SPDR DoubleLine Emerging Markets Fixed Income ETF (EMTL) Exchange: BATS
Data as of April 25, 2024
$41.69 ($-0.10) -0.23%
SPDR DoubleLine Emerging Markets Fixed Income ETF - Daily Information
Click for more stock information on SPDR DoubleLine Emerging Markets Fixed Income ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $41.68 |
| Previous Close | $41.69 |
| High | $41.69 |
| Low | $41.63 |
| Adjusted Open | $41.68 |
| Previous Adjusted Close | $41.69 |
| Adjusted High | $41.69 |
| Adjusted Low | $41.63 |
About SPDR DoubleLine Emerging Markets Fixed Income ETF (EMTL)
Under normal circumstances, DoubleLine Capital LP (the “Sub-Adviser” or “DoubleLine”) will invest at least 80% of the Fund's net assets (plus the amount of borrowings for investment purposes) in emerging market fixed income securities. The Fund will provide shareholders with at least 60 days' notice prior to any change in this 80% investment policy. Fixed income securities are defined as fixed income securities issued or guaranteed by foreign corporations or foreign governments, including securities issued or guaranteed by companies (including hybrid securities), financial institutions, or government entities in emerging market countries; corporate or government bonds; sovereign debt; structured securities; foreign currency transactions; certain derivatives; preferred securities; zero coupon bonds; credit-linked notes; pass through notes; bank loans; and perpetual maturity bonds. Fixed income securities may have fixed or variable interest rates and any maturity. The Fund may also invest in exchange-traded foreign equity securities and depositary receipts. The Fund will generally invest in securities and/or instruments from at least five emerging market countries, with no more than 20% allocated to a single country. An “emerging market country” is a country that, at the time the Fund invests in the related security or instrument, is classified as an emerging or developing economy by any supranational organization such as the World Bank or the United Nations, or related entities, or is considered an emerging market country for purposes of constructing a major emerging market securities index. A security or instrument is considered to be from an emerging market country if the issuer or guarantor of the security or instrument is either domiciled in an emerging market country or derives a majority of its cash flow or revenue from an emerging market country. Certain fixed income securities held by the Fund may not be registered under the Securities Act of 1933, as amended (“1933 Act”), including securities that are typically purchased pursuant to Rule 144A or Regulation S promulgated under the 1933 Act. These securities are expected to be liquid. The Fund may invest in fixed income securities of any credit quality, but seeks to invest no more than 20%, at the time of investment, in fixed income securities that are unrated, rated BB+ or lower by Standard & Poor's Rating Service or Ba1 or lower by Moody's Investors Service, Inc. or the equivalent by any other nationally recognized statistical rating organization. Corporate bonds and certain other fixed income securities rated below investment-grade, or such instruments that are unrated and are determined by the Sub-Adviser to be of comparable quality, are high yield, high risk bonds, commonly known as junk bonds. The Fund may invest in hybrid securities relating to emerging market countries. A hybrid security may be created by combining an income-producing debt security and the right to receive payment based on the change in the price of an equity security. The Fund may conduct foreign currency transactions on a spot (i.e., cash) or forward basis (i.e., by entering into forward contracts to purchase or sell foreign currencies). The Fund may also invest in the following derivatives: foreign currency futures; credit default swaps; and options, swaps, futures, and forward contracts on securities. These practices may be used to hedge the Fund's portfolio (e.g., to hedge against currency fluctuations), as well as for investment purposes (e.g., to gain exposure to certain issuers or emerging markets); however, such practices sometimes may reduce returns or increase volatility. All such derivatives will be exchange traded or centrally cleared. In allocating investments among various emerging market countries, the Sub-Adviser attempts to analyze internal political, market and economic factors. These factors may include public finances, monetary policy, external accounts, financial markets, foreign investment regulations, stability of exchange rate policy, and labor conditions. In managing the Fund's investments, under normal market conditions, the Sub-Adviser intends to seek to construct an investment portfolio with a weighted average effective duration of no less than two years and no more than eight years. Duration is a measure of the expected life of a fixed income instrument that is used to determine the sensitivity of a security's price to changes in interest rates. Effective duration is a measure of the Fund's portfolio duration adjusted for the anticipated effect of interest rate changes on bond and mortgage pre-payment rates. The effective duration of the Fund's investment portfolio may vary materially from its target, from time to time, and there is no assurance that the effective duration of the Fund's investment portfolio will not exceed its target. The Fund may invest without limit in investments denominated in any currency, but expects to invest a portion of its assets in investments denominated in the U.S. dollar. Securities held by the Fund may be sold at any time. By way of example, sales may occur when the Sub-Adviser perceives deterioration in the credit fundamentals of the issuer, when the Sub-Adviser believes there are negative macro geo-political considerations that may affect the issuer, when the Sub-Adviser determines to take advantage of a better investment opportunity, or the individual security has reached the Sub-Adviser's sell target.
Invest in SPDR DoubleLine Emerging Markets Fixed Income ETF (EMTL)
Historical Stock Data for SPDR DoubleLine Emerging Markets Fixed Income ETF (EMTL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $41.68 | $41.69 | $41.63 | $41.69 | $41.69 | 3,311 |
| 2024-04-24 | $41.85 | $41.85 | $41.75 | $41.78 | $41.78 | 4,723 |
| 2024-04-23 | $41.89 | $41.91 | $41.85 | $41.89 | $41.89 | 8,248 |
| 2024-04-22 | $41.72 | $41.80 | $41.72 | $41.78 | $41.78 | 2,426 |
| 2024-04-19 | $41.71 | $41.72 | $41.71 | $41.72 | $41.72 | 1,578 |
| 2024-04-18 | $41.73 | $41.74 | $41.69 | $41.71 | $41.71 | 2,568 |
| 2024-04-17 | $41.74 | $41.77 | $41.71 | $41.76 | $41.76 | 48,671 |
| 2024-04-16 | $41.69 | $41.69 | $41.56 | $41.59 | $41.59 | 6,800 |
| 2024-04-15 | $41.73 | $41.77 | $41.70 | $41.72 | $41.72 | 4,074 |
| 2024-04-12 | $41.91 | $41.91 | $41.86 | $41.86 | $41.86 | 6,231 |
| 2024-04-11 | $41.92 | $41.92 | $41.82 | $41.86 | $41.86 | 7,143 |
| 2024-04-10 | $41.97 | $41.97 | $41.87 | $41.92 | $41.92 | 4,770 |
| 2024-04-09 | $42.13 | $42.16 | $42.12 | $42.15 | $42.15 | 23,310 |
| 2024-04-08 | $41.86 | $42.16 | $41.86 | $42.07 | $42.07 | 156,577 |
| 2024-04-05 | $41.90 | $41.96 | $41.90 | $41.92 | $41.92 | 3,431 |
| 2024-04-04 | $42.01 | $42.01 | $41.96 | $42.00 | $42.00 | 4,891 |
| 2024-04-03 | $41.87 | $41.95 | $41.87 | $41.93 | $41.93 | 6,211 |
| 2024-04-02 | $41.82 | $41.90 | $41.78 | $41.86 | $41.86 | 2,322 |
| 2024-04-01 | $41.96 | $41.96 | $41.87 | $41.87 | $41.87 | 2,492 |
| 2024-03-28 | $42.23 | $42.23 | $42.18 | $42.19 | $42.00 | 5,981 |
| 2024-03-27 | $42.16 | $42.28 | $42.16 | $42.28 | $42.09 | 7,195 |
| 2024-03-26 | $42.12 | $42.18 | $42.11 | $42.17 | $42.17 | 3,014 |
| 2024-03-25 | $42.16 | $42.18 | $42.15 | $42.18 | $42.18 | 1,847 |
| 2024-03-22 | $42.28 | $42.28 | $42.23 | $42.24 | $42.24 | 2,283 |
| 2024-03-21 | $42.22 | $42.24 | $42.22 | $42.22 | $42.22 | 1,744 |
| 2024-03-20 | $42.05 | $42.17 | $42.05 | $42.17 | $42.17 | 5,188 |
| 2024-03-19 | $42.04 | $42.07 | $41.98 | $42.07 | $42.07 | 3,299 |
| 2024-03-18 | $42.04 | $42.04 | $41.97 | $41.99 | $41.99 | 6,815 |
| 2024-03-15 | $42.09 | $42.09 | $42.04 | $42.04 | $42.04 | 4,464 |
| 2024-03-14 | $42.09 | $42.09 | $42.02 | $42.05 | $42.05 | 4,384 |
| 2024-03-13 | $42.12 | $42.15 | $42.10 | $42.15 | $42.15 | 6,497 |
| 2024-03-12 | $42.05 | $42.12 | $42.05 | $42.07 | $42.07 | 5,201 |
| 2024-03-11 | $42.11 | $42.12 | $42.05 | $42.06 | $42.06 | 7,353 |
| 2024-03-08 | $42.26 | $42.26 | $41.97 | $42.03 | $42.03 | 55,401 |
| 2024-03-07 | $42.14 | $42.20 | $42.14 | $42.19 | $42.19 | 3,257 |
| 2024-03-06 | $42.08 | $42.14 | $42.08 | $42.09 | $42.09 | 3,989 |
| 2024-03-05 | $42.00 | $42.08 | $41.98 | $42.05 | $42.05 | 6,162 |
| 2024-03-04 | $41.96 | $42.02 | $41.94 | $41.98 | $41.98 | 5,047 |
| 2024-03-01 | $41.88 | $42.03 | $41.88 | $42.00 | $42.00 | 1,787 |
| 2024-02-29 | $42.01 | $42.11 | $42.01 | $42.11 | $41.92 | 7,524 |
| 2024-02-28 | $42.00 | $42.04 | $42.00 | $42.03 | $41.84 | 2,671 |
| 2024-02-27 | $42.02 | $42.08 | $42.01 | $42.02 | $41.83 | 5,692 |
| 2024-02-26 | $42.06 | $42.09 | $42.05 | $42.06 | $41.88 | 1,870 |
| 2024-02-23 | $42.14 | $42.15 | $42.03 | $42.13 | $42.13 | 6,400 |
| 2024-02-22 | $41.98 | $42.02 | $41.97 | $42.00 | $42.00 | 3,494 |
| 2024-02-21 | $41.96 | $42.03 | $41.96 | $41.97 | $41.97 | 11,938 |
| 2024-02-20 | $41.94 | $42.01 | $41.94 | $41.98 | $41.98 | 4,519 |
| 2024-02-16 | $41.90 | $41.96 | $41.90 | $41.94 | $41.94 | 2,687 |
| 2024-02-15 | $41.92 | $41.99 | $41.91 | $41.98 | $41.98 | 4,437 |
| 2024-02-14 | $41.78 | $41.90 | $41.78 | $41.87 | $41.87 | 2,306 |
| 2024-02-13 | $41.82 | $41.85 | $41.76 | $41.78 | $41.78 | 4,294 |
| 2024-02-12 | $41.91 | $42.00 | $41.91 | $41.97 | $41.97 | 4,756 |
| 2024-02-09 | $41.85 | $41.94 | $41.85 | $41.93 | $41.93 | 4,484 |
| 2024-02-08 | $41.95 | $41.95 | $41.91 | $41.91 | $41.91 | 2,467 |
| 2024-02-07 | $41.95 | $41.95 | $41.89 | $41.92 | $41.92 | 4,537 |
| 2024-02-06 | $41.87 | $41.98 | $41.87 | $41.97 | $41.97 | 3,433 |
| 2024-02-05 | $41.88 | $41.88 | $41.76 | $41.80 | $41.80 | 5,910 |
| 2024-02-02 | $41.98 | $41.98 | $41.90 | $41.96 | $41.96 | 2,609 |
| 2024-02-01 | $42.06 | $42.09 | $41.99 | $42.07 | $42.07 | 3,227 |
| 2024-01-31 | $42.08 | $42.20 | $42.03 | $42.16 | $41.98 | 4,048 |
| 2024-01-30 | $42.01 | $42.08 | $42.01 | $42.05 | $41.87 | 1,564 |
| 2024-01-29 | $41.96 | $42.03 | $41.93 | $42.02 | $41.84 | 3,132 |
| 2024-01-26 | $41.85 | $41.89 | $41.83 | $41.89 | $41.71 | 3,815 |
| 2024-01-25 | $41.78 | $41.85 | $41.78 | $41.85 | $41.67 | 4,782 |
| 2024-01-24 | $41.80 | $41.81 | $41.72 | $41.72 | $41.54 | 6,455 |
| 2024-01-23 | $41.76 | $41.76 | $41.68 | $41.70 | $41.52 | 7,037 |
| 2024-01-22 | $41.75 | $41.81 | $41.74 | $41.78 | $41.60 | 17,459 |
| 2024-01-19 | $41.70 | $41.75 | $41.70 | $41.75 | $41.75 | 2,448 |
| 2024-01-18 | $41.71 | $41.75 | $41.70 | $41.74 | $41.74 | 2,110 |
| 2024-01-17 | $41.70 | $41.82 | $41.70 | $41.76 | $41.76 | 2,646 |
| 2024-01-16 | $41.85 | $41.88 | $41.74 | $41.80 | $41.80 | 2,380 |
| 2024-01-12 | $41.88 | $41.94 | $41.86 | $41.90 | $41.90 | 2,290 |
| 2024-01-11 | $41.80 | $41.80 | $41.70 | $41.79 | $41.79 | 11,772 |
| 2024-01-10 | $41.65 | $41.67 | $41.58 | $41.63 | $41.63 | 4,078 |
| 2024-01-09 | $41.55 | $41.55 | $41.45 | $41.51 | $41.51 | 7,407 |
| 2024-01-08 | $41.56 | $41.59 | $41.51 | $41.55 | $41.55 | 3,201 |
| 2024-01-05 | $41.45 | $41.59 | $41.45 | $41.53 | $41.53 | 1,898 |
| 2024-01-04 | $41.56 | $41.62 | $41.56 | $41.62 | $41.62 | 2,222 |
| 2024-01-03 | $41.68 | $41.73 | $41.66 | $41.70 | $41.70 | 1,522 |
| 2024-01-02 | $41.83 | $41.84 | $41.79 | $41.84 | $41.84 | 3,594 |
| 2023-12-29 | $41.85 | $41.97 | $41.85 | $41.94 | $41.94 | 5,306 |
| 2023-12-28 | $41.85 | $41.91 | $41.84 | $41.90 | $41.90 | 3,659 |
| 2023-12-27 | $41.80 | $41.89 | $41.76 | $41.89 | $41.89 | 10,553 |
| 2023-12-26 | $41.79 | $41.81 | $41.69 | $41.73 | $41.73 | 18,500 |
| 2023-12-22 | $41.82 | $41.82 | $41.74 | $41.75 | $41.75 | 20,542 |
| 2023-12-21 | $41.76 | $41.82 | $41.74 | $41.82 | $41.82 | 1,716 |
| 2023-12-20 | $41.71 | $41.74 | $41.67 | $41.72 | $41.72 | 4,630 |
| 2023-12-19 | $41.61 | $41.67 | $41.61 | $41.64 | $41.64 | 6,530 |
| 2023-12-18 | $41.54 | $41.56 | $41.53 | $41.54 | $41.54 | 2,866 |
| 2023-12-15 | $41.65 | $41.74 | $41.65 | $41.70 | $41.52 | 2,843 |
| 2023-12-14 | $41.61 | $41.71 | $41.61 | $41.69 | $41.51 | 1,851 |
| 2023-12-13 | $41.17 | $41.41 | $41.15 | $41.40 | $41.22 | 4,145 |
| 2023-12-12 | $41.09 | $41.14 | $41.06 | $41.11 | $40.93 | 131,454 |
| 2023-12-11 | $41.09 | $41.11 | $41.03 | $41.10 | $40.92 | 2,681 |
| 2023-12-08 | $41.13 | $41.13 | $41.05 | $41.10 | $40.92 | 5,455 |
| 2023-12-07 | $41.16 | $41.16 | $41.09 | $41.14 | $40.96 | 8,145 |
| 2023-12-06 | $41.06 | $41.08 | $41.02 | $41.06 | $40.88 | 7,111 |
| 2023-12-05 | $40.92 | $40.97 | $40.92 | $40.95 | $40.77 | 7,308 |
| 2023-12-04 | $40.82 | $40.82 | $40.77 | $40.78 | $40.60 | 10,451 |
| 2023-12-01 | $40.73 | $40.86 | $40.71 | $40.86 | $40.86 | 2,417 |
| 2023-11-30 | $40.86 | $40.90 | $40.82 | $40.89 | $40.71 | 4,603 |
| 2023-11-29 | $40.89 | $40.93 | $40.85 | $40.93 | $40.75 | 10,323 |
| 2023-11-28 | $40.64 | $40.70 | $40.64 | $40.70 | $40.52 | 1,553 |
| 2023-11-27 | $40.46 | $40.59 | $40.46 | $40.56 | $40.38 | 7,349 |
| 2023-11-24 | $40.51 | $40.51 | $40.48 | $40.48 | $40.48 | 1,830 |
| 2023-11-22 | $40.45 | $40.51 | $40.45 | $40.51 | $40.51 | 1,882 |
| 2023-11-21 | $40.37 | $40.44 | $40.37 | $40.42 | $40.42 | 2,529 |
| 2023-11-20 | $40.28 | $40.36 | $40.23 | $40.33 | $40.33 | 6,127 |
| 2023-11-17 | $40.22 | $40.27 | $40.18 | $40.23 | $40.23 | 11,080 |
| 2023-11-16 | $40.08 | $40.19 | $40.08 | $40.17 | $40.17 | 2,016 |
| 2023-11-15 | $40.14 | $40.14 | $40.04 | $40.07 | $40.07 | 4,205 |
| 2023-11-14 | $39.94 | $40.11 | $39.94 | $40.11 | $40.11 | 7,263 |
| 2023-11-13 | $39.70 | $39.76 | $39.69 | $39.72 | $39.72 | 8,864 |
| 2023-11-10 | $39.71 | $39.77 | $39.71 | $39.73 | $39.73 | 4,047 |
| 2023-11-09 | $39.76 | $39.81 | $39.69 | $39.71 | $39.71 | 2,369 |
| 2023-11-08 | $39.73 | $39.82 | $39.73 | $39.78 | $39.78 | 3,850 |
| 2023-11-07 | $39.69 | $39.75 | $39.69 | $39.72 | $39.72 | 3,329 |
| 2023-11-06 | $39.72 | $39.74 | $39.67 | $39.67 | $39.67 | 1,880 |
| 2023-11-03 | $39.77 | $39.84 | $39.77 | $39.79 | $39.79 | 2,164 |
| 2023-11-02 | $39.55 | $39.57 | $39.51 | $39.57 | $39.57 | 3,976 |
| 2023-11-01 | $39.23 | $39.32 | $39.20 | $39.30 | $39.30 | 5,559 |
| 2023-10-31 | $39.30 | $39.35 | $39.30 | $39.34 | $39.34 | 33,605 |
| 2023-10-30 | $39.28 | $39.33 | $39.28 | $39.31 | $39.31 | 3,540 |
| 2023-10-27 | $39.28 | $39.33 | $39.27 | $39.30 | $39.30 | 4,964 |
| 2023-10-26 | $39.27 | $39.32 | $39.26 | $39.32 | $39.32 | 3,754 |
| 2023-10-25 | $39.35 | $39.40 | $39.32 | $39.32 | $39.32 | 6,066 |
| 2023-10-24 | $39.40 | $39.44 | $39.37 | $39.43 | $39.43 | 3,032 |
| 2023-10-23 | $39.20 | $39.33 | $39.20 | $39.29 | $39.29 | 9,183 |
| 2023-10-20 | $39.26 | $39.26 | $39.21 | $39.22 | $39.22 | 3,904 |
| 2023-10-19 | $39.32 | $39.35 | $39.25 | $39.25 | $39.25 | 7,864 |
| 2023-10-18 | $39.26 | $39.27 | $39.22 | $39.27 | $39.27 | 2,601 |
| 2023-10-17 | $39.36 | $39.38 | $39.31 | $39.38 | $39.38 | 47,780 |
| 2023-10-16 | $39.48 | $39.53 | $39.48 | $39.50 | $39.50 | 2,802 |
| 2023-10-13 | $39.53 | $39.57 | $39.51 | $39.56 | $39.56 | 3,304 |
| 2023-10-12 | $39.54 | $39.56 | $39.45 | $39.45 | $39.45 | 98,655 |
| 2023-10-11 | $39.59 | $39.65 | $39.59 | $39.64 | $39.64 | 4,883 |
| 2023-10-10 | $39.46 | $39.57 | $39.46 | $39.57 | $39.57 | 3,066 |
| 2023-10-09 | $39.35 | $39.49 | $39.35 | $39.47 | $39.47 | 7,436 |
| 2023-10-06 | $39.32 | $39.44 | $39.32 | $39.39 | $39.39 | 100,226 |
| 2023-10-05 | $39.60 | $39.60 | $39.49 | $39.51 | $39.51 | 6,822 |
| 2023-10-04 | $39.55 | $39.56 | $39.48 | $39.56 | $39.56 | 52,507 |
| 2023-10-03 | $39.68 | $39.68 | $39.57 | $39.57 | $39.57 | 10,886 |
| 2023-10-02 | $39.82 | $39.85 | $39.81 | $39.81 | $39.81 | 4,092 |
| 2023-09-29 | $40.16 | $40.17 | $40.12 | $40.12 | $39.94 | 2,948 |
| 2023-09-28 | $40.12 | $40.12 | $40.06 | $40.11 | $39.93 | 5,688 |
| 2023-09-27 | $40.18 | $40.19 | $40.09 | $40.10 | $39.92 | 8,995 |
| 2023-09-26 | $40.23 | $40.23 | $40.16 | $40.19 | $40.01 | 5,284 |
| 2023-09-25 | $40.32 | $40.33 | $40.28 | $40.28 | $40.10 | 1,315 |
| 2023-09-22 | $40.38 | $40.40 | $40.37 | $40.37 | $40.19 | 4,245 |
| 2023-09-21 | $40.34 | $40.38 | $40.32 | $40.32 | $40.14 | 4,402 |
| 2023-09-20 | $40.53 | $40.57 | $40.44 | $40.44 | $40.26 | 11,038 |
| 2023-09-19 | $40.52 | $40.52 | $40.25 | $40.44 | $40.26 | 15,931 |
| 2023-09-18 | $40.48 | $40.50 | $40.47 | $40.48 | $40.30 | 9,714 |
| 2023-09-15 | $40.60 | $40.60 | $40.51 | $40.51 | $40.33 | 6,554 |
| 2023-09-14 | $40.61 | $40.61 | $40.56 | $40.57 | $40.39 | 4,252 |
| 2023-09-13 | $40.55 | $40.58 | $40.54 | $40.56 | $40.38 | 6,131 |
| 2023-09-12 | $40.51 | $40.54 | $40.51 | $40.54 | $40.36 | 2,822 |
| 2023-09-11 | $40.59 | $40.59 | $40.55 | $40.55 | $40.37 | 707 |
| 2023-09-08 | $40.68 | $40.69 | $40.62 | $40.64 | $40.46 | 3,558 |
| 2023-09-07 | $40.55 | $40.59 | $40.55 | $40.57 | $40.39 | 6,363 |
| 2023-09-06 | $40.58 | $40.58 | $40.55 | $40.55 | $40.37 | 4,073 |
| 2023-09-05 | $40.65 | $40.65 | $40.59 | $40.59 | $40.41 | 2,136 |
| 2023-09-01 | $40.74 | $40.74 | $40.71 | $40.71 | $40.71 | 2,253 |
| 2023-08-31 | $40.87 | $40.92 | $40.87 | $40.92 | $40.74 | 1,641 |
| 2023-08-30 | $40.87 | $40.87 | $40.83 | $40.86 | $40.68 | 3,550 |
| 2023-08-29 | $40.81 | $40.84 | $40.79 | $40.80 | $40.62 | 2,523 |
| 2023-08-28 | $40.62 | $40.69 | $40.62 | $40.69 | $40.69 | 5,523 |
| 2023-08-25 | $40.65 | $40.67 | $40.60 | $40.65 | $40.65 | 3,393 |
| 2023-08-24 | $40.70 | $40.75 | $40.64 | $40.66 | $40.66 | 26,705 |
| 2023-08-23 | $40.60 | $40.69 | $40.60 | $40.68 | $40.68 | 43,804 |
| 2023-08-22 | $40.41 | $40.44 | $40.38 | $40.44 | $40.44 | 24,364 |
| 2023-08-21 | $40.42 | $40.44 | $40.36 | $40.38 | $40.38 | 33,106 |
| 2023-08-18 | $40.58 | $40.58 | $40.53 | $40.55 | $40.55 | 20,580 |
| 2023-08-17 | $40.57 | $40.57 | $40.55 | $40.56 | $40.56 | 4,485 |
| 2023-08-16 | $40.67 | $40.70 | $40.58 | $40.60 | $40.60 | 11,300 |
| 2023-08-15 | $40.79 | $40.79 | $40.67 | $40.71 | $40.71 | 6,348 |
| 2023-08-14 | $40.83 | $40.83 | $40.83 | $40.83 | $40.83 | 1,643 |
| 2023-08-11 | $40.90 | $40.95 | $40.90 | $40.93 | $40.93 | 1,573 |
| 2023-08-10 | $41.11 | $41.11 | $40.97 | $40.99 | $40.99 | 3,923 |
| 2023-08-09 | $41.02 | $41.06 | $40.99 | $41.02 | $41.02 | 3,448 |
| 2023-08-08 | $40.96 | $41.03 | $40.96 | $41.00 | $41.00 | 5,708 |
| 2023-08-07 | $40.94 | $40.95 | $40.89 | $40.93 | $40.93 | 3,160 |
| 2023-08-04 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 1,102 |
| 2023-08-03 | $40.79 | $40.82 | $40.74 | $40.76 | $40.76 | 6,344 |
| 2023-08-02 | $40.93 | $40.93 | $40.85 | $40.92 | $40.92 | 2,696 |
| 2023-08-01 | $41.08 | $41.08 | $41.01 | $41.03 | $41.03 | 4,568 |
| 2023-07-31 | $41.29 | $41.36 | $41.29 | $41.30 | $41.13 | 51,747 |
| 2023-07-28 | $41.23 | $41.24 | $41.19 | $41.20 | $41.03 | 7,135 |
| 2023-07-27 | $41.20 | $41.20 | $41.12 | $41.13 | $40.96 | 2,301 |
| 2023-07-26 | $41.19 | $41.19 | $41.13 | $41.14 | $41.14 | 8,849 |
| 2023-07-25 | $41.11 | $41.14 | $41.11 | $41.14 | $41.14 | 1,076 |
| 2023-07-24 | $41.20 | $41.20 | $41.14 | $41.14 | $41.14 | 5,610 |
| 2023-07-21 | $41.11 | $41.16 | $41.11 | $41.15 | $41.15 | 2,858 |
| 2023-07-20 | $41.15 | $41.15 | $41.09 | $41.11 | $41.11 | 7,368 |
| 2023-07-19 | $41.22 | $41.25 | $41.21 | $41.25 | $41.25 | 7,341 |
| 2023-07-18 | $41.10 | $41.19 | $41.10 | $41.15 | $41.15 | 6,462 |
| 2023-07-17 | $41.06 | $41.08 | $41.02 | $41.06 | $41.06 | 2,603 |
| 2023-07-14 | $41.04 | $41.05 | $40.99 | $41.01 | $41.01 | 11,958 |
| 2023-07-13 | $40.97 | $41.06 | $40.97 | $41.03 | $41.03 | 1,927 |
| 2023-07-12 | $40.83 | $40.83 | $40.79 | $40.82 | $40.82 | 1,315 |
| 2023-07-11 | $40.63 | $40.66 | $40.61 | $40.64 | $40.64 | 1,765 |
| 2023-07-10 | $40.54 | $40.59 | $40.54 | $40.59 | $40.59 | 1,207 |
| 2023-07-07 | $40.61 | $40.61 | $40.51 | $40.53 | $40.53 | 5,640 |
| 2023-07-06 | $40.59 | $40.61 | $40.54 | $40.59 | $40.59 | 6,525 |
| 2023-07-05 | $40.80 | $40.80 | $40.75 | $40.75 | $40.75 | 2,398 |
| 2023-07-03 | $40.78 | $40.86 | $40.78 | $40.80 | $40.80 | 2,286 |
| 2023-06-30 | $40.94 | $40.96 | $40.90 | $40.93 | $40.81 | 13,469 |
| 2023-06-29 | $40.93 | $40.93 | $40.82 | $40.86 | $40.73 | 4,717 |
| 2023-06-28 | $40.94 | $40.99 | $40.91 | $40.98 | $40.85 | 2,837 |
| 2023-06-27 | $40.97 | $40.99 | $40.94 | $40.97 | $40.84 | 3,787 |
| 2023-06-26 | $41.02 | $41.02 | $40.97 | $40.98 | $40.85 | 3,542 |
| 2023-06-23 | $41.09 | $41.09 | $40.96 | $40.96 | $40.96 | 3,098 |
| 2023-06-22 | $41.01 | $41.01 | $40.97 | $40.97 | $40.97 | 2,936 |
| 2023-06-21 | $41.03 | $41.09 | $40.99 | $41.08 | $41.08 | 11,677 |
| 2023-06-20 | $41.03 | $41.05 | $40.99 | $41.03 | $41.03 | 2,318 |
| 2023-06-16 | $40.98 | $41.02 | $40.96 | $41.00 | $41.00 | 9,178 |
| 2023-06-15 | $40.96 | $40.99 | $40.87 | $40.98 | $40.98 | 2,993 |
| 2023-06-14 | $40.85 | $40.87 | $40.68 | $40.84 | $40.84 | 3,075 |
| 2023-06-13 | $40.71 | $40.78 | $40.68 | $40.74 | $40.74 | 6,986 |
| 2023-06-12 | $40.68 | $40.76 | $40.68 | $40.75 | $40.75 | 4,341 |
| 2023-06-09 | $40.62 | $40.69 | $40.62 | $40.69 | $40.69 | 1,324 |
| 2023-06-08 | $40.61 | $40.66 | $40.59 | $40.66 | $40.66 | 5,827 |
| 2023-06-07 | $40.70 | $40.70 | $40.56 | $40.59 | $40.59 | 3,257 |
| 2023-06-06 | $40.66 | $40.71 | $40.65 | $40.69 | $40.69 | 6,183 |
| 2023-06-05 | $40.66 | $40.69 | $40.62 | $40.65 | $40.65 | 4,554 |
| 2023-06-02 | $40.66 | $40.68 | $40.60 | $40.61 | $40.61 | 4,152 |
| 2023-06-01 | $40.67 | $40.73 | $40.64 | $40.71 | $40.71 | 4,305 |
| 2023-05-31 | $40.72 | $40.82 | $40.70 | $40.82 | $40.82 | 3,460 |
| 2023-05-30 | $40.74 | $40.75 | $40.67 | $40.75 | $40.75 | 2,692 |
| 2023-05-26 | $40.55 | $40.81 | $40.53 | $40.80 | $40.80 | 18,836 |
| 2023-05-25 | $40.62 | $40.62 | $40.51 | $40.52 | $40.52 | 7,130 |
| 2023-05-24 | $40.66 | $40.67 | $40.59 | $40.60 | $40.60 | 2,913 |
| 2023-05-23 | $40.63 | $40.65 | $40.61 | $40.63 | $40.63 | 3,440 |
| 2023-05-22 | $40.70 | $40.76 | $40.64 | $40.64 | $40.64 | 5,751 |
| 2023-05-19 | $40.72 | $40.76 | $40.65 | $40.66 | $40.66 | 5,802 |
| 2023-05-18 | $40.82 | $40.82 | $40.69 | $40.73 | $40.73 | 4,357 |
| 2023-05-17 | $40.85 | $40.85 | $40.80 | $40.80 | $40.80 | 1,725 |
| 2023-05-16 | $40.84 | $40.84 | $40.80 | $40.82 | $40.82 | 2,694 |
| 2023-05-15 | $40.92 | $40.92 | $40.86 | $40.87 | $40.87 | 3,418 |
| 2023-05-12 | $41.02 | $41.02 | $40.91 | $40.92 | $40.92 | 8,641 |
| 2023-05-11 | $41.08 | $41.08 | $41.03 | $41.06 | $41.06 | 6,269 |
| 2023-05-10 | $40.98 | $41.02 | $40.92 | $41.02 | $41.02 | 6,590 |
| 2023-05-09 | $40.83 | $40.88 | $40.83 | $40.87 | $40.87 | 2,597 |
| 2023-05-08 | $40.89 | $40.90 | $40.84 | $40.84 | $40.84 | 10,446 |
| 2023-05-05 | $40.93 | $40.96 | $40.91 | $40.91 | $40.91 | 3,705 |
| 2023-05-04 | $40.99 | $41.02 | $40.95 | $40.97 | $40.97 | 3,829 |
| 2023-05-03 | $40.91 | $40.98 | $40.91 | $40.98 | $40.98 | 7,200 |
| 2023-05-02 | $40.79 | $40.86 | $40.74 | $40.85 | $40.85 | 6,242 |
| 2023-05-01 | $40.87 | $40.88 | $40.72 | $40.72 | $40.72 | 7,878 |
| 2023-04-28 | $40.97 | $41.11 | $40.97 | $41.11 | $41.11 | 3,862 |
| 2023-04-27 | $40.97 | $40.97 | $40.92 | $40.94 | $40.94 | 7,811 |
| 2023-04-26 | $41.06 | $41.08 | $40.98 | $41.02 | $41.02 | 10,885 |
| 2023-04-25 | $40.95 | $41.07 | $40.95 | $41.07 | $41.07 | 4,769 |
| 2023-04-24 | $40.86 | $40.88 | $40.85 | $40.87 | $40.87 | 2,523 |
| 2023-04-21 | $40.89 | $40.89 | $40.76 | $40.80 | $40.80 | 6,562 |
| 2023-04-20 | $40.83 | $40.86 | $40.78 | $40.83 | $40.83 | 4,161 |
| 2023-04-19 | $40.81 | $40.81 | $40.69 | $40.78 | $40.78 | 30,610 |
| 2023-04-18 | $40.88 | $40.91 | $40.79 | $40.85 | $40.85 | 12,187 |
| 2023-04-17 | $40.92 | $40.92 | $40.79 | $40.86 | $40.86 | 11,604 |
| 2023-04-14 | $40.99 | $40.99 | $40.89 | $40.93 | $40.93 | 13,494 |
| 2023-04-13 | $41.08 | $41.08 | $40.95 | $40.96 | $40.96 | 112,333 |
| 2023-04-12 | $40.95 | $41.01 | $40.87 | $40.98 | $40.98 | 130,545 |
| 2023-04-11 | $40.93 | $40.94 | $40.86 | $40.89 | $40.89 | 11,720 |
| 2023-04-10 | $40.89 | $40.89 | $40.84 | $40.89 | $40.89 | 8,837 |
| 2023-04-06 | $41.03 | $41.05 | $40.95 | $40.95 | $40.95 | 16,998 |
| 2023-04-05 | $41.01 | $41.01 | $40.94 | $40.96 | $40.96 | 4,528 |
| 2023-04-04 | $40.96 | $41.00 | $40.94 | $41.00 | $41.00 | 2,443 |
| 2023-04-03 | $40.85 | $40.95 | $40.84 | $40.95 | $40.95 | 3,975 |
| 2023-03-31 | $40.73 | $40.89 | $40.73 | $40.88 | $40.72 | 4,759 |
| 2023-03-30 | $40.66 | $40.69 | $40.59 | $40.69 | $40.53 | 11,487 |
| 2023-03-29 | $40.49 | $40.50 | $40.32 | $40.41 | $40.25 | 21,096 |
| 2023-03-28 | $40.46 | $40.50 | $40.34 | $40.38 | $40.22 | 17,948 |
| 2023-03-27 | $40.59 | $40.59 | $40.47 | $40.48 | $40.32 | 16,640 |
| 2023-03-24 | $40.70 | $40.70 | $40.57 | $40.62 | $40.46 | 8,417 |
| 2023-03-23 | $40.56 | $40.66 | $40.54 | $40.62 | $40.47 | 4,584 |
| 2023-03-22 | $40.33 | $40.48 | $40.33 | $40.48 | $40.32 | 2,093 |
| 2023-03-21 | $40.25 | $40.33 | $40.23 | $40.29 | $40.14 | 1,768 |
| 2023-03-20 | $40.27 | $40.27 | $40.19 | $40.22 | $40.06 | 23,980 |
| 2023-03-17 | $40.54 | $40.58 | $40.50 | $40.51 | $40.35 | 22,967 |
| 2023-03-16 | $40.50 | $40.51 | $40.35 | $40.39 | $40.23 | 7,685 |
| 2023-03-15 | $40.58 | $40.63 | $40.39 | $40.51 | $40.35 | 2,440 |
| 2023-03-14 | $40.60 | $40.60 | $40.48 | $40.52 | $40.36 | 4,865 |
| 2023-03-13 | $40.75 | $40.82 | $40.62 | $40.63 | $40.48 | 2,816 |
| 2023-03-10 | $40.50 | $40.64 | $40.50 | $40.56 | $40.41 | 5,928 |
| 2023-03-09 | $40.41 | $40.45 | $40.34 | $40.41 | $40.25 | 39,082 |
| 2023-03-08 | $40.40 | $40.42 | $40.33 | $40.40 | $40.24 | 27,936 |
| 2023-03-07 | $40.44 | $40.44 | $40.35 | $40.38 | $40.22 | 6,097 |
| 2023-03-06 | $40.43 | $40.44 | $40.41 | $40.42 | $40.26 | 3,075 |
| 2023-03-03 | $40.26 | $40.43 | $40.25 | $40.43 | $40.27 | 6,687 |
| 2023-03-02 | $40.13 | $40.20 | $40.11 | $40.18 | $40.02 | 18,485 |
| 2023-03-01 | $40.37 | $40.37 | $40.25 | $40.27 | $40.12 | 6,696 |
| 2023-02-28 | $40.56 | $40.59 | $40.54 | $40.55 | $40.23 | 1,964 |
| 2023-02-27 | $40.62 | $40.64 | $40.61 | $40.61 | $40.29 | 3,767 |
| 2023-02-24 | $40.59 | $40.64 | $40.57 | $40.59 | $40.59 | 8,492 |
| 2023-02-23 | $40.61 | $40.68 | $40.56 | $40.68 | $40.68 | 11,059 |
| 2023-02-22 | $40.44 | $40.52 | $40.42 | $40.44 | $40.44 | 11,359 |
| 2023-02-21 | $40.67 | $40.67 | $40.47 | $40.51 | $40.51 | 50,304 |
| 2023-02-17 | $40.77 | $40.80 | $40.75 | $40.79 | $40.79 | 3,203 |
| 2023-02-16 | $40.93 | $41.01 | $40.88 | $40.93 | $40.93 | 42,568 |
| 2023-02-15 | $41.10 | $41.10 | $40.97 | $40.99 | $40.99 | 41,783 |
| 2023-02-14 | $40.96 | $41.16 | $40.96 | $41.12 | $41.12 | 15,491 |
| 2023-02-13 | $41.06 | $41.11 | $41.06 | $41.11 | $41.11 | 3,539 |
| 2023-02-10 | $41.15 | $41.17 | $41.10 | $41.14 | $41.14 | 11,717 |
| 2023-02-09 | $41.74 | $41.74 | $41.35 | $41.36 | $41.36 | 10,864 |
| 2023-02-08 | $41.55 | $41.55 | $41.48 | $41.53 | $41.53 | 5,426 |
| 2023-02-07 | $41.61 | $41.69 | $41.48 | $41.50 | $41.50 | 9,392 |
| 2023-02-06 | $41.70 | $41.71 | $41.57 | $41.64 | $41.64 | 68,423 |
| 2023-02-03 | $41.94 | $41.98 | $41.85 | $41.88 | $41.88 | 3,686 |
| 2023-02-02 | $42.04 | $42.10 | $41.96 | $42.06 | $42.06 | 7,350 |
| 2023-02-01 | $41.78 | $42.13 | $41.54 | $42.07 | $42.07 | 3,772 |
| 2023-01-31 | $41.74 | $41.84 | $41.72 | $41.84 | $41.69 | 11,640 |
| 2023-01-30 | $41.75 | $41.78 | $41.70 | $41.70 | $41.55 | 13,351 |
| 2023-01-27 | $41.85 | $41.92 | $41.79 | $41.83 | $41.83 | 9,435 |
| 2023-01-26 | $41.99 | $42.01 | $41.89 | $42.01 | $42.01 | 16,805 |
| 2023-01-25 | $41.95 | $42.05 | $41.89 | $42.05 | $42.05 | 16,924 |
| 2023-01-24 | $41.83 | $42.02 | $41.83 | $42.01 | $42.01 | 24,756 |
| 2023-01-23 | $41.77 | $41.87 | $41.76 | $41.83 | $41.83 | 9,785 |
| 2023-01-20 | $41.85 | $41.87 | $41.77 | $41.84 | $41.84 | 3,302 |
| 2023-01-19 | $41.88 | $41.93 | $41.88 | $41.89 | $41.89 | 11,682 |
| 2023-01-18 | $41.81 | $41.83 | $41.70 | $41.81 | $41.81 | 4,929 |
| 2023-01-17 | $41.40 | $41.44 | $41.32 | $41.42 | $41.42 | 14,190 |
| 2023-01-13 | $41.38 | $41.39 | $41.30 | $41.38 | $41.38 | 8,256 |
| 2023-01-12 | $41.12 | $41.42 | $41.06 | $41.41 | $41.41 | 14,908 |
| 2023-01-11 | $40.87 | $41.02 | $40.87 | $40.96 | $40.96 | 14,121 |
| 2023-01-10 | $40.82 | $40.82 | $40.70 | $40.77 | $40.77 | 4,166 |
| 2023-01-09 | $40.81 | $40.93 | $40.80 | $40.88 | $40.88 | 5,125 |
| 2023-01-06 | $40.52 | $40.80 | $40.44 | $40.80 | $40.80 | 7,280 |
| 2023-01-05 | $40.50 | $40.50 | $40.43 | $40.46 | $40.46 | 3,707 |
| 2023-01-04 | $40.59 | $40.64 | $40.47 | $40.61 | $40.61 | 9,388 |
| 2023-01-03 | $40.40 | $40.42 | $40.35 | $40.35 | $40.35 | 18,735 |
| 2022-12-30 | $40.43 | $40.43 | $40.13 | $40.20 | $40.20 | 20,772 |
| 2022-12-29 | $40.24 | $40.48 | $40.24 | $40.47 | $40.47 | 8,122 |
| 2022-12-28 | $40.31 | $40.31 | $40.10 | $40.17 | $40.17 | 12,739 |
| 2022-12-27 | $40.35 | $40.36 | $40.23 | $40.30 | $40.30 | 14,142 |
| 2022-12-23 | $40.44 | $40.47 | $40.36 | $40.38 | $40.38 | 9,090 |
| 2022-12-22 | $40.52 | $40.52 | $40.43 | $40.52 | $40.52 | 11,813 |
| 2022-12-21 | $40.42 | $40.58 | $40.42 | $40.52 | $40.52 | 14,790 |
| 2022-12-20 | $40.38 | $40.40 | $40.33 | $40.36 | $40.36 | 8,078 |
| 2022-12-19 | $40.66 | $40.66 | $40.50 | $40.57 | $40.57 | 6,383 |
| 2022-12-16 | $40.90 | $40.96 | $40.81 | $40.84 | $40.68 | 7,422 |
| 2022-12-15 | $41.10 | $41.10 | $40.88 | $40.88 | $40.72 | 20,936 |
| 2022-12-14 | $40.97 | $41.05 | $40.70 | $41.02 | $40.86 | 12,969 |
| 2022-12-13 | $40.97 | $41.07 | $40.95 | $40.95 | $40.79 | 4,722 |
| 2022-12-12 | $40.73 | $40.73 | $40.62 | $40.63 | $40.47 | 5,193 |
| 2022-12-09 | $40.68 | $40.75 | $40.62 | $40.63 | $40.47 | 7,798 |
| 2022-12-08 | $40.83 | $40.83 | $40.75 | $40.78 | $40.78 | 7,522 |
| 2022-12-07 | $40.52 | $40.70 | $40.52 | $40.70 | $40.70 | 8,234 |
| 2022-12-06 | $40.54 | $40.63 | $40.50 | $40.60 | $40.60 | 21,859 |
| 2022-12-05 | $40.62 | $40.62 | $40.49 | $40.52 | $40.52 | 17,389 |
| 2022-12-02 | $40.57 | $40.78 | $40.52 | $40.78 | $40.78 | 27,803 |
| 2022-12-01 | $40.41 | $40.80 | $40.33 | $40.80 | $40.80 | 12,778 |
| 2022-11-30 | $40.11 | $40.39 | $39.98 | $40.38 | $40.23 | 5,078 |
| 2022-11-29 | $40.25 | $40.25 | $39.95 | $40.03 | $39.88 | 22,753 |
| 2022-11-28 | $40.09 | $40.09 | $39.91 | $39.97 | $39.82 | 176,476 |
| 2022-11-25 | $39.97 | $40.04 | $39.97 | $40.04 | $40.04 | 4,770 |
| 2022-11-23 | $39.81 | $39.98 | $39.78 | $39.90 | $39.90 | 45,812 |
| 2022-11-22 | $39.56 | $39.64 | $39.55 | $39.63 | $39.63 | 36,545 |
| 2022-11-21 | $39.44 | $39.48 | $39.39 | $39.47 | $39.47 | 11,785 |
| 2022-11-18 | $39.48 | $39.48 | $39.38 | $39.44 | $39.44 | 14,081 |
| 2022-11-17 | $39.48 | $39.49 | $39.38 | $39.47 | $39.47 | 13,464 |
| 2022-11-16 | $39.41 | $39.62 | $39.41 | $39.54 | $39.54 | 12,004 |
| 2022-11-15 | $39.23 | $39.35 | $39.05 | $39.31 | $39.31 | 7,984 |
| 2022-11-14 | $38.93 | $39.04 | $38.93 | $38.96 | $38.96 | 9,341 |
| 2022-11-11 | $38.99 | $39.15 | $38.99 | $39.14 | $39.14 | 3,828 |
| 2022-11-10 | $38.43 | $38.83 | $38.43 | $38.75 | $38.75 | 7,300 |
| 2022-11-09 | $38.02 | $38.02 | $37.87 | $37.87 | $37.87 | 14,044 |
| 2022-11-08 | $37.97 | $38.07 | $37.97 | $38.04 | $38.04 | 15,372 |
| 2022-11-07 | $37.88 | $37.88 | $37.81 | $37.81 | $37.81 | 6,138 |
| 2022-11-04 | $37.60 | $37.86 | $37.60 | $37.83 | $37.83 | 3,566 |
| 2022-11-03 | $37.65 | $37.73 | $37.60 | $37.70 | $37.70 | 4,843 |
| 2022-11-02 | $37.87 | $38.22 | $37.77 | $37.77 | $37.77 | 6,098 |
| 2022-11-01 | $37.94 | $37.94 | $37.87 | $37.89 | $37.89 | 2,954 |
| 2022-10-31 | $38.05 | $38.05 | $37.89 | $37.89 | $37.73 | 18,771 |
| 2022-10-28 | $38.06 | $38.10 | $38.02 | $38.10 | $37.93 | 3,710 |
| 2022-10-27 | $37.87 | $37.96 | $37.87 | $37.96 | $37.80 | 2,913 |
| 2022-10-26 | $37.68 | $37.75 | $37.68 | $37.72 | $37.55 | 6,621 |
| 2022-10-25 | $37.40 | $37.59 | $37.34 | $37.51 | $37.34 | 23,564 |
| 2022-10-24 | $37.07 | $37.21 | $37.00 | $37.19 | $37.03 | 4,717 |
| 2022-10-21 | $37.00 | $37.21 | $36.98 | $37.17 | $37.00 | 5,639 |
| 2022-10-20 | $37.38 | $37.41 | $37.19 | $37.21 | $37.05 | 8,781 |
| 2022-10-19 | $37.65 | $37.65 | $37.51 | $37.57 | $37.41 | 18,536 |
| 2022-10-18 | $37.83 | $37.87 | $37.68 | $37.87 | $37.71 | 5,341 |
| 2022-10-17 | $37.90 | $37.98 | $37.78 | $37.81 | $37.64 | 7,139 |
| 2022-10-14 | $37.78 | $37.78 | $37.74 | $37.76 | $37.59 | 5,033 |
| 2022-10-13 | $37.75 | $38.04 | $37.75 | $37.96 | $37.80 | 5,838 |
| 2022-10-12 | $38.17 | $38.20 | $38.08 | $38.15 | $37.98 | 4,399 |
| 2022-10-11 | $38.29 | $38.31 | $38.13 | $38.19 | $38.03 | 2,416 |
| 2022-10-10 | $38.41 | $38.41 | $38.19 | $38.37 | $38.20 | 2,640 |
| 2022-10-07 | $38.60 | $38.60 | $38.49 | $38.51 | $38.51 | 12,556 |
| 2022-10-06 | $38.81 | $38.83 | $38.78 | $38.79 | $38.79 | 2,477 |
| 2022-10-05 | $38.77 | $38.93 | $38.77 | $38.87 | $38.87 | 3,509 |
| 2022-10-04 | $39.03 | $39.15 | $39.03 | $39.10 | $39.10 | 8,864 |
| 2022-10-03 | $38.53 | $38.77 | $38.50 | $38.67 | $38.67 | 4,335 |
| 2022-09-30 | $38.59 | $38.63 | $38.45 | $38.45 | $38.45 | 4,894 |
| 2022-09-29 | $38.68 | $38.70 | $38.54 | $38.63 | $38.63 | 4,527 |
| 2022-09-28 | $38.63 | $38.83 | $38.46 | $38.81 | $38.81 | 6,333 |
| 2022-09-27 | $38.93 | $38.94 | $38.59 | $38.69 | $38.69 | 48,884 |
| 2022-09-26 | $39.43 | $39.43 | $39.06 | $39.08 | $39.08 | 6,165 |
| 2022-09-23 | $39.80 | $39.80 | $39.63 | $39.70 | $39.70 | 7,035 |
| 2022-09-22 | $39.99 | $40.08 | $39.99 | $40.00 | $40.00 | 3,212 |
| 2022-09-21 | $40.32 | $40.32 | $40.07 | $40.22 | $40.22 | 3,079 |
| 2022-09-20 | $40.29 | $40.40 | $40.29 | $40.30 | $40.30 | 10,428 |
| 2022-09-19 | $40.53 | $40.55 | $40.49 | $40.50 | $40.50 | 3,364 |
| 2022-09-16 | $40.59 | $40.73 | $40.52 | $40.58 | $40.58 | 7,707 |
| 2022-09-15 | $40.76 | $40.86 | $40.75 | $40.80 | $40.80 | 3,905 |
| 2022-09-14 | $40.87 | $40.89 | $40.77 | $40.82 | $40.82 | 2,911 |
| 2022-09-13 | $41.08 | $41.08 | $40.91 | $40.93 | $40.93 | 5,245 |
| 2022-09-12 | $41.20 | $41.31 | $41.20 | $41.22 | $41.22 | 5,015 |
| 2022-09-09 | $41.12 | $41.13 | $41.10 | $41.10 | $41.10 | 5,010 |
| 2022-09-08 | $41.03 | $41.16 | $41.03 | $41.13 | $41.13 | 11,645 |
| 2022-09-07 | $40.85 | $41.03 | $40.82 | $41.03 | $41.03 | 4,798 |
| 2022-09-06 | $40.77 | $40.86 | $40.68 | $40.80 | $40.80 | 32,518 |
| 2022-09-02 | $41.12 | $41.12 | $40.91 | $40.96 | $40.96 | 5,082 |
| 2022-09-01 | $41.18 | $41.18 | $41.04 | $41.14 | $41.14 | 3,718 |
| 2022-08-31 | $41.66 | $41.70 | $41.54 | $41.54 | $41.39 | 2,347 |
| 2022-08-30 | $41.75 | $41.75 | $41.61 | $41.72 | $41.57 | 5,425 |
| 2022-08-29 | $41.80 | $41.83 | $41.65 | $41.77 | $41.62 | 22,728 |
| 2022-08-26 | $42.12 | $42.12 | $42.00 | $42.04 | $41.89 | 6,539 |
| 2022-08-25 | $42.16 | $42.20 | $42.16 | $42.20 | $42.05 | 897 |
| 2022-08-24 | $41.97 | $42.05 | $41.87 | $41.98 | $41.83 | 14,616 |
| 2022-08-23 | $41.98 | $41.98 | $41.78 | $41.87 | $41.72 | 11,716 |
| 2022-08-22 | $41.79 | $41.80 | $41.60 | $41.78 | $41.63 | 82,714 |
| 2022-08-19 | $41.99 | $42.09 | $41.98 | $42.05 | $41.90 | 14,201 |
| 2022-08-18 | $42.25 | $42.29 | $42.19 | $42.27 | $42.12 | 3,549 |
| 2022-08-17 | $42.48 | $42.48 | $42.31 | $42.31 | $42.15 | 2,083 |
| 2022-08-16 | $42.62 | $42.62 | $42.55 | $42.60 | $42.45 | 4,278 |
| 2022-08-15 | $42.69 | $42.77 | $42.66 | $42.66 | $42.51 | 1,573 |
| 2022-08-12 | $42.59 | $42.69 | $42.59 | $42.65 | $42.50 | 1,776 |
| 2022-08-11 | $42.69 | $42.76 | $42.54 | $42.65 | $42.50 | 6,473 |
| 2022-08-10 | $42.49 | $42.49 | $42.34 | $42.44 | $42.29 | 170,915 |
| 2022-08-09 | $42.18 | $42.28 | $42.18 | $42.20 | $42.05 | 2,866 |
| 2022-08-08 | $42.41 | $42.41 | $42.31 | $42.37 | $42.22 | 2,633 |
| 2022-08-05 | $42.27 | $42.39 | $42.18 | $42.22 | $42.06 | 2,714 |
| 2022-08-04 | $42.49 | $42.54 | $42.37 | $42.54 | $42.39 | 14,694 |
| 2022-08-03 | $42.07 | $42.34 | $42.02 | $42.33 | $42.18 | 6,998 |
| 2022-08-02 | $42.31 | $42.34 | $42.11 | $42.15 | $42.00 | 10,916 |
| 2022-08-01 | $42.24 | $42.37 | $42.24 | $42.29 | $42.14 | 2,621 |
| 2022-07-29 | $42.19 | $42.31 | $42.19 | $42.29 | $41.99 | 943 |
| 2022-07-28 | $42.08 | $42.11 | $41.85 | $42.04 | $41.76 | 16,159 |
| 2022-07-27 | $41.50 | $41.79 | $41.41 | $41.61 | $41.32 | 23,727 |
| 2022-07-26 | $41.51 | $41.52 | $41.42 | $41.47 | $41.19 | 2,728 |
| 2022-07-25 | $41.57 | $41.57 | $41.43 | $41.52 | $41.23 | 3,374 |
| 2022-07-22 | $41.30 | $41.42 | $41.30 | $41.42 | $41.13 | 10,780 |
| 2022-07-21 | $41.10 | $41.14 | $41.01 | $41.14 | $40.85 | 1,759 |
| 2022-07-20 | $40.81 | $40.92 | $40.80 | $40.88 | $40.59 | 4,041 |
| 2022-07-19 | $40.58 | $40.76 | $40.58 | $40.73 | $40.45 | 8,202 |
| 2022-07-18 | $40.59 | $40.72 | $40.57 | $40.61 | $40.33 | 67,646 |
| 2022-07-15 | $40.61 | $40.66 | $40.55 | $40.61 | $40.33 | 7,733 |
| 2022-07-14 | $40.67 | $40.67 | $40.60 | $40.60 | $40.32 | 3,527 |
| 2022-07-13 | $40.84 | $40.84 | $40.68 | $40.78 | $40.50 | 3,134 |
| 2022-07-12 | $40.97 | $40.97 | $40.81 | $40.83 | $40.55 | 1,803 |
| 2022-07-11 | $41.00 | $41.01 | $40.91 | $40.94 | $40.66 | 2,106 |
| 2022-07-08 | $41.09 | $41.09 | $40.94 | $40.96 | $40.67 | 1,888 |
| 2022-07-07 | $41.19 | $41.21 | $41.09 | $41.13 | $40.85 | 6,892 |
| 2022-07-06 | $41.28 | $41.35 | $41.17 | $41.18 | $40.90 | 7,079 |
| 2022-07-05 | $41.25 | $41.30 | $41.16 | $41.20 | $40.92 | 2,508 |
| 2022-07-01 | $41.36 | $41.38 | $41.17 | $41.30 | $41.02 | 21,593 |
| 2022-06-30 | $41.10 | $41.30 | $41.10 | $41.29 | $40.87 | 11,143 |
| 2022-06-29 | $41.06 | $41.18 | $41.03 | $41.14 | $40.72 | 10,790 |
| 2022-06-28 | $41.34 | $41.34 | $41.08 | $41.12 | $40.70 | 6,876 |
| 2022-06-27 | $41.39 | $41.39 | $41.32 | $41.35 | $40.93 | 961 |
| 2022-06-24 | $41.53 | $41.66 | $41.45 | $41.49 | $41.07 | 2,901 |
| 2022-06-23 | $41.52 | $41.54 | $41.47 | $41.53 | $41.10 | 7,179 |
| 2022-06-22 | $41.35 | $41.44 | $41.35 | $41.36 | $40.94 | 34,991 |
| 2022-06-21 | $41.21 | $41.30 | $41.21 | $41.25 | $40.83 | 6,492 |
| 2022-06-17 | $41.45 | $41.54 | $41.38 | $41.41 | $40.98 | 2,873 |
| 2022-06-16 | $41.24 | $41.50 | $41.23 | $41.50 | $41.08 | 4,097 |
| 2022-06-15 | $41.41 | $41.64 | $41.00 | $41.64 | $41.21 | 7,334 |
| 2022-06-14 | $41.13 | $41.14 | $40.96 | $41.04 | $40.62 | 3,449 |
| 2022-06-13 | $41.76 | $41.76 | $41.18 | $41.22 | $40.80 | 4,043 |
| 2022-06-10 | $42.28 | $42.32 | $42.23 | $42.26 | $41.83 | 2,663 |
| 2022-06-09 | $42.71 | $42.71 | $42.51 | $42.55 | $42.11 | 6,090 |
| 2022-06-08 | $42.89 | $42.89 | $42.79 | $42.79 | $42.36 | 14,759 |
| 2022-06-07 | $42.77 | $42.94 | $42.77 | $42.93 | $42.49 | 71,848 |
| 2022-06-06 | $43.02 | $43.02 | $42.73 | $42.75 | $42.31 | 4,665 |
| 2022-06-03 | $43.06 | $43.08 | $42.91 | $43.01 | $42.57 | 7,652 |
| 2022-06-02 | $43.08 | $43.20 | $43.02 | $43.15 | $42.71 | 22,865 |
| 2022-06-01 | $43.10 | $43.19 | $43.07 | $43.15 | $42.71 | 3,428 |
| 2022-05-31 | $43.46 | $43.46 | $43.26 | $43.26 | $42.69 | 3,481 |
| 2022-05-27 | $43.33 | $43.41 | $43.24 | $43.40 | $42.82 | 12,424 |
| 2022-05-26 | $43.30 | $43.30 | $43.24 | $43.24 | $42.66 | 2,034 |
| 2022-05-25 | $43.00 | $43.04 | $42.81 | $42.99 | $42.41 | 4,955 |
| 2022-05-24 | $42.65 | $42.75 | $42.65 | $42.75 | $42.18 | 5,165 |
| 2022-05-23 | $42.53 | $42.61 | $42.45 | $42.46 | $41.90 | 15,228 |
| 2022-05-20 | $42.49 | $42.58 | $42.38 | $42.51 | $41.95 | 10,584 |
| 2022-05-19 | $42.45 | $42.56 | $42.43 | $42.47 | $41.91 | 10,746 |
| 2022-05-18 | $42.25 | $42.33 | $42.19 | $42.33 | $41.76 | 2,654 |
| 2022-05-17 | $42.44 | $42.50 | $42.34 | $42.40 | $41.84 | 6,252 |
| 2022-05-16 | $42.51 | $42.60 | $42.46 | $42.51 | $41.95 | 3,815 |
| 2022-05-13 | $42.55 | $42.62 | $42.41 | $42.58 | $42.01 | 11,383 |
| 2022-05-12 | $42.53 | $42.63 | $42.48 | $42.59 | $42.02 | 9,510 |
| 2022-05-11 | $42.42 | $42.50 | $42.32 | $42.43 | $41.86 | 22,003 |
| 2022-05-10 | $42.42 | $42.46 | $42.23 | $42.29 | $41.73 | 7,462 |
| 2022-05-09 | $42.24 | $42.39 | $42.17 | $42.25 | $41.68 | 6,268 |
| 2022-05-06 | $42.46 | $42.57 | $42.45 | $42.50 | $41.94 | 3,643 |
| 2022-05-05 | $43.15 | $43.15 | $42.54 | $42.72 | $42.15 | 3,676 |
| 2022-05-04 | $42.80 | $43.31 | $42.73 | $43.17 | $42.59 | 13,106 |
| 2022-05-03 | $42.94 | $42.94 | $42.86 | $42.86 | $42.29 | 3,406 |
| 2022-05-02 | $43.07 | $43.07 | $42.79 | $42.90 | $42.33 | 3,573 |
| 2022-04-29 | $43.36 | $43.53 | $43.23 | $43.23 | $42.53 | 4,254 |
| 2022-04-28 | $43.62 | $43.67 | $43.48 | $43.53 | $42.83 | 19,787 |
| 2022-04-27 | $43.84 | $43.84 | $43.52 | $43.64 | $42.93 | 69,779 |
| 2022-04-26 | $43.91 | $43.92 | $43.78 | $43.82 | $43.11 | 10,394 |
| 2022-04-25 | $43.66 | $43.82 | $43.66 | $43.77 | $43.06 | 8,757 |
| 2022-04-22 | $43.76 | $43.88 | $43.61 | $43.67 | $42.96 | 9,147 |
| 2022-04-21 | $44.07 | $44.07 | $43.84 | $43.89 | $43.18 | 15,064 |
| 2022-04-20 | $44.05 | $44.10 | $43.94 | $44.05 | $43.34 | 14,312 |
| 2022-04-19 | $44.12 | $44.13 | $43.97 | $44.02 | $43.31 | 4,677 |
| 2022-04-18 | $44.39 | $44.39 | $44.19 | $44.27 | $43.55 | 6,864 |
| 2022-04-14 | $44.55 | $44.55 | $44.29 | $44.31 | $43.59 | 4,348 |
| 2022-04-13 | $44.63 | $44.68 | $44.55 | $44.60 | $43.88 | 21,150 |
| 2022-04-12 | $44.50 | $44.57 | $44.41 | $44.49 | $43.77 | 25,083 |
| 2022-04-11 | $44.56 | $44.56 | $44.38 | $44.43 | $43.71 | 15,675 |
| 2022-04-08 | $44.93 | $44.93 | $44.73 | $44.81 | $44.08 | 7,051 |
| 2022-04-07 | $45.00 | $45.14 | $44.99 | $45.12 | $44.39 | 10,290 |
| 2022-04-06 | $45.11 | $45.15 | $45.01 | $45.14 | $44.41 | 5,849 |
| 2022-04-05 | $45.59 | $45.62 | $45.26 | $45.31 | $44.58 | 7,963 |
| 2022-04-04 | $45.53 | $45.70 | $45.48 | $45.65 | $44.91 | 5,695 |
| 2022-04-01 | $45.45 | $45.54 | $45.33 | $45.46 | $44.72 | 7,214 |
| 2022-03-31 | $45.59 | $45.76 | $45.59 | $45.64 | $44.77 | 9,157 |
| 2022-03-30 | $45.57 | $45.71 | $45.57 | $45.69 | $44.83 | 6,190 |
| 2022-03-29 | $45.36 | $45.59 | $45.32 | $45.57 | $44.71 | 32,284 |
| 2022-03-28 | $45.13 | $45.22 | $45.04 | $45.16 | $44.30 | 9,491 |
| 2022-03-25 | $45.17 | $45.17 | $45.01 | $45.08 | $44.23 | 23,971 |
| 2022-03-24 | $45.05 | $45.20 | $45.02 | $45.16 | $44.30 | 3,736 |
| 2022-03-23 | $44.99 | $45.07 | $44.86 | $45.03 | $44.17 | 10,049 |
| 2022-03-22 | $44.90 | $45.03 | $44.89 | $44.95 | $44.09 | 8,446 |
| 2022-03-21 | $45.46 | $45.47 | $44.99 | $45.00 | $44.15 | 5,587 |
| 2022-03-18 | $45.51 | $45.55 | $45.41 | $45.48 | $44.62 | 12,897 |
| 2022-03-17 | $45.64 | $45.64 | $45.19 | $45.22 | $44.36 | 13,126 |
| 2022-03-16 | $44.84 | $45.39 | $44.57 | $45.36 | $44.50 | 9,802 |
| 2022-03-15 | $44.73 | $44.73 | $44.55 | $44.69 | $43.84 | 10,534 |
| 2022-03-14 | $44.91 | $44.95 | $44.59 | $44.63 | $43.79 | 20,280 |
| 2022-03-11 | $45.16 | $45.23 | $44.86 | $44.89 | $44.04 | 26,250 |
| 2022-03-10 | $45.73 | $45.79 | $45.15 | $45.29 | $44.43 | 10,834 |
| 2022-03-09 | $45.62 | $45.87 | $45.58 | $45.63 | $44.77 | 7,212 |
| 2022-03-08 | $45.39 | $45.85 | $45.39 | $45.78 | $44.91 | 8,204 |
| 2022-03-07 | $45.72 | $45.72 | $45.36 | $45.42 | $44.56 | 9,366 |
| 2022-03-04 | $46.01 | $46.01 | $45.63 | $45.79 | $44.92 | 9,047 |
| 2022-03-03 | $45.81 | $45.92 | $45.79 | $45.83 | $44.96 | 4,334 |
| 2022-03-02 | $45.94 | $46.10 | $45.80 | $45.92 | $45.05 | 4,977 |
| 2022-03-01 | $45.83 | $46.04 | $45.83 | $45.99 | $45.11 | 16,146 |
| 2022-02-28 | $45.71 | $45.96 | $45.71 | $45.96 | $44.97 | 3,166 |
| 2022-02-25 | $45.72 | $45.72 | $45.54 | $45.64 | $44.65 | 8,526 |
| 2022-02-24 | $45.34 | $45.63 | $45.28 | $45.63 | $44.65 | 5,186 |
| 2022-02-23 | $45.75 | $45.77 | $45.49 | $45.56 | $44.58 | 5,191 |
| 2022-02-22 | $45.96 | $45.98 | $45.75 | $45.81 | $44.82 | 7,385 |
| 2022-02-18 | $46.03 | $46.03 | $45.81 | $45.92 | $44.93 | 13,312 |
| 2022-02-17 | $46.04 | $46.05 | $45.80 | $45.85 | $44.86 | 22,369 |
| 2022-02-16 | $46.04 | $46.04 | $45.90 | $45.94 | $44.95 | 17,516 |
| 2022-02-15 | $45.92 | $46.04 | $45.87 | $45.90 | $44.92 | 6,495 |
| 2022-02-14 | $45.99 | $46.00 | $45.84 | $45.84 | $44.85 | 9,594 |
| 2022-02-11 | $46.39 | $46.41 | $46.09 | $46.24 | $45.24 | 7,376 |
| 2022-02-10 | $46.46 | $46.65 | $46.22 | $46.29 | $45.29 | 57,943 |
| 2022-02-09 | $46.62 | $46.70 | $46.49 | $46.55 | $45.55 | 38,261 |
| 2022-02-08 | $46.79 | $46.79 | $46.48 | $46.59 | $45.59 | 6,784 |
| 2022-02-07 | $46.90 | $46.90 | $46.65 | $46.74 | $45.73 | 6,546 |
| 2022-02-04 | $47.11 | $47.11 | $46.86 | $46.92 | $45.91 | 31,841 |
| 2022-02-03 | $47.26 | $47.26 | $47.13 | $47.13 | $46.12 | 4,497 |
| 2022-02-02 | $47.34 | $47.37 | $47.24 | $47.25 | $46.23 | 7,067 |
| 2022-02-01 | $47.00 | $47.26 | $46.97 | $47.12 | $46.11 | 11,258 |
| 2022-01-31 | $47.15 | $47.38 | $47.15 | $47.31 | $46.17 | 5,500 |
| 2022-01-28 | $47.28 | $47.36 | $47.16 | $47.34 | $46.20 | 14,987 |
| 2022-01-27 | $47.20 | $47.44 | $47.20 | $47.33 | $46.19 | 8,904 |
| 2022-01-26 | $47.36 | $47.53 | $47.22 | $47.36 | $46.22 | 6,495 |
| 2022-01-25 | $47.51 | $47.59 | $47.47 | $47.54 | $46.39 | 7,470 |
| 2022-01-24 | $47.63 | $47.67 | $47.56 | $47.63 | $46.49 | 8,252 |
| 2022-01-21 | $47.67 | $47.72 | $47.60 | $47.65 | $46.50 | 6,509 |
| 2022-01-20 | $47.52 | $47.60 | $47.46 | $47.51 | $46.37 | 3,152 |
| 2022-01-19 | $47.32 | $47.54 | $47.31 | $47.46 | $46.32 | 10,750 |
| 2022-01-18 | $47.33 | $47.38 | $47.22 | $47.28 | $46.15 | 2,189 |
| 2022-01-14 | $47.80 | $47.81 | $