 | $12.48 | $12.48 | 9,451,085 |
| 2019-11-25 | $12.02 | $12.35 | $11.82 | $12.23 | $12.23 | 10,942,654 |
| 2019-11-22 | $12.52 | $12.57 | $11.94 | $12.24 | $12.24 | 11,197,397 |
| 2019-11-21 | $12.11 | $12.68 | $12.06 | $12.54 | $12.54 | 13,646,893 |
| 2019-11-20 | $11.03 | $11.88 | $10.91 | $11.68 | $11.68 | 18,525,068 |
| 2019-11-19 | $11.17 | $11.27 | $10.61 | $10.75 | $10.75 | 19,962,437 |
| 2019-11-18 | $11.99 | $12.07 | $11.52 | $11.71 | $11.71 | 12,141,483 |
| 2019-11-15 | $11.70 | $12.41 | $11.66 | $12.29 | $12.29 | 9,836,174 |
| 2019-11-14 | $12.15 | $12.24 | $11.60 | $11.76 | $11.76 | 7,679,207 |
| 2019-11-13 | $11.50 | $12.11 | $11.48 | $11.94 | $11.94 | 9,594,596 |
| 2019-11-12 | $11.95 | $12.11 | $11.51 | $11.66 | $11.66 | 9,534,369 |
| 2019-11-11 | $11.41 | $11.98 | $11.39 | $11.70 | $11.70 | 8,579,584 |
| 2019-11-08 | $11.26 | $12.06 | $11.01 | $12.02 | $12.02 | 14,904,010 |
| 2019-11-07 | $12.00 | $12.30 | $11.66 | $11.72 | $11.72 | 12,478,817 |
| 2019-11-06 | $11.97 | $12.30 | $11.24 | $11.47 | $11.47 | 14,404,471 |
| 2019-11-05 | $11.84 | $12.09 | $11.80 | $11.87 | $11.87 | 9,293,925 |
| 2019-11-04 | $11.79 | $12.04 | $11.42 | $11.54 | $11.54 | 17,997,407 |
| 2019-11-01 | $10.55 | $11.37 | $10.53 | $11.22 | $11.22 | 15,329,364 |
| 2019-10-31 | $10.39 | $10.44 | $9.91 | $10.13 | $10.13 | 14,067,530 |
| 2019-10-30 | $10.88 | $10.90 | $10.32 | $10.61 | $10.61 | 14,072,239 |
| 2019-10-29 | $10.51 | $11.18 | $10.48 | $10.91 | $10.91 | 11,258,671 |
| 2019-10-28 | $11.70 | $11.81 | $10.98 | $11.11 | $11.11 | 8,954,715 |
| 2019-10-25 | $11.31 | $11.69 | $11.00 | $11.69 | $11.69 | 11,835,473 |
| 2019-10-24 | $11.31 | $11.55 | $11.21 | $11.40 | $11.40 | 12,618,407 |
| 2019-10-23 | $10.11 | $11.28 | $10.10 | $11.12 | $11.12 | 18,645,602 |
| 2019-10-22 | $10.24 | $10.55 | $10.04 | $10.32 | $10.32 | 12,367,116 |
| 2019-10-21 | $9.53 | $10.00 | $9.00 | $9.94 | $9.94 | 9,983,750 |
| 2019-10-18 | $10.30 | $10.43 | $9.80 | $10.02 | $10.02 | 10,163,835 |
| 2019-10-17 | $9.59 | $10.22 | $9.42 | $10.16 | $10.16 | 12,835,005 |
| 2019-10-16 | $9.49 | $10.01 | $9.47 | $9.80 | $9.80 | 12,039,189 |
| 2019-10-15 | $9.79 | $10.04 | $9.46 | $9.58 | $9.58 | 12,247,597 |
| 2019-10-14 | $9.83 | $10.00 | $9.50 | $9.88 | $9.88 | 12,850,952 |
| 2019-10-11 | $10.13 | $10.69 | $10.12 | $10.58 | $10.58 | 19,199,972 |
| 2019-10-10 | $9.77 | $10.04 | $9.60 | $10.00 | $10.00 | 10,773,977 |
| 2019-10-09 | $9.90 | $10.01 | $9.28 | $9.43 | $9.43 | 17,203,523 |
| 2019-10-08 | $9.12 | $9.53 | $9.02 | $9.25 | $9.25 | 12,966,011 |
| 2019-10-07 | $9.81 | $10.19 | $9.42 | $9.58 | $9.58 | 16,372,532 |
| 2019-10-04 | $9.63 | $9.82 | $9.13 | $9.57 | $9.57 | 14,956,000 |
| 2019-10-03 | $9.04 | $9.43 | $8.56 | $9.27 | $9.27 | 21,688,026 |
| 2019-10-02 | $10.00 | $10.00 | $9.18 | $9.45 | $9.45 | 19,599,376 |
| 2019-10-01 | $10.57 | $10.64 | $9.68 | $9.97 | $9.97 | 15,396,296 |
| 2019-09-30 | $10.91 | $11.19 | $10.21 | $10.37 | $10.37 | 20,282,068 |
| 2019-09-27 | $11.09 | $11.88 | $11.02 | $11.36 | $11.36 | 16,091,508 |
| 2019-09-26 | $11.44 | $11.82 | $11.06 | $11.74 | $11.74 | 13,099,553 |
| 2019-09-25 | $11.34 | $11.83 | $11.18 | $11.77 | $11.77 | 14,187,687 |
| 2019-09-24 | $12.79 | $12.86 | $11.95 | $12.06 | $12.06 | 12,916,288 |
| 2019-09-23 | $12.87 | $13.17 | $12.53 | $13.03 | $13.03 | 7,302,872 |
| 2019-09-20 | $13.15 | $13.39 | $12.67 | $13.00 | $13.00 | 13,126,350 |
| 2019-09-19 | $13.14 | $13.30 | $12.75 | $12.97 | $12.97 | 11,257,519 |
| 2019-09-18 | $12.81 | $13.26 | $12.43 | $12.72 | $12.72 | 17,048,978 |
| 2019-09-17 | $15.73 | $15.73 | $12.83 | $13.33 | $13.33 | 41,612,544 |
| 2019-09-16 | $14.53 | $16.50 | $14.41 | $15.32 | $15.32 | 45,121,389 |
| 2019-09-13 | $11.61 | $11.66 | $11.23 | $11.40 | $11.40 | 10,746,499 |
| 2019-09-12 | $11.02 | $11.64 | $10.91 | $11.51 | $11.51 | 23,005,394 |
| 2019-09-11 | $13.19 | $13.38 | $11.83 | $12.13 | $12.13 | 23,274,597 |
| 2019-09-10 | $13.60 | $13.95 | $12.89 | $13.09 | $13.09 | 14,475,298 |
| 2019-09-09 | $12.97 | $13.53 | $12.85 | $13.44 | $13.44 | 10,358,382 |
| 2019-09-06 | $11.51 | $12.73 | $11.35 | $12.47 | $12.47 | 12,843,121 |
| 2019-09-05 | $12.59 | $13.24 | $12.12 | $12.25 | $12.25 | 14,158,189 |
| 2019-09-04 | $11.77 | $12.47 | $11.68 | $12.32 | $12.32 | 14,467,512 |
| 2019-09-03 | $10.41 | $11.00 | $10.24 | $10.87 | $10.87 | 19,724,474 |
| 2019-08-30 | $12.50 | $12.56 | $11.27 | $11.58 | $11.58 | 15,835,981 |
| 2019-08-29 | $12.24 | $12.79 | $12.22 | $12.61 | $12.61 | 8,654,544 |
| 2019-08-28 | $12.47 | $12.67 | $11.93 | $12.17 | $12.17 | 15,339,622 |
| 2019-08-27 | $11.03 | $11.64 | $10.81 | $11.56 | $11.56 | 13,620,997 |
| 2019-08-26 | $11.63 | $11.76 | $10.75 | $10.86 | $10.86 | 14,607,444 |
| 2019-08-23 | $10.98 | $11.48 | $10.52 | $10.91 | $10.91 | 24,484,250 |
| 2019-08-22 | $12.35 | $12.46 | $11.54 | $11.86 | $11.86 | 8,614,899 |
| 2019-08-21 | $12.92 | $13.02 | $11.99 | $12.18 | $12.18 | 12,844,064 |
| 2019-08-20 | $12.09 | $12.59 | $11.72 | $12.25 | $12.25 | 10,892,823 |
| 2019-08-19 | $12.14 | $12.48 | $11.84 | $12.36 | $12.36 | 9,520,196 |
| 2019-08-16 | $11.48 | $11.68 | $11.18 | $11.53 | $11.53 | 8,973,998 |
| 2019-08-15 | $11.25 | $11.64 | $11.02 | $11.40 | $11.40 | 10,124,654 |
| 2019-08-14 | $11.73 | $11.97 | $10.99 | $11.73 | $11.73 | 16,554,357 |
| 2019-08-13 | $11.47 | $13.28 | $11.39 | $13.09 | $13.09 | 18,550,952 |
| 2019-08-12 | $11.58 | $11.80 | $11.25 | $11.59 | $11.59 | 9,861,843 |
| 2019-08-09 | $11.19 | $11.61 | $11.10 | $11.30 | $11.30 | 12,255,598 |
| 2019-08-08 | $10.14 | $10.48 | $9.95 | $10.37 | $10.37 | 11,845,402 |
| 2019-08-07 | $10.09 | $10.25 | $9.12 | $10.11 | $10.11 | 34,853,624 |
| 2019-08-06 | $11.91 | $11.98 | $10.90 | $11.10 | $11.10 | 10,774,204 |
| 2019-08-05 | $11.52 | $12.29 | $11.50 | $11.78 | $11.78 | 9,927,098 |
| 2019-08-02 | $12.44 | $12.49 | $12.03 | $12.09 | $12.09 | 10,320,346 |
| 2019-08-01 | $13.72 | $13.76 | $11.02 | $11.64 | $11.64 | 23,701,877 |
| 2019-07-31 | $14.77 | $14.93 | $14.22 | $14.32 | $14.32 | 10,062,753 |
| 2019-07-30 | $13.68 | $14.55 | $13.60 | $14.49 | $14.49 | 10,083,344 |
| 2019-07-29 | $13.46 | $13.66 | $12.80 | $13.60 | $13.60 | 8,134,503 |
| 2019-07-26 | $13.00 | $13.24 | $12.70 | $13.04 | $13.04 | 6,996,015 |
| 2019-07-25 | $13.30 | $13.42 | $12.82 | $12.86 | $12.86 | 9,340,350 |
| 2019-07-24 | $13.59 | $14.10 | $12.46 | $12.85 | $12.85 | 21,015,487 |
| 2019-07-23 | $13.17 | $13.63 | $12.85 | $13.58 | $13.58 | 8,748,632 |
| 2019-07-22 | $12.97 | $13.25 | $12.83 | $13.16 | $13.16 | 10,731,679 |
| 2019-07-19 | $12.81 | $13.19 | $12.36 | $13.10 | $13.10 | 14,763,518 |
| 2019-07-18 | $13.57 | $13.62 | $12.14 | $12.77 | $12.77 | 17,697,875 |
| 2019-07-17 | $14.70 | $14.70 | $13.42 | $13.47 | $13.47 | 14,215,205 |
| 2019-07-16 | $15.75 | $16.13 | $13.80 | $14.55 | $14.55 | 14,671,539 |
| 2019-07-15 | $16.66 | $16.66 | $15.47 | $15.53 | $15.53 | 7,272,270 |
| 2019-07-12 | $16.28 | $16.56 | $16.02 | $16.26 | $16.26 | 6,750,222 |
| 2019-07-11 | $16.55 | $16.76 | $16.18 | $16.45 | $16.45 | 13,245,742 |
| 2019-07-10 | $15.66 | $16.50 | $15.57 | $16.37 | $16.37 | 17,714,604 |
| 2019-07-09 | $14.41 | $14.63 | $14.16 | $14.63 | $14.63 | 6,801,597 |
| 2019-07-08 | $14.45 | $14.95 | $14.14 | $14.22 | $14.22 | 8,558,008 |
| 2019-07-05 | $13.96 | $14.42 | $13.83 | $14.31 | $14.31 | 9,288,732 |
| 2019-07-03 | $13.86 | $13.97 | $13.25 | $13.69 | $13.69 | 13,082,295 |
| 2019-07-02 | $15.35 | $15.38 | $13.25 | $13.45 | $13.45 | 17,005,398 |
| 2019-07-01 | $16.25 | $16.26 | $15.01 | $15.63 | $15.63 | 11,336,560 |
| 2019-06-28 | $15.87 | $15.94 | $14.55 | $14.74 | $14.74 | 10,766,950 |
| 2019-06-27 | $15.72 | $16.10 | $15.63 | $15.71 | $15.71 | 7,327,157 |
| 2019-06-26 | $15.70 | $16.25 | $15.57 | $15.72 | $15.72 | 16,084,745 |
| 2019-06-25 | $14.75 | $15.06 | $14.43 | $14.69 | $14.69 | 11,725,624 |
| 2019-06-24 | $14.48 | $14.80 | $13.85 | $14.68 | $14.68 | 12,336,402 |
| 2019-06-21 | $14.16 | $14.59 | $14.14 | $14.53 | $14.53 | 8,893,883 |
| 2019-06-20 | $13.63 | $14.29 | $13.42 | $14.16 | $14.16 | 20,789,484 |
| 2019-06-19 | $11.83 | $12.48 | $11.71 | $12.48 | $12.48 | 13,623,097 |
| 2019-06-18 | $11.39 | $12.36 | $11.34 | $12.22 | $12.22 | 14,807,751 |
| 2019-06-17 | $11.00 | $11.29 | $10.68 | $10.90 | $10.90 | 10,851,443 |
| 2019-06-14 | $11.20 | $11.58 | $11.02 | $11.26 | $11.26 | 12,391,863 |
| 2019-06-13 | $11.65 | $11.68 | $10.89 | $11.06 | $11.06 | 22,308,873 |
| 2019-06-12 | $11.15 | $11.25 | $10.25 | $10.39 | $10.39 | 19,758,858 |
| 2019-06-11 | $12.18 | $12.25 | $11.66 | $11.88 | $11.88 | 13,306,774 |
| 2019-06-10 | $12.33 | $12.71 | $11.70 | $11.89 | $11.89 | 13,931,212 |
| 2019-06-07 | $11.50 | $12.54 | $11.46 | $12.34 | $12.34 | 20,174,987 |
| 2019-06-06 | $10.80 | $11.88 | $10.53 | $11.81 | $11.81 | 10,749,596 |
| 2019-06-05 | $11.72 | $11.72 | $10.13 | $10.89 | $10.89 | 20,778,760 |
| 2019-06-04 | $11.88 | $12.27 | $11.51 | $12.15 | $12.15 | 12,647,010 |
| 2019-06-03 | $12.65 | $12.73 | $11.56 | $11.63 | $11.63 | 13,681,513 |
| 2019-05-31 | $13.26 | $13.58 | $11.80 | $11.93 | $11.93 | 18,372,305 |
| 2019-05-30 | $16.48 | $16.53 | $14.27 | $14.40 | $14.40 | 14,114,099 |
| 2019-05-29 | $15.48 | $16.48 | $14.68 | $16.37 | $16.37 | 15,144,293 |
| 2019-05-28 | $16.80 | $16.84 | $16.14 | $16.31 | $16.31 | 6,276,303 |
| 2019-05-24 | $16.23 | $16.31 | $15.24 | $16.30 | $16.30 | 8,835,348 |
| 2019-05-23 | $17.03 | $17.03 | $15.05 | $15.76 | $15.76 | 13,734,049 |
| 2019-05-22 | $19.79 | $20.10 | $18.42 | $18.65 | $18.65 | 7,815,834 |
| 2019-05-21 | $20.33 | $20.64 | $20.11 | $20.41 | $20.41 | 3,340,485 |
| 2019-05-20 | $20.43 | $20.85 | $20.03 | $20.55 | $20.55 | 4,731,250 |
| 2019-05-17 | $20.60 | $21.04 | $20.03 | $20.19 | $20.19 | 4,531,124 |
| 2019-05-16 | $20.31 | $20.95 | $20.24 | $20.55 | $20.55 | 6,542,622 |
| 2019-05-15 | $18.88 | $19.90 | $18.83 | $19.78 | $19.78 | 5,986,581 |
| 2019-05-14 | $19.18 | $19.63 | $19.04 | $19.26 | $19.26 | 5,496,610 |
| 2019-05-13 | $20.51 | $20.77 | $18.29 | $18.44 | $18.44 | 9,973,695 |
| 2019-05-10 | $19.03 | $19.60 | $18.97 | $19.15 | $19.15 | 5,308,583 |
| 2019-05-09 | $19.15 | $19.35 | $18.51 | $19.11 | $19.11 | 6,671,195 |
| 2019-05-08 | $18.96 | $19.85 | $18.82 | $19.43 | $19.43 | 7,339,002 |
| 2019-05-07 | $18.96 | $19.27 | $18.27 | $18.79 | $18.79 | 8,942,161 |
| 2019-05-06 | $19.04 | $20.42 | $18.99 | $20.27 | $20.27 | 6,789,847 |
| 2019-05-03 | $19.42 | $20.01 | $19.28 | $19.36 | $19.36 | 4,982,851 |
| 2019-05-02 | $19.59 | $19.71 | $18.51 | $19.13 | $19.13 | 9,119,534 |
| 2019-05-01 | $21.34 | $21.45 | $20.29 | $21.08 | $21.08 | 6,136,153 |
| 2019-04-30 | $21.67 | $21.74 | $20.84 | $21.42 | $21.42 | 5,432,931 |
| 2019-04-29 | $20.76 | $21.21 | $20.28 | $21.16 | $21.16 | 5,256,801 |
| 2019-04-26 | $21.89 | $21.90 | $19.76 | $20.42 | $20.42 | 13,225,595 |
| 2019-04-25 | $23.46 | $23.64 | $22.50 | $22.59 | $22.59 | 4,715,370 |
| 2019-04-24 | $24.09 | $24.14 | $23.30 | $23.40 | $23.40 | 5,911,807 |
| 2019-04-23 | $23.60 | $24.32 | $23.57 | $24.01 | $24.01 | 6,455,569 |
| 2019-04-22 | $23.12 | $23.63 | $23.08 | $23.39 | $23.39 | 6,202,672 |
| 2019-04-18 | $21.60 | $21.77 | $21.24 | $21.71 | $21.71 | 3,600,833 |
| 2019-04-17 | $21.95 | $22.02 | $21.39 | $21.46 | $21.46 | 7,086,732 |
| 2019-04-16 | $21.25 | $21.95 | $20.78 | $21.94 | $21.94 | 5,543,486 |
| 2019-04-15 | $21.25 | $21.52 | $20.84 | $21.29 | $21.29 | 7,121,066 |
| 2019-04-12 | $21.92 | $22.06 | $21.50 | $21.58 | $21.58 | 5,992,808 |
| 2019-04-11 | $21.83 | $22.02 | $21.02 | $21.44 | $21.44 | 8,597,878 |
| 2019-04-10 | $22.02 | $22.39 | $21.75 | $22.16 | $22.16 | 7,311,201 |
| 2019-04-09 | $21.88 | $21.99 | $21.34 | $21.74 | $21.74 | 6,936,367 |
| 2019-04-08 | $21.35 | $22.13 | $21.33 | $22.10 | $22.10 | 8,251,940 |
| 2019-04-05 | $20.20 | $21.03 | $20.13 | $20.97 | $20.97 | 6,995,960 |
| 2019-04-04 | $20.18 | $20.46 | $19.64 | $19.87 | $19.87 | 6,736,817 |
| 2019-04-03 | $20.30 | $20.53 | $19.79 | $20.23 | $20.23 | 9,417,248 |
| 2019-04-02 | $19.77 | $20.47 | $19.62 | $20.35 | $20.35 | 9,889,284 |
| 2019-04-01 | $18.59 | $19.48 | $18.39 | $19.43 | $19.43 | 8,721,327 |
| 2019-03-29 | $18.32 | $18.33 | $17.72 | $18.08 | $18.08 | 9,291,141 |
| 2019-03-28 | $16.63 | $17.44 | $16.61 | $17.42 | $17.42 | 7,500,713 |
| 2019-03-27 | $18.02 | $18.15 | $16.90 | $17.40 | $17.40 | 8,577,627 |
| 2019-03-26 | $18.03 | $18.28 | $17.67 | $17.98 | $17.98 | 7,618,660 |
| 2019-03-25 | $16.81 | $17.38 | $16.39 | $17.05 | $17.05 | 7,884,864 |
| 2019-03-22 | $17.33 | $17.34 | $16.47 | $17.02 | $17.02 | 10,298,705 |
| 2019-03-21 | $18.07 | $18.33 | $17.68 | $17.84 | $17.84 | 7,389,217 |
| 2019-03-20 | $17.18 | $18.22 | $17.10 | $18.08 | $18.08 | 9,605,143 |
| 2019-03-19 | $17.68 | $17.77 | $17.04 | $17.19 | $17.19 | 6,460,642 |
| 2019-03-18 | $17.00 | $17.58 | $16.92 | $17.34 | $17.34 | 6,118,128 |
| 2019-03-15 | $16.41 | $17.05 | $16.33 | $16.88 | $16.88 | 7,121,192 |
| 2019-03-14 | $16.98 | $17.16 | $16.64 | $16.93 | $16.93 | 7,091,924 |
| 2019-03-13 | $16.29 | $16.93 | $16.24 | $16.84 | $16.84 | 12,635,373 |
| 2019-03-12 | $15.92 | $16.17 | $15.52 | $15.65 | $15.65 | 8,291,995 |
| 2019-03-11 | $15.60 | $15.72 | $15.20 | $15.57 | $15.57 | 9,558,114 |
| 2019-03-08 | $14.16 | $15.08 | $13.74 | $15.02 | $15.02 | 15,496,461 |
| 2019-03-07 | $15.49 | $15.54 | $15.15 | $15.37 | $15.37 | 7,144,251 |
| 2019-03-06 | $14.98 | $15.27 | $14.48 | $15.12 | $15.12 | 10,568,609 |
| 2019-03-05 | $15.78 | $15.83 | $15.19 | $15.36 | $15.36 | 7,226,666 |
| 2019-03-04 | $15.48 | $15.75 | $14.89 | $15.34 | $15.34 | 9,445,602 |
| 2019-03-01 | $15.98 | $16.28 | $14.63 | $14.82 | $14.82 | 13,460,199 |
| 2019-02-28 | $15.84 | $16.14 | $15.57 | $15.97 | $15.97 | 8,160,554 |
| 2019-02-27 | $15.49 | $16.09 | $15.24 | $15.77 | $15.77 | 12,658,211 |
| 2019-02-26 | $14.65 | $14.99 | $14.44 | $14.73 | $14.73 | 8,978,471 |
| 2019-02-25 | $15.15 | $15.35 | $14.28 | $14.54 | $14.54 | 13,744,013 |
| 2019-02-22 | $16.30 | $16.48 | $16.00 | $16.02 | $16.02 | 8,305,365 |
| 2019-02-21 | $15.86 | $16.03 | $15.58 | $15.79 | $15.79 | 7,368,559 |
| 2019-02-20 | $15.18 | $16.35 | $15.15 | $16.02 | $16.02 | 10,841,994 |
| 2019-02-19 | $14.86 | $15.46 | $14.79 | $15.39 | $15.39 | 8,815,957 |
| 2019-02-15 | $14.80 | $15.21 | $14.62 | $15.17 | $15.17 | 11,015,713 |
| 2019-02-14 | $13.53 | $14.26 | $13.17 | $14.22 | $14.22 | 16,503,092 |
| 2019-02-13 | $13.62 | $14.25 | $13.61 | $13.79 | $13.79 | 14,073,171 |
| 2019-02-12 | $13.70 | $13.78 | $13.05 | $13.14 | $13.14 | 12,635,504 |
| 2019-02-11 | $12.07 | $12.81 | $11.81 | $12.61 | $12.61 | 12,090,739 |
| 2019-02-08 | $12.99 | $13.06 | $12.50 | $12.87 | $12.87 | 7,444,862 |
| 2019-02-07 | $13.52 | $13.65 | $12.18 | $12.82 | $12.82 | 15,741,812 |
| 2019-02-06 | $13.36 | $14.09 | $13.12 | $13.83 | $13.83 | 12,416,472 |
| 2019-02-05 | $13.63 | $14.38 | $13.49 | $13.63 | $13.63 | 14,591,068 |
| 2019-02-04 | $14.01 | $14.52 | $13.30 | $14.45 | $14.45 | 13,089,132 |
| 2019-02-01 | $14.07 | $15.16 | $14.07 | $14.94 | $14.94 | 12,400,538 |
| 2019-01-31 | $14.46 | $14.97 | $13.61 | $13.92 | $13.92 | 11,792,403 |
| 2019-01-30 | $13.89 | $14.61 | $13.74 | $14.13 | $14.13 | 13,078,402 |
| 2019-01-29 | $13.14 | $13.82 | $13.14 | $13.27 | $13.27 | 9,571,633 |
| 2019-01-28 | $12.52 | $12.62 | $11.96 | $12.57 | $12.57 | 13,096,409 |
| 2019-01-25 | $13.51 | $13.85 | $13.33 | $13.64 | $13.64 | 8,973,750 |
| 2019-01-24 | $12.98 | $13.56 | $12.89 | $13.36 | $13.36 | 9,126,255 |
| 2019-01-23 | $13.42 | $13.47 | $12.40 | $12.95 | $12.95 | 10,966,612 |
| 2019-01-22 | $13.11 | $13.35 | $12.50 | $13.25 | $13.25 | 10,873,089 |
| 2019-01-18 | $13.26 | $14.11 | $13.00 | $13.97 | $13.97 | 12,070,826 |
| 2019-01-17 | $12.44 | $13.18 | $12.03 | $12.92 | $12.92 | 11,972,848 |
| 2019-01-16 | $12.68 | $13.10 | $12.24 | $13.03 | $13.03 | 11,635,635 |
| 2019-01-15 | $12.33 | $12.96 | $12.33 | $12.83 | $12.83 | 11,275,436 |
| 2019-01-14 | $12.27 | $12.66 | $11.64 | $11.82 | $11.82 | 10,584,301 |
| 2019-01-11 | $12.82 | $13.11 | $12.23 | $12.57 | $12.57 | 13,431,337 |
| 2019-01-10 | $12.53 | $13.42 | $12.37 | $13.25 | $13.25 | 12,143,359 |
| 2019-01-09 | $12.29 | $13.26 | $11.91 | $13.07 | $13.07 | 22,775,058 |
| 2019-01-08 | $11.09 | $11.46 | $10.88 | $11.32 | $11.32 | 12,817,487 |
| 2019-01-07 | $10.63 | $11.35 | $10.51 | $10.66 | $10.66 | 17,950,152 |
| 2019-01-04 | $10.31 | $10.95 | $9.98 | $10.35 | $10.35 | 18,272,330 |
| 2019-01-03 | $9.77 | $9.83 | $8.82 | $9.68 | $9.68 | 13,526,571 |
| 2019-01-02 | $8.20 | $10.02 | $8.07 | $9.38 | $9.38 | 20,023,866 |
| 2018-12-31 | $8.78 | $8.99 | $8.29 | $8.90 | $8.90 | 11,059,397 |
| 2018-12-28 | $8.55 | $8.84 | $8.14 | $8.52 | $8.52 | 10,742,809 |
| 2018-12-27 | $8.72 | $8.87 | $8.10 | $8.83 | $8.83 | 12,622,884 |
| 2018-12-26 | $7.95 | $9.63 | $7.93 | $9.61 | $9.61 | 18,408,238 |
| 2018-12-24 | $8.75 | $8.84 | $8.18 | $8.22 | $8.22 | 9,517,589 |
| 2018-12-21 | $9.19 | $9.60 | $8.92 | $9.04 | $9.04 | 11,254,509 |
| 2018-12-20 | $9.72 | $10.18 | $9.15 | $9.46 | $9.46 | 14,776,443 |
| 2018-12-19 | $10.28 | $10.95 | $10.11 | $10.37 | $10.37 | 16,408,508 |
| 2018-12-18 | $11.92 | $11.93 | $9.57 | $9.76 | $9.76 | 21,334,074 |
| 2018-12-17 | $13.65 | $13.75 | $11.95 | $12.07 | $12.07 | 12,966,243 |
| 2018-12-14 | $14.45 | $14.49 | $13.28 | $13.46 | $13.46 | 8,823,575 |
| 2018-12-13 | $13.16 | $15.15 | $13.11 | $14.94 | $14.94 | 11,672,893 |
| 2018-12-12 | $14.46 | $14.67 | $13.38 | $13.50 | $13.50 | 9,016,444 |
| 2018-12-11 | $14.32 | $14.52 | $13.60 | $13.96 | $13.96 | 6,061,189 |
| 2018-12-10 | $13.70 | $14.32 | $13.07 | $13.25 | $13.25 | 9,121,442 |
| 2018-12-07 | $15.64 | $16.05 | $14.50 | $14.63 | $14.63 | 14,565,153 |
| 2018-12-06 | $13.67 | $14.28 | $12.68 | $14.05 | $14.05 | 15,724,287 |
| 2018-12-04 | $15.27 | $15.72 | $14.89 | $15.07 | $15.07 | 11,165,450 |
| 2018-12-03 | $15.32 | $15.37 | $14.40 | $15.36 | $15.36 | 11,751,150 |
| 2018-11-30 | $12.96 | $14.08 | $12.50 | $13.37 | $13.37 | 16,874,550 |
| 2018-11-29 | $13.72 | $14.53 | $13.48 | $13.88 | $13.88 | 9,281,853 |
| 2018-11-28 | $13.82 | $14.55 | $12.87 | $13.15 | $13.15 | 13,335,724 |
| 2018-11-27 | $14.28 | $14.75 | $13.06 | $14.26 | $14.26 | 9,889,174 |
| 2018-11-26 | $14.24 | $14.62 | $14.00 | $14.21 | $14.21 | 10,254,779 |
| 2018-11-23 | $14.11 | $14.38 | $13.33 | $14.12 | $14.12 | 17,528,615 |
| 2018-11-21 | $16.96 | $18.25 | $16.56 | $16.98 | $16.98 | 7,205,469 |
| 2018-11-20 | $18.69 | $19.04 | $15.41 | $15.98 | $15.98 | 14,117,860 |
| 2018-11-19 | $18.90 | $20.42 | $18.05 | $20.17 | $20.17 | 5,040,493 |
| 2018-11-16 | $20.50 | $21.01 | $18.91 | $19.86 | $19.86 | 5,458,299 |
| 2018-11-15 | $19.45 | $20.30 | $19.20 | $19.47 | $19.47 | 5,708,843 |
| 2018-11-14 | $19.63 | $20.35 | $19.00 | $19.28 | $19.28 | 6,646,282 |
| 2018-11-13 | $22.07 | $22.39 | $17.73 | $18.19 | $18.19 | 14,905,784 |
| 2018-11-12 | $24.55 | $25.17 | $22.19 | $22.47 | $22.47 | 4,906,360 |
| 2018-11-09 | $23.24 | $24.40 | $22.89 | $23.63 | $23.63 | 5,693,714 |
| 2018-11-08 | $25.32 | $25.72 | $24.28 | $24.46 | $24.46 | 4,758,660 |
| 2018-11-07 | $26.97 | $27.26 | $25.24 | $25.71 | $25.71 | 4,221,203 |
| 2018-11-06 | $27.78 | $27.96 | $25.35 | $26.48 | $26.48 | 4,739,825 |
| 2018-11-05 | $28.50 | $29.05 | $27.21 | $27.30 | $27.30 | 3,000,973 |
| 2018-11-02 | $27.99 | $28.59 | $27.08 | $27.36 | $27.36 | 4,020,853 |
| 2018-11-01 | $30.80 | $30.87 | $27.69 | $28.23 | $28.23 | 5,905,699 |
| 2018-10-31 | $31.82 | $32.70 | $30.33 | $30.47 | $30.47 | 4,316,561 |
| 2018-10-30 | $31.13 | $33.03 | $30.98 | $32.06 | $32.06 | 2,824,824 |
| 2018-10-29 | $33.55 | $33.85 | $32.19 | $32.63 | $32.63 | 1,762,949 |
| 2018-10-26 | $32.67 | $34.53 | $32.31 | $34.25 | $34.25 | 2,167,030 |
| 2018-10-25 | $33.15 | $34.18 | $32.99 | $33.41 | $33.41 | 1,984,929 |
| 2018-10-24 | $33.56 | $34.28 | $32.18 | $32.22 | $32.22 | 3,217,466 |
| 2018-10-23 | $34.55 | $34.80 | $31.34 | $32.25 | $32.25 | 6,563,782 |
| 2018-10-22 | $36.44 | $37.51 | $35.69 | $37.45 | $37.45 | 2,206,968 |
| 2018-10-19 | $37.12 | $37.95 | $36.71 | $37.35 | $37.35 | 1,804,756 |
| 2018-10-18 | $36.08 | $37.66 | $35.82 | $36.23 | $36.23 | 2,654,635 |
| 2018-10-17 | $40.03 | $40.09 | $37.15 | $38.23 | $38.23 | 3,481,401 |
| 2018-10-16 | $40.31 | $41.88 | $40.07 | $41.16 | $41.16 | 1,561,336 |
| 2018-10-15 | $40.56 | $41.09 | $39.44 | $40.67 | $40.67 | 1,861,022 |
| 2018-10-12 | $40.75 | $40.89 | $39.04 | $40.60 | $40.60 | 2,124,788 |
| 2018-10-11 | $41.48 | $41.89 | $38.86 | $39.28 | $39.28 | 3,113,416 |
| 2018-10-10 | $46.25 | $46.33 | $42.80 | $42.92 | $42.92 | 2,274,581 |
| 2018-10-09 | $46.46 | $47.47 | $45.17 | $46.73 | $46.73 | 1,971,983 |
| 2018-10-08 | $44.49 | $45.73 | $44.27 | $45.53 | $45.53 | 1,359,981 |
| 2018-10-05 | $45.94 | $47.36 | $44.78 | $45.83 | $45.83 | 2,125,582 |
| 2018-10-04 | $48.79 | $48.82 | $44.91 | $46.16 | $46.16 | 1,978,835 |
| 2018-10-03 | $47.31 | $50.75 | $45.87 | $49.34 | $49.34 | 2,435,426 |
| 2018-10-02 | $48.13 | $48.19 | $47.01 | $47.42 | $47.42 | 1,112,875 |
| 2018-10-01 | $44.23 | $48.62 | $43.80 | $48.18 | $48.18 | 2,117,663 |
| 2018-09-28 | $42.16 | $44.84 | $42.07 | $44.43 | $44.43 | 1,966,279 |
| 2018-09-27 | $42.28 | $42.33 | $41.37 | $42.25 | $42.25 | 1,607,280 |
| 2018-09-26 | $41.57 | $42.17 | $40.94 | $41.08 | $41.08 | 1,532,035 |
| 2018-09-25 | $42.89 | $43.18 | $41.68 | $42.37 | $42.37 | 1,845,238 |
| 2018-09-24 | $42.05 | $43.09 | $41.58 | $42.33 | $42.33 | 2,168,445 |
| 2018-09-21 | $40.20 | $41.48 | $38.46 | $39.86 | $39.86 | 4,458,625 |
| 2018-09-20 | $40.45 | $40.61 | $38.54 | $38.74 | $38.74 | 1,945,582 |
| 2018-09-19 | $38.24 | $39.85 | $38.16 | $39.73 | $39.73 | 2,277,410 |
| 2018-09-18 | $37.86 | $38.78 | $37.09 | $37.84 | $37.84 | 2,471,298 |
| 2018-09-17 | $37.20 | $37.68 | $35.87 | $36.19 | $36.19 | 1,583,091 |
| 2018-09-14 | $36.25 | $38.01 | $34.98 | $36.48 | $36.48 | 2,261,687 |
| 2018-09-13 | $37.39 | $37.82 | $35.58 | $36.33 | $36.33 | 3,317,454 |
| 2018-09-12 | $38.56 | $40.23 | $38.39 | $38.63 | $38.63 | 2,772,965 |
| 2018-09-11 | $34.84 | $37.56 | $34.63 | $37.34 | $37.34 | 2,434,659 |
| 2018-09-10 | $35.72 | $35.98 | $34.21 | $34.50 | $34.50 | 2,082,131 |
| 2018-09-07 | $33.88 | $35.07 | $33.47 | $35.00 | $35.00 | 1,711,819 |
| 2018-09-06 | $36.34 | $36.60 | $33.65 | $35.10 | $35.10 | 2,619,307 |
| 2018-09-05 | $37.32 | $37.79 | $36.18 | $36.55 | $36.55 | 1,587,728 |
| 2018-09-04 | $39.49 | $39.56 | $36.96 | $37.31 | $37.31 | 1,955,355 |
| 2018-08-31 | $38.52 | $38.90 | $37.90 | $38.32 | $38.32 | 1,077,981 |
| 2018-08-30 | $38.25 | $39.26 | $37.78 | $38.65 | $38.65 | 1,637,235 |
| 2018-08-29 | $37.05 | $38.04 | $36.58 | $37.96 | $37.96 | 2,305,166 |
| 2018-08-28 | $36.82 | $36.86 | $35.63 | $36.26 | $36.26 | 1,385,311 |
| 2018-08-27 | $36.69 | $36.81 | $36.12 | $36.77 | $36.77 | 1,150,141 |
| 2018-08-24 | $36.83 | $37.32 | $35.70 | $36.24 | $36.24 | 2,345,437 |
| 2018-08-23 | $34.59 | $35.36 | $34.26 | $35.08 | $35.08 | 1,339,025 |
| 2018-08-22 | $34.10 | $35.40 | $33.62 | $35.12 | $35.12 | 3,865,880 |
| 2018-08-21 | $32.97 | $33.08 | $31.94 | $32.09 | $32.09 | 1,743,831 |
| 2018-08-20 | $31.12 | $31.82 | $30.86 | $31.53 | $31.53 | 1,342,878 |
| 2018-08-17 | $31.96 | $31.98 | $30.56 | $31.14 | $31.14 | 2,079,864 |
| 2018-08-16 | $30.33 | $30.89 | $30.02 | $30.78 | $30.78 | 1,762,906 |
| 2018-08-15 | $31.81 | $31.85 | $29.44 | $30.02 | $30.02 | 4,783,258 |
| 2018-08-14 | $34.93 | $34.95 | $32.60 | $33.30 | $33.30 | 2,443,658 |
| 2018-08-13 | $33.48 | $33.77 | $31.11 | $33.48 | $33.48 | 4,197,088 |
| 2018-08-10 | $33.52 | $34.25 | $33.41 | $34.00 | $34.00 | 1,981,141 |
| 2018-08-09 | $33.22 | $33.62 | $32.56 | $32.61 | $32.61 | 1,561,812 |
| 2018-08-08 | $34.80 | $34.88 | $31.97 | $32.74 | $32.74 | 5,524,371 |
| 2018-08-07 | $36.65 | $37.12 | $36.07 | $36.12 | $36.12 | 1,514,051 |
| 2018-08-06 | $36.51 | $37.49 | $35.74 | $35.85 | $35.85 | 2,070,294 |
| 2018-08-03 | $35.80 | $36.12 | $34.35 | $35.48 | $35.48 | 1,973,592 |
| 2018-08-02 | $33.73 | $36.61 | $33.51 | $36.13 | $36.13 | 3,313,330 |
| 2018-08-01 | $34.17 | $35.24 | $33.57 | $34.28 | $34.28 | 3,345,648 |
| 2018-07-31 | $36.43 | $36.57 | $35.34 | $35.76 | $35.76 | 2,415,027 |
| 2018-07-30 | $38.13 | $38.48 | $37.55 | $37.74 | $37.74 | 1,820,041 |
| 2018-07-27 | $37.06 | $37.47 | $35.07 | $36.07 | $36.07 | 2,073,059 |
| 2018-07-26 | $36.24 | $37.72 | $36.23 | $37.26 | $37.26 | 1,776,233 |
| 2018-07-25 | $35.87 | $37.35 | $35.05 | $36.88 | $36.88 | 3,337,469 |
| 2018-07-24 | $34.61 | $36.31 | $34.61 | $35.47 | $35.47 | 1,827,733 |
| 2018-07-23 | $36.17 | $36.75 | $34.11 | $34.44 | $34.44 | 3,715,740 |
| 2018-07-20 | $35.14 | $35.46 | $34.31 | $34.87 | $34.87 | 1,615,411 |
| 2018-07-19 | $34.42 | $35.95 | $34.03 | $34.70 | $34.70 | 4,256,661 |
| 2018-07-18 | $32.70 | $34.61 | $32.24 | $34.50 | $34.50 | 3,641,581 |
| 2018-07-17 | $32.66 | $34.18 | $32.35 | $33.47 | $33.47 | 4,147,717 |
| 2018-07-16 | $35.45 | $35.64 | $32.78 | $33.44 | $33.44 | 5,589,868 |
| 2018-07-13 | $37.25 | $39.10 | $37.04 | $37.52 | $37.52 | 2,254,329 |
| 2018-07-12 | $37.03 | $37.55 | $35.24 | $36.93 | $36.93 | 3,467,269 |
| 2018-07-11 | $41.66 | $42.94 | $35.98 | $36.76 | $36.76 | 7,341,408 |
| 2018-07-10 | $43.55 | $44.13 | $42.40 | $43.11 | $43.11 | 2,429,219 |
| 2018-07-09 | $42.64 | $43.02 | $41.13 | $42.98 | $42.98 | 1,710,663 |
| 2018-07-06 | $40.20 | $42.72 | $40.15 | $42.52 | $42.52 | 2,007,216 |
| 2018-07-05 | $43.00 | $43.44 | $40.39 | $41.12 | $41.12 | 2,951,718 |
| 2018-07-03 | $44.65 | $45.10 | $40.73 | $42.43 | $42.43 | 2,914,869 |
| 2018-07-02 | $43.03 | $43.51 | $41.91 | $42.73 | $42.73 | 1,984,378 |
| 2018-06-29 | $42.47 | $43.68 | $42.33 | $43.44 | $43.44 | 2,597,235 |
| 2018-06-28 | $40.74 | $42.94 | $40.46 | $41.77 | $41.77 | 3,479,537 |
| 2018-06-27 | $38.89 | $41.27 | $38.80 | $40.12 | $40.12 | 4,478,182 |
| 2018-06-26 | $34.55 | $37.41 | $33.64 | $37.13 | $37.13 | 3,669,589 |
| 2018-06-25 | $35.39 | $35.59 | $33.19 | $33.56 | $33.56 | 2,611,913 |
| 2018-06-22 | $33.10 | $35.39 | $32.38 | $35.33 | $35.33 | 5,292,569 |
| 2018-06-21 | $29.32 | $31.12 | $29.16 | $30.46 | $30.46 | 2,798,272 |
| 2018-06-20 | $30.53 | $31.30 | $29.43 | $30.17 | $30.17 | 3,779,328 |
| 2018-06-19 | $29.09 | $29.78 | $28.43 | $29.34 | $29.34 | 2,856,884 |
| 2018-06-18 | $29.58 | $30.60 | $29.23 | $30.32 | $30.32 | 2,338,007 |
| 2018-06-15 | $31.45 | $31.47 | $28.68 | $28.85 | $28.85 | 3,536,881 |
| 2018-06-14 | $32.31 | $32.35 | $31.21 | $32.02 | $32.02 | 2,548,739 |
| 2018-06-13 | $30.82 | $32.03 | $30.68 | $31.70 | $31.70 | 2,867,239 |
| 2018-06-12 | $30.83 | $31.81 | $30.75 | $31.14 | $31.14 | 1,839,856 |
| 2018-06-11 | $29.66 | $31.32 | $29.46 | $30.91 | $30.91 | 2,306,795 |
| 2018-06-08 | $30.67 | $31.18 | $29.67 | $30.36 | $30.36 | 2,447,981 |
| 2018-06-07 | $29.95 | $30.96 | $29.86 | $30.81 | $30.81 | 3,501,979 |
| 2018-06-06 | $29.83 | $30.20 | $28.53 | $29.64 | $29.64 | 3,937,213 |
| 2018-06-05 | $28.75 | $30.30 | $28.60 | $30.02 | $30.02 | 3,506,157 |
| 2018-06-04 | $30.70 | $30.88 | $28.97 | $29.40 | $29.40 | 3,475,562 |
| 2018-06-01 | $31.41 | $32.17 | $30.29 | $30.31 | $30.31 | 4,927,911 |
| 2018-05-31 | $32.65 | $34.16 | $31.78 | $32.50 | $32.50 | 3,950,066 |
| 2018-05-30 | $32.72 | $34.64 | $32.69 | $34.49 | $34.49 | 3,537,615 |
| 2018-05-29 | $32.62 | $32.88 | $30.92 | $32.16 | $32.16 | 3,074,021 |
| 2018-05-25 | $35.39 | $35.42 | $33.20 | $33.53 | $33.53 | 3,978,333 |
| 2018-05-24 | $38.32 | $39.25 | $38.18 | $38.33 | $38.33 | 2,203,796 |
| 2018-05-23 | $40.41 | $40.73 | $39.20 | $40.16 | $40.16 | 1,884,535 |
| 2018-05-22 | $41.40 | $42.11 | $40.55 | $40.63 | $40.63 | 2,042,639 |
| 2018-05-21 | $40.00 | $41.52 | $39.86 | $41.47 | $41.47 | 2,057,113 |
| 2018-05-18 | $39.66 | $40.09 | $39.10 | $39.55 | $39.55 | 1,739,901 |
| 2018-05-17 | $40.50 | $41.16 | $39.27 | $40.10 | $40.10 | 2,625,005 |
| 2018-05-16 | $38.90 | $39.98 | $38.54 | $39.88 | $39.88 | 2,139,574 |
| 2018-05-15 | $39.12 | $39.64 | $38.09 | $39.30 | $39.30 | 2,527,477 |
| 2018-05-14 | $38.46 | $39.31 | $38.42 | $39.11 | $39.11 | 2,300,422 |
| 2018-05-11 | $39.13 | $39.57 | $38.03 | $38.15 | $38.15 | 2,282,005 |
| 2018-05-10 | $39.14 | $39.67 | $38.13 | $39.42 | $39.42 | 2,335,534 |
| 2018-05-09 | $38.32 | $39.42 | $38.32 | $39.09 | $39.09 | 3,456,275 |
| 2018-05-08 | $37.76 | $38.02 | $33.52 | $36.80 | $36.80 | 11,312,241 |
| 2018-05-07 | $37.90 | $38.71 | $36.58 | $37.11 | $37.11 | 2,885,258 |
| 2018-05-04 | $35.10 | $37.30 | $35.04 | $37.01 | $37.01 | 2,756,535 |
| 2018-05-03 | $33.66 | $35.24 | $33.17 | $35.02 | $35.02 | 2,240,210 |
| 2018-05-02 | $33.11 | $34.56 | $32.77 | $33.93 | $33.93 | 2,509,252 |
| 2018-05-01 | $34.12 | $34.15 | $32.62 | $33.48 | $33.48 | 3,029,896 |
| 2018-04-30 | $33.53 | $36.41 | $33.45 | $34.95 | $34.95 | 3,529,607 |
| 2018-04-27 | $34.09 | $34.91 | $33.98 | $34.47 | $34.47 | 1,665,774 |
| 2018-04-26 | $35.20 | $35.22 | $33.94 | $34.67 | $34.67 | 2,118,694 |
| 2018-04-25 | $34.15 | $34.64 | $33.05 | $34.37 | $34.37 | 2,937,478 |
| 2018-04-24 | $35.35 | $36.50 | $33.70 | $34.04 | $34.04 | 3,351,374 |
| 2018-04-23 | $33.53 | $35.98 | $33.07 | $35.88 | $35.88 | 2,762,429 |
| 2018-04-20 | $33.88 | $35.26 | $33.61 | $34.63 | $34.63 | 2,619,455 |
| 2018-04-19 | $36.12 | $36.43 | $34.37 | $34.69 | $34.69 | 5,787,252 |
| 2018-04-18 | $34.29 | $35.74 | $33.82 | $35.53 | $35.53 | 4,115,431 |
| 2018-04-17 | $31.16 | $32.34 | $30.95 | $32.17 | $32.17 | 1,797,530 |
| 2018-04-16 | $32.74 | $32.80 | $31.72 | $32.04 | $32.04 | 1,791,312 |
| 2018-04-13 | $33.20 | $33.89 | $32.87 | $33.27 | $33.27 | 1,809,714 |
| 2018-04-12 | $32.16 | $33.16 | $31.43 | $32.97 | $32.97 | 2,140,918 |
| 2018-04-11 | $31.53 | $33.50 | $31.12 | $32.51 | $32.51 | 3,501,254 |
| 2018-04-10 | $29.60 | $31.23 | $29.58 | $31.09 | $31.09 | 3,622,199 |
| 2018-04-09 | $27.45 | $28.30 | $27.31 | $27.89 | $27.89 | 2,588,716 |
| 2018-04-06 | $28.22 | $28.49 | $26.02 | $26.26 | $26.26 | 3,495,822 |
| 2018-04-05 | $28.26 | $29.06 | $27.80 | $28.43 | $28.43 | 2,331,340 |
| 2018-04-04 | $26.59 | $28.38 | $26.35 | $28.36 | $28.36 | 4,174,910 |
| 2018-04-03 | $28.11 | $28.60 | $27.71 | $28.32 | $28.32 | 2,370,091 |
| 2018-04-02 | $29.45 | $29.46 | $27.53 | $27.83 | $27.83 | 2,994,533 |
| 2018-03-29 | $29.66 | $30.74 | $29.25 | $30.31 | $30.31 | 1,850,521 |
| 2018-03-28 | $29.80 | $30.58 | $28.61 | $29.90 | $29.90 | 2,698,376 |
| 2018-03-27 | $31.68 | $31.71 | $29.90 | $30.11 | $30.11 | 2,273,320 |
| 2018-03-26 | $31.29 | $31.60 | $30.49 | $31.14 | $31.14 | 1,525,975 |
| 2018-03-23 | $30.36 | $31.80 | $30.26 | $31.68 | $31.68 | 2,768,903 |
| 2018-03-22 | $29.84 | $30.09 | $29.26 | $29.33 | $29.33 | 2,370,618 |
| 2018-03-21 | $29.57 | $31.21 | $29.28 | $31.01 | $31.01 | 3,316,358 |
| 2018-03-20 | $28.20 | $29.05 | $27.94 | $28.47 | $28.47 | 2,610,178 |
| 2018-03-19 | $27.01 | $27.03 | $25.83 | $26.85 | $26.85 | 1,863,072 |
| 2018-03-16 | $25.72 | $27.30 | $25.49 | $26.93 | $26.93 | 2,579,362 |
| 2018-03-15 | $25.71 | $26.05 | $25.25 | $25.61 | $25.61 | 1,632,407 |
| 2018-03-14 | $25.26 | $25.59 | $24.32 | $25.25 | $25.25 | 2,949,365 |
| 2018-03-13 | $25.50 | $26.54 | $24.46 | $24.94 | $24.94 | 3,117,656 |
| 2018-03-12 | $26.08 | $26.26 | $24.86 | $25.74 | $25.74 | 2,069,417 |
| 2018-03-09 | $25.30 | $26.67 | $25.22 | $26.56 | $26.56 | 3,024,773 |
| 2018-03-08 | $25.71 | $25.71 | $24.07 | $24.53 | $24.53 | 3,471,340 |
| 2018-03-07 | $26.75 | $27.41 | $24.82 | $25.84 | $25.84 | 4,110,180 |
| 2018-03-06 | $27.59 | $27.72 | $26.88 | $27.27 | $27.27 | 2,110,981 |
| 2018-03-05 | $25.80 | $27.68 | $25.70 | $27.41 | $27.41 | 2,711,127 |
| 2018-03-02 | $25.13 | $26.05 | $24.37 | $25.99 | $25.99 | 2,448,301 |
| 2018-03-01 | $25.42 | $26.11 | $24.42 | $25.95 | $25.95 | 4,283,255 |
| 2018-02-28 | $28.36 | $28.65 | $25.91 | $26.03 | $26.03 | 3,282,603 |
| 2018-02-27 | $29.28 | $29.28 | $27.68 | $27.92 | $27.92 | 2,094,104 |
| 2018-02-26 | $28.49 | $29.75 | $28.18 | $29.42 | $29.42 | 2,368,262 |
| 2018-02-23 | $27.75 | $29.06 | $27.63 | $28.80 | $28.80 | 1,754,448 |
| 2018-02-22 | $26.70 | $28.19 | $26.27 | $27.62 | $27.62 | 2,252,304 |
| 2018-02-21 | $25.90 | $26.62 | $25.64 | $25.65 | $25.65 | 1,396,324 |
| 2018-02-20 | $26.45 | $27.35 | $26.10 | $26.29 | $26.29 | 2,475,990 |
| 2018-02-16 | $25.52 | $26.62 | $25.23 | $26.19 | $26.19 | 2,233,931 |
| 2018-02-15 | $24.43 | $26.12 | $23.84 | $25.99 | $25.99 | 2,581,650 |
| 2018-02-14 | $22.39 | $25.28 | $22.10 | $25.01 | $25.01 | 3,646,037 |
| 2018-02-13 | $22.68 | $23.53 | $22.25 | $23.19 | $23.19 | 1,841,777 |
| 2018-02-12 | $23.93 | $24.53 | $23.18 | $23.27 | $23.27 | 2,187,754 |
| 2018-02-09 | $24.74 | $24.91 | $21.78 | $23.15 | $23.15 | 3,515,444 |
| 2018-02-08 | $26.73 | $26.78 | $24.54 | $24.56 | $24.56 | 2,378,754 |
| 2018-02-07 | $28.87 | $29.35 | $25.72 | $26.32 | $26.32 | 4,887,163 |
| 2018-02-06 | $28.60 | $29.85 | $28.42 | $28.67 | $28.67 | 2,632,834 |
| 2018-02-05 | $30.96 | $31.25 | $28.81 | $29.11 | $29.11 | 3,251,970 |
| 2018-02-02 | $31.53 | $31.96 | $30.12 | $31.03 | $31.03 | 2,959,219 |
| 2018-02-01 | $31.37 | $32.66 | $30.94 | $32.42 | $32.42 | 2,161,744 |
| 2018-01-31 | $30.04 | $30.79 | $29.26 | $30.64 | $30.64 | 1,868,773 |
| 2018-01-30 | $30.37 | $30.41 | $29.62 | $30.02 | $30.02 | 2,389,366 |
| 2018-01-29 | $31.62 | $31.87 | $30.87 | $31.51 | $31.51 | 1,861,269 |
| 2018-01-26 | $31.60 | $32.85 | $31.55 | $32.53 | $32.53 | 1,803,164 |
| 2018-01-25 | $32.76 | $32.96 | $31.02 | $31.17 | $31.17 | 2,371,465 |
| 2018-01-24 | $30.44 | $32.39 | $30.22 | $32.36 | $32.36 | 3,208,252 |
| 2018-01-23 | $29.71 | $30.73 | $29.59 | $30.55 | $30.55 | 2,124,715 |
| 2018-01-22 | $28.57 | $29.69 | $28.28 | $29.22 | $29.22 | 2,916,978 |
| 2018-01-19 | $28.61 | $29.05 | $28.20 | $28.84 | $28.84 | 2,019,490 |
| 2018-01-18 | $29.18 | $29.75 | $28.80 | $29.16 | $29.16 | 1,859,584 |
| 2018-01-17 | $29.01 | $29.73 | $28.86 | $29.32 | $29.32 | 1,834,879 |
| 2018-01-16 | $29.55 | $29.89 | $28.65 | $29.20 | $29.20 | 2,020,603 |
| 2018-01-12 | $28.66 | $30.07 | $28.53 | $29.92 | $29.92 | 2,550,151 |
| 2018-01-11 | $29.27 | $30.34 | $28.84 | $28.88 | $28.88 | 3,098,471 |
| 2018-01-10 | $28.61 | $28.85 | $28.16 | $28.68 | $28.68 | 2,362,348 |
| 2018-01-09 | $26.95 | $28.36 | $26.64 | $27.98 | $27.98 | 2,890,864 |
| 2018-01-08 | $26.34 | $26.68 | $25.97 | $26.65 | $26.65 | 1,759,800 |
| 2018-01-05 | $26.03 | $26.41 | $25.64 | $26.24 | $26.24 | 2,354,331 |
| 2018-01-04 | $26.51 | $26.98 | $26.30 | $26.69 | $26.69 | 2,370,801 |
| 2018-01-03 | $25.47 | $26.55 | $25.44 | $26.54 | $26.54 | 3,117,526 |
| 2018-01-02 | $24.83 | $24.98 | $24.47 | $24.80 | $24.80 | 1,984,494 |
| 2017-12-29 | $24.50 | $24.95 | $24.27 | $24.51 | $24.51 | 2,192,890 |
| 2017-12-28 | $23.88 | $24.26 | $23.68 | $24.25 | $24.25 | 1,911,113 |
| 2017-12-27 | $24.01 | $24.13 | $23.62 | $23.91 | $23.91 | 1,948,147 |
| 2017-12-26 | $22.89 | $24.34 | $22.79 | $24.04 | $24.04 | 3,330,477 |
| 2017-12-22 | $22.05 | $22.60 | $21.96 | $22.42 | $22.42 | 1,730,753 |
| 2017-12-21 | $22.27 | $22.47 | $21.62 | $22.31 | $22.31 | 2,231,062 |
| 2017-12-20 | $21.80 | $22.17 | $21.44 | $22.13 | $22.13 | 2,249,329 |
| 2017-12-19 | $21.37 | $21.60 | $21.25 | $21.57 | $21.57 | 2,082,230 |
| 2017-12-18 | $20.92 | $21.67 | $20.81 | $21.16 | $21.16 | 2,541,037 |
| 2017-12-15 | $21.32 | $21.45 | $20.96 | $21.30 | $21.30 | 2,295,956 |
| 2017-12-14 | $20.02 | $21.18 | $20.01 | $21.15 | $21.15 | 2,987,049 |
| 2017-12-13 | $21.35 | $21.41 | $20.44 | $20.60 | $20.60 | 3,113,690 |
| 2017-12-12 | $22.33 | $22.33 | $20.83 | $21.24 | $21.24 | 3,238,188 |
| 2017-12-11 | $21.73 | $22.18 | $21.51 | $22.10 | $22.10 | 2,388,092 |
| 2017-12-08 | $21.65 | $21.83 | $21.00 | $21.45 | $21.45 | 3,164,570 |
| 2017-12-07 | $20.31 | $20.78 | $20.24 | $20.58 | $20.58 | 2,325,823 |
| 2017-12-06 | $21.11 | $21.15 | $19.86 | $19.94 | $19.94 | 5,173,021 |
| 2017-12-05 | $21.49 | $22.12 | $21.42 | $21.83 | $21.83 | 2,962,197 |
| 2017-12-04 | $21.90 | $22.08 | $21.49 | $21.57 | $21.57 | 3,691,606 |
| 2017-12-01 | $22.55 | $23.22 | $22.26 | $22.60 | $22.60 | 5,608,718 |
| 2017-11-30 | $21.99 | $22.13 | $20.96 | $21.50 | $21.50 | 4,895,389 |
| 2017-11-29 | $22.12 | $22.61 | $20.83 | $21.56 | $21.56 | 5,172,004 |
| 2017-11-28 | $22.06 | $22.38 | $21.85 | $22.18 | $22.18 | 2,655,978 |
| 2017-11-27 | $22.56 | $22.70 | $21.73 | $22.14 | $22.14 | 3,970,300 |
| 2017-11-24 | $23.12 | $23.36 | $22.85 | $23.32 | $23.32 | 2,214,830 |
| 2017-11-22 | $22.03 | $22.38 | $21.55 | $22.28 | $22.28 | 5,490,863 |
| 2017-11-21 | $20.65 | $21.42 | $20.64 | $21.15 | $21.15 | 3,703,892 |
| 2017-11-20 | $20.44 | $20.59 | $19.84 | $20.50 | $20.50 | 5,109,648 |
| 2017-11-17 | $20.18 | $20.97 | $20.08 | $20.88 | $20.88 | 4,044,135 |
| 2017-11-16 | $19.45 | $19.93 | $19.25 | $19.46 | $19.46 | 4,042,451 |
| 2017-11-15 | $19.46 | $19.87 | $19.14 | $19.55 | $19.55 | 3,427,013 |
| 2017-11-14 | $21.00 | $21.00 | $19.46 | $19.73 | $19.73 | 5,973,183 |
| 2017-11-13 | $21.40 | $21.67 | $20.75 | $21.16 | $21.16 | 4,252,690 |
| 2017-11-10 | $21.71 | $21.90 | $21.02 | $21.32 | $21.32 | 4,094,425 |
| 2017-11-09 | $21.43 | $22.09 | $21.29 | $21.59 | $21.59 | 3,810,119 |
| 2017-11-08 | $21.50 | $22.53 | $20.85 | $21.32 | $21.32 | 7,234,296 |
| 2017-11-07 | $21.70 | $22.01 | $21.40 | $21.79 | $21.79 | 3,890,378 |
| 2017-11-06 | $20.18 | $22.18 | $20.08 | $21.91 | $21.91 | 7,026,688 |
| 2017-11-03 | $19.15 | $20.19 | $18.79 | $20.12 | $20.12 | 4,537,559 |
| 2017-11-02 | $18.68 | $19.22 | $18.52 | $19.15 | $19.15 | 2,746,963 |
| 2017-11-01 | $19.31 | $19.48 | $18.26 | $18.66 | $18.66 | 5,357,170 |
| 2017-10-31 | $18.42 | $18.95 | $18.31 | $18.81 | $18.81 | 3,704,503 |
| 2017-10-30 | $17.00 | $18.82 | $17.00 | $18.50 | $18.50 | 3,761,437 |
| 2017-10-27 | $17.00 | $18.39 | $16.95 | $18.31 | $18.31 | 6,790,546 |
| 2017-10-26 | $16.52 | $17.10 | $16.36 | $17.05 | $17.05 | 3,580,457 |
| 2017-10-25 | $16.65 | $16.83 | $16.34 | $16.62 | $16.62 | 4,392,903 |
| 2017-10-24 | $16.66 | $16.95 | $16.24 | $16.88 | $16.88 | 4,809,965 |
| 2017-10-23 | $16.58 | $16.67 | $16.15 | $16.34 | $16.34 | 2,945,010 |
| 2017-10-20 | $15.79 | $16.42 | $15.77 | $16.41 | $16.41 | 5,579,509 |
| 2017-10-19 | $15.99 | $16.36 | $15.92 | $16.06 | $16.06 | 4,743,660 |
| 2017-10-18 | $16.80 | $16.97 | $16.38 | $16.65 | $16.65 | 5,235,330 |
| 2017-10-17 | $16.62 | $16.89 | $15.97 | $16.65 | $16.65 | 5,982,436 |
| 2017-10-16 | $16.88 | $16.90 | $16.36 | $16.58 | $16.58 | 4,772,000 |
| 2017-10-13 | $16.20 | $16.27 | $15.78 | $16.11 | $16.11 | 6,521,312 |
| 2017-10-12 | $15.20 | $15.77 | $15.07 | $15.50 | $15.50 | 8,533,564 |
| 2017-10-11 | $15.89 | $16.17 | $15.47 | $16.11 | $16.11 | 4,138,362 |
| 2017-10-10 | $15.44 | $15.89 | $15.35 | $15.76 | $15.76 | 5,745,816 |
| 2017-10-09 | $14.68 | $14.80 | $14.37 | $14.55 | $14.55 | 4,103,992 |
| 2017-10-06 | $14.60 | $14.63 | $14.22 | $14.40 | $14.40 | 8,993,673 |
| 2017-10-05 | $15.21 | $16.13 | $15.19 | $15.70 | $15.70 | 6,113,282 |
| 2017-10-04 | $15.41 | $15.67 | $14.85 | $14.93 | $14.93 | 6,976,447 |
| 2017-10-03 | $15.53 | $15.72 | $15.31 | $15.41 | $15.41 | 2,999,952 |
| 2017-10-02 | $15.28 | $15.65 | $15.12 | $15.56 | $15.56 | 5,602,952 |
| 2017-09-29 | $16.43 | $16.71 | $16.22 | $16.52 | $16.52 | 2,704,944 |
| 2017-09-28 | $17.54 | $17.63 | $16.19 | $16.53 | $16.53 | 6,717,558 |
| 2017-09-27 | $17.03 | $17.19 | $16.59 | $16.99 | $16.99 | 4,909,947 |
| 2017-09-26 | $16.70 | $16.96 | $16.39 | $16.86 | $16.86 | 4,236,227 |
| 2017-09-25 | $16.19 | $17.21 | $16.19 | $17.16 | $17.16 | 6,787,794 |
| 2017-09-22 | $15.56 | $15.79 | $15.41 | $15.69 | $15.69 | 2,377,485 |
| 2017-09-21 | $15.49 | $15.84 | $15.21 | $15.77 | $15.77 | 3,703,525 |
| 2017-09-20 | $15.48 | $16.11 | $15.24 | $15.75 | $15.75 | 7,798,474 |
| 2017-09-19 | $15.65 | $15.72 | $14.89 | $15.15 | $15.15 | 5,254,976 |
| 2017-09-18 | $15.30 | $15.57 | $14.83 | $15.44 | $15.44 | 3,996,739 |
| 2017-09-15 | $15.54 | $15.64 | $15.32 | $15.54 | $15.54 | 3,651,499 |
| 2017-09-14 | $15.44 | $15.93 | $15.16 | $15.27 | $15.27 | 7,624,941 |
| 2017-09-13 | $14.35 | $14.98 | $14.23 | $14.98 | $14.98 | 8,091,490 |
| 2017-09-12 | $13.90 | $14.20 | $13.83 | $14.09 | $14.09 | 4,610,871 |
| 2017-09-11 | $13.24 | $14.08 | $13.04 | $13.89 | $13.89 | 6,516,616 |
| 2017-09-08 | $14.73 | $14.80 | $13.25 | $13.53 | $13.53 | 8,015,090 |
| 2017-09-07 | $14.66 | $15.03 | $14.57 | $14.88 | $14.88 | 4,605,607 |
| 2017-09-06 | $14.88 | $15.14 | $14.58 | $14.91 | $14.91 | 5,744,334 |
| 2017-09-05 | $14.39 | $14.74 | $14.31 | $14.37 | $14.37 | 9,993,126 |
| 2017-09-01 | $13.08 | $13.36 | $12.71 | $13.36 | $13.36 | 7,471,414 |
| 2017-08-31 | $12.70 | $13.45 | $12.68 | $13.16 | $13.16 | 11,203,924 |
| 2017-08-30 | $12.31 | $12.90 | $12.18 | $12.28 | $12.28 | 9,449,559 |
| 2017-08-29 | $12.65 | $12.75 | $12.13 | $12.63 | $12.63 | 9,131,210 |
| 2017-08-28 | $13.56 | $13.57 | $12.43 | $12.90 | $12.90 | 12,213,081 |
| 2017-08-25 | $13.62 | $13.94 | $13.57 | $13.85 | $13.85 | 5,379,506 |
| 2017-08-24 | $13.97 | $14.04 | $13.22 | $13.72 | $13.72 | 10,479,594 |
| 2017-08-23 | $13.84 | $14.46 | $13.73 | $14.35 | $14.35 | 5,933,876 |
| 2017-08-22 | $13.91 | $14.23 | $13.66 | $13.91 | $13.91 | 5,554,262 |
| 2017-08-21 | $14.37 | $14.53 | $13.36 | $13.72 | $13.72 | 6,668,684 |
| 2017-08-18 | $13.52 | $14.84 | $13.19 | $14.74 | $14.74 | 8,233,414 |
| 2017-08-17 | $13.05 | $13.53 | $12.97 | $13.40 | $13.40 | 4,049,332 |
| 2017-08-16 | $14.04 | $14.25 | $13.13 | $13.19 | $13.19 | 9,236,879 |
| 2017-08-15 | $13.53 | $13.98 | $13.41 | $13.92 | $13.92 | 4,434,981 |
| 2017-08-14 | $14.93 | $15.32 | $13.77 | $13.79 | $13.79 | 8,226,824 |
| 2017-08-11 | $14.50 | $15.15 | $14.27 | $14.98 | $14.98 | 4,031,360 |
| 2017-08-10 | $16.14 | $16.20 | $14.59 | $14.66 | $14.66 | 8,348,746 |
| 2017-08-09 | $15.60 | $15.75 | $15.20 | $15.71 | $15.71 | 6,244,703 |
| 2017-08-08 | $15.21 | $15.75 | $15.08 | $15.27 | $15.27 | 5,074,020 |
| 2017-08-07 | $15.15 | $15.61 | $14.77 | $15.50 | $15.50 | 6,514,052 |
| 2017-08-04 | $15.28 | $15.79 | $14.94 | $15.63 | $15.63 | 5,354,155 |
| 2017-08-03 | $16.03 | $16.11 | $15.02 | $15.16 | $15.16 | 6,240,602 |
| 2017-08-02 | $15.42 | $15.83 | $14.86 | $15.72 | $15.72 | 6,896,944 |
| 2017-08-01 | $15.86 | $15.92 | $14.61 | $15.47 | $15.47 | 10,665,184 |
| 2017-07-31 | $15.76 | $16.59 | $15.41 | $16.45 | $16.45 | 6,744,484 |
| 2017-07-28 | $15.55 | $16.00 | $15.50 | $15.90 | $15.90 | 5,423,952 |
| 2017-07-27 | $15.19 | $15.47 | $14.83 | $15.35 | $15.35 | 5,526,018 |
| 2017-07-26 | $14.65 | $15.11 | $14.23 | $14.96 | $14.96 | 12,307,061 |
| 2017-07-25 | $13.78 | $14.31 | $13.61 | $14.25 | $14.25 | 9,770,544 |
| 2017-07-24 | $12.89 | $13.07 | $12.79 | $13.02 | $13.02 | 7,409,596 |
| 2017-07-21 | $13.31 | $13.31 | $12.32 | $12.43 | $12.43 | 10,089,197 |
| 2017-07-20 | $14.18 | $14.20 | $13.39 | $13.47 | $13.47 | 7,626,372 |
| 2017-07-19 | $13.36 | $13.95 | $13.34 | $13.81 | $13.81 | 10,136,597 |
| 2017-07-18 | $13.46 | $13.50 | $12.93 | $13.27 | $13.27 | 6,755,895 |
| 2017-07-17 | $13.25 | $13.45 | $12.87 | $12.88 | $12.88 | 5,321,141 |
| 2017-07-14 | $13.21 | $13.49 | $12.97 | $13.42 | $13.42 | 8,073,940 |
| 2017-07-13 | $12.59 | $13.09 | $12.51 | $12.95 | $12.95 | 5,691,719 |
| 2017-07-12 | $12.92 | $13.26 | $12.15 | $12.41 | $12.41 | 17,941,845 |
| 2017-07-11 | $11.52 | $12.30 | $11.45 | $12.16 | $12.16 | 8,067,243 |
| 2017-07-10 | $11.28 | $11.95 | $11.23 | $11.61 | $11.61 | 7,217,394 |
| 2017-07-07 | $11.82 | $11.90 | $11.11 | $11.51 | $11.51 | 9,549,325 |
| 2017-07-06 | $12.87 | $13.35 | $12.26 | $12.34 | $12.34 | 9,710,770 |
| 2017-07-05 | $13.48 | $13.53 | $12.05 | $12.14 | $12.14 | 10,035,423 |
| 2017-07-03 | $13.42 | $13.76 | $13.42 | $13.68 | $13.68 | 5,182,412 |
| 2017-06-30 | $12.52 | $13.22 | $12.38 | $13.19 | $13.19 | 9,868,721 |
| 2017-06-29 | $12.29 | $12.58 | $11.95 | $12.09 | $12.09 | 6,583,169 |
| 2017-06-28 | $11.61 | $12.09 | $11.32 | $12.03 | $12.03 | 10,884,785 |
| 2017-06-27 | $11.27 | $11.78 | $11.22 | $11.64 | $11.64 | 9,251,448 |
| 2017-06-26 | $10.83 | $11.12 | $10.43 | $11.04 | $11.04 | 7,952,379 |
| 2017-06-23 | $10.53 | $10.85 | $10.36 | $10.78 | $10.78 | 7,101,870 |
| 2017-06-22 | $10.57 | $10.95 | $10.47 | $10.49 | $10.49 | 8,528,084 |
| 2017-06-21 | $11.19 | $11.65 | $10.01 | $10.26 | $10.26 | 18,092,664 |
| 2017-06-20 | $11.03 | $11.20 | $10.67 | $11.11 | $11.11 | 12,628,119 |
| 2017-06-19 | $12.42 | $12.50 | $11.76 | $11.81 | $11.81 | 6,138,609 |
| 2017-06-16 | $12.35 | $12.36 | $12.11 | $12.25 | $12.25 | 4,199,959 |
| 2017-06-15 | $12.17 | $12.28 | $11.99 | $12.02 | $12.02 | 6,019,743 |
| 2017-06-14 | $13.52 | $13.79 | $12.11 | $12.27 | $12.27 | 15,271,440 |
| 2017-06-13 | $13.40 | $13.87 | $13.03 | $13.79 | $13.79 | 7,657,111 |
| 2017-06-12 | $13.85 | $14.02 | $13.43 | $13.47 | $13.47 | 5,221,479 |
| 2017-06-09 | $13.13 | $13.58 | $13.05 | $13.34 | $13.34 | 5,513,515 |
| 2017-06-08 | $12.94 | $13.54 | $12.88 | $13.12 | $13.12 | 6,263,318 |
| 2017-06-07 | $15.00 | $15.23 | $13.16 | $13.25 | $13.25 | 20,185,210 |
| 2017-06-06 | $14.60 | $15.72 | $14.57 | $15.64 | $15.64 | 6,637,634 |
| 2017-06-05 | $14.53 | $14.96 | $14.35 | $14.85 | $14.85 | 6,146,334 |
| 2017-06-02 | $14.98 | $15.49 | $14.57 | $15.22 | $15.22 | 7,065,664 |
| 2017-06-01 | $15.88 | $16.55 | $15.41 | $15.42 | $15.42 | 9,593,438 |
| 2017-05-31 | $15.75 | $16.04 | $15.15 | $15.67 | $15.67 | 10,455,480 |
| 2017-05-30 | $16.67 | $17.27 | $16.45 | $17.00 | $17.00 | 4,465,084 |
| 2017-05-26 | $16.51 | $17.29 | $16.30 | $17.18 | $17.18 | 7,063,500 |
| 2017-05-25 | $18.53 | $18.93 | $15.93 | $16.13 | $16.13 | 13,931,590 |
| 2017-05-24 | $19.10 | $19.59 | $18.73 | $19.04 | $19.04 | 6,089,335 |
| 2017-05-23 | $18.97 | $19.29 | $18.72 | $19.24 | $19.24 | 5,153,625 |
| 2017-05-22 | $18.78 | $19.03 | $18.54 | $18.71 | $18.71 | 4,333,676 |
| 2017-05-19 | $17.96 | $18.46 | $17.91 | $18.37 | $18.37 | 6,640,243 |
| 2017-05-18 | $16.58 | $17.55 | $16.46 | $17.23 | $17.23 | 6,161,884 |
| 2017-05-17 | $16.97 | $17.45 | $16.50 | $16.90 | $16.90 | 7,225,631 |
| 2017-05-16 | $17.11 | $17.31 | $16.45 | $16.50 | $16.50 | 4,636,552 |
| 2017-05-15 | $17.34 | $17.35 | $16.65 | $16.86 | $16.86 | 6,757,490 |
| 2017-05-12 | $15.84 | $15.94 | $15.33 | $15.82 | $15.82 | 3,498,923 |
| 2017-05-11 | $15.95 | $16.19 | $15.55 | $15.76 | $15.76 | 7,655,864 |
| 2017-05-10 | $14.70 | $15.75 | $14.61 | $15.39 | $15.39 | 9,622,245 |
| 2017-05-09 | $14.40 | $14.56 | $13.72 | $14.11 | $14.11 | 6,359,051 |
| 2017-05-08 | $14.49 | $14.94 | $13.94 | $14.56 | $14.56 | 6,994,936 |
| 2017-05-05 | $13.70 | $14.79 | $13.70 | $14.49 | $14.49 | 9,735,848 |
| 2017-05-04 | $15.04 | $15.07 | $13.53 | $13.66 | $13.66 | 15,983,630 |
| 2017-05-03 | $16.04 | $16.28 | $15.55 | $15.97 | $15.97 | 7,729,308 |
| 2017-05-02 | $17.14 | $17.14 | $15.61 | $15.92 | $15.92 | 10,690,218 |
| 2017-05-01 | $17.25 | $17.35 | $16.89 | $17.08 | $17.08 | 3,906,769 |
| 2017-04-28 | $17.77 | $17.95 | $17.12 | $17.49 | $17.49 | 5,317,367 |
| 2017-04-27 | $16.97 | $17.59 | $16.49 | $17.52 | $17.52 | 9,163,073 |
| 2017-04-26 | $17.47 | $18.64 | $17.41 | $17.65 | $17.65 | 8,664,020 |
| 2017-04-25 | $17.46 | $18.23 | $17.22 | $18.17 | $18.17 | 5,656,631 |
| 2017-04-24 | $17.79 | $17.88 | $17.38 | $17.56 | $17.56 | 5,117,319 |
| 2017-04-21 | $19.20 | $19.20 | $17.55 | $17.93 | $17.93 | 8,665,257 |
| 2017-04-20 | $19.38 | $19.90 | $19.02 | $19.16 | $19.16 | 4,761,275 |
| 2017-04-19 | $22.03 | $22.11 | $19.01 | $19.58 | $19.58 | 9,080,093 |
| 2017-04-18 | $21.85 | $22.42 | $21.49 | $22.07 | $22.07 | 3,685,902 |
| 2017-04-17 | $22.62 | $22.72 | $22.05 | $22.12 | $22.12 | 1,954,311 |
| 2017-04-13 | $22.92 | $23.05 | $22.46 | $22.60 | $22.60 | 2,917,674 |
| 2017-04-12 | $23.25 | $23.45 | $22.31 | $22.48 | $22.48 | 5,227,028 |
| 2017-04-11 | $22.62 | $23.09 | $22.19 | $22.81 | $22.81 | 4,593,270 |
| 2017-04-10 | $22.30 | $22.69 | $22.10 | $22.62 | $22.62 | 3,618,214 |
| 2017-04-07 | $21.22 | $21.67 | $21.10 | $21.56 | $21.56 | 4,213,475 |
| 2017-04-06 | $20.82 | $21.10 | $20.71 | $20.94 | $20.94 | 2,883,934 |
| 2017-04-05 | $20.94 | $21.17 | $19.82 | $19.99 | $19.99 | 6,383,029 |
| 2017-04-04 | $19.69 | $20.31 | $19.52 | $20.19 | $20.19 | 3,233,136 |
| 2017-04-03 | $19.63 | $19.73 | $19.13 | $19.27 | $19.27 | 2,444,002 |
| 2017-03-31 | $19.12 | $19.90 | $19.08 | $19.76 | $19.76 | 3,383,396 |
| 2017-03-30 | $18.90 | $19.52 | $18.71 | $19.39 | $19.39 | 5,756,605 |
| 2017-03-29 | $17.39 | $18.49 | $17.38 | $18.33 | $18.33 | 4,828,177 |
| 2017-03-28 | $17.06 | $17.65 | $16.96 | $17.23 | $17.23 | 4,028,310 |
| 2017-03-27 | $16.13 | $16.72 | $15.93 | $16.69 | $16.69 | 3,537,539 |
| 2017-03-24 | $16.75 | $17.00 | $16.43 | $16.93 | $16.93 | 3,034,208 |
| 2017-03-23 | $16.74 | $16.85 | $16.47 | $16.59 | $16.59 | 3,653,771 |
| 2017-03-22 | $16.59 | $17.23 | $15.90 | $17.07 | $17.07 | 6,142,537 |
| 2017-03-21 | $18.06 | $18.24 | $16.90 | $17.12 | $17.12 | 5,925,178 |
| 2017-03-20 | $17.81 | $18.37 | $17.63 | $17.88 | $17.88 | 2,923,203 |
| 2017-03-17 | $18.65 | $18.70 | $18.16 | $18.27 | $18.27 | 2,552,929 |
| 2017-03-16 | $18.51 | $18.56 | $18.01 | $18.39 | $18.39 | 4,758,920 |
| 2017-03-15 | $18.09 | $18.60 | $17.78 | $18.45 | $18.45 | 6,741,994 |
| 2017-03-14 | $17.06 | $17.61 | $16.62 | $17.55 | $17.55 | 7,842,174 |
| 2017-03-13 | $18.04 | $18.29 | $17.70 | $17.97 | $17.97 | 4,379,561 |
| 2017-03-10 | $19.31 | $19.31 | $17.87 | $18.04 | $18.04 | 7,441,663 |
| 2017-03-09 | $19.60 | $19.67 | $18.18 | $19.43 | $19.43 | 9,682,590 |
| 2017-03-08 | $23.07 | $23.67 | $19.91 | $20.19 | $20.19 | 14,593,386 |
| 2017-03-07 | $24.74 | $24.75 | $23.97 | $24.00 | $24.00 | 4,245,799 |
| 2017-03-06 | $24.39 | $24.58 | $23.86 | $24.14 | $24.14 | 4,583,274 |
| 2017-03-03 | $23.57 | $24.35 | $23.51 | $24.13 | $24.13 | 4,509,339 |
| 2017-03-02 | $23.65 | $24.22 | $23.30 | $23.44 | $23.44 | 10,949,306 |
| 2017-03-01 | $25.60 | $25.81 | $24.87 | $24.93 | $24.93 | 5,197,385 |
| 2017-02-28 | $24.58 | $25.30 | $24.15 | $25.25 | $25.25 | 8,753,595 |
| 2017-02-27 | $25.91 | $25.97 | $25.22 | $25.34 | $25.34 | 2,515,791 |
| 2017-02-24 | $25.19 | $25.59 | $25.17 | $25.28 | $25.28 | 1,793,859 |
| 2017-02-23 | $26.22 | $26.51 | $25.52 | $25.71 | $25.71 | 4,354,662 |
| 2017-02-22 | $24.77 | $24.87 | $24.42 | $24.72 | $24.72 | 3,443,971 |
| 2017-02-21 | $26.43 | $26.44 | $25.64 | $25.78 | $25.78 | 4,094,017 |
| 2017-02-17 | $24.45 | $25.03 | $24.32 | $24.94 | $24.94 | 2,745,739 |
| 2017-02-16 | $25.20 | $25.26 | $24.10 | $25.00 | $25.00 | 4,046,049 |
| 2017-02-15 | $24.52 | $25.30 | $24.41 | $24.66 | $24.66 | 2,707,194 |
| 2017-02-14 | $25.45 | $25.46 | $24.64 | $24.80 | $24.80 | 2,729,796 |
| 2017-02-13 | $24.75 | $24.93 | $24.28 | $24.48 | $24.48 | 3,451,140 |
| 2017-02-10 | $25.80 | $26.11 | $25.53 | $25.73 | $25.73 | 5,667,397 |
| 2017-02-09 | $24.87 | $24.92 | $24.31 | $24.65 | $24.65 | 3,793,025 |
| 2017-02-08 | $23.22 | $24.24 | $22.70 | $23.89 | $23.89 | 4,637,389 |
| 2017-02-07 | $23.73 | $23.88 | $23.12 | $23.70 | $23.70 | 7,488,123 |
| 2017-02-06 | $25.80 | $25.95 | $24.62 | $24.94 | $24.94 | 4,094,866 |
| 2017-02-03 | $25.60 | $26.42 | $25.45 | $25.91 | $25.91 | 2,756,191 |
| 2017-02-02 | $26.16 | $26.30 | $25.23 | $25.80 | $25.80 | 3,032,195 |
| 2017-02-01 | $25.21 | $26.01 | $24.58 | $25.53 | $25.53 | 4,553,102 |
| 2017-01-31 | $25.00 | $25.55 | $24.26 | $24.55 | $24.55 | 3,831,241 |
| 2017-01-30 | $24.75 | $24.76 | $23.99 | $24.33 | $24.33 | 2,941,098 |
| 2017-01-27 | $25.06 | $25.34 | $24.20 | $25.02 | $25.02 | 4,074,193 |
| 2017-01-26 | $25.38 | $26.26 | $25.25 | $25.92 | $25.92 | 4,229,259 |
| 2017-01-25 | $24.44 | $25.49 | $24.28 | $24.57 | $24.57 | 3,721,578 |
| 2017-01-24 | $24.89 | $25.58 | $24.88 | $24.91 | $24.91 | 3,052,805 |
| 2017-01-23 | $23.93 | $24.97 | $23.86 | $24.60 | $24.60 | 2,611,394 |
| 2017-01-20 | $25.50 | $25.74 | $24.98 | $25.04 | $25.04 | 5,684,892 |
| 2017-01-19 | $24.15 | $24.42 | $23.30 | $23.75 | $23.75 | 3,242,232 |
| 2017-01-18 | $23.85 | $25.02 | $23.17 | $23.68 | $23.68 | 7,290,637 |
| 2017-01-17 | $26.60 | $26.67 | $25.25 | $25.37 | $25.37 | 2,820,461 |
| 2017-01-13 | $25.55 | $26.13 | $25.08 | $25.34 | $25.34 | 3,306,594 |
| 2017-01-12 | $26.59 | $26.73 | $25.75 | $26.20 | $26.20 | 3,706,289 |
| 2017-01-11 | $24.01 | $25.78 | $23.09 | $25.07 | $25.07 | 5,881,200 |
| 2017-01-10 | $25.07 | $25.13 | $23.14 | $23.18 | $23.18 | 4,783,130 |
| 2017-01-09 | $26.23 | $26.23 | $24.62 | $24.75 | $24.75 | 4,907,857 |
| 2017-01-06 | $27.91 | $28.28 | $26.92 | $27.37 | $27.37 | 2,944,491 |
| 2017-01-05 | $27.47 | $28.13 | $26.15 | $27.47 | $27.47 | 4,832,960 |
| 2017-01-04 | $25.76 | $26.97 | $25.26 | $26.59 | $26.59 | 3,648,274 |
| 2017-01-03 | $29.58 | $29.68 | $25.20 | $25.76 | $25.76 | 5,420,008 |
| 2016-12-30 | $27.29 | $27.70 | $27.21 | $27.67 | $27.67 | 1,378,447 |
| 2016-12-29 | $27.95 | $28.34 | $27.42 | $27.68 | $27.68 | 1,518,723 |
| 2016-12-28 | $28.12 | $28.58 | $27.83 | $27.89 | $27.89 | 1,348,818 |
| 2016-12-27 | $27.23 | $28.16 | $27.23 | $27.75 | $27.75 | 1,732,634 |
| 2016-12-23 | $25.98 | $26.73 | $25.85 | $26.62 | $26.62 | 2,221,177 |
| 2016-12-22 | $26.21 | $26.84 | $25.99 | $25.99 | $25.99 | 1,827,084 |
| 2016-12-21 | $27.30 | $27.44 | $25.58 | $25.89 | $25.89 | 3,055,895 |
| 2016-12-20 | $27.49 | $27.75 | $26.81 | $27.06 | $27.06 | 2,395,466 |
| 2016-12-19 | $26.40 | $27.00 | $26.02 | $26.24 | $26.24 | 1,609,447 |
| 2016-12-16 | $25.92 | $26.84 | $25.58 | $26.60 | $26.60 | 2,413,709 |
| 2016-12-15 | $24.20 | $25.91 | $24.10 | $25.38 | $25.38 | 3,278,128 |
| 2016-12-14 | $26.98 | $27.97 | $25.00 | $25.13 | $25.13 | 4,260,870 |
| 2016-12-13 | $28.50 | $28.57 | $27.20 | $27.96 | $27.96 | 1,281,239 |
| 2016-12-12 | $29.27 | $29.49 | $26.96 | $27.22 | $27.22 | 1,955,852 |
| 2016-12-09 | $26.02 | $26.12 | $25.56 | $25.98 | $25.98 | 265,852 |
VelocityShares 3x Long Crude Oil ETNs linked to the SP GSCI Crude Oil Index ER (UWT) News Headlines
Recent VelocityShares 3x Long Crude Oil ETNs linked to the SP GSCI Crude Oil Index ER (UWT) News
Similar Companies to VelocityShares 3x Long Crude Oil ETNs linked to the SP GSCI Crude Oil Index ER (UWT) 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 | -- | -- | -- |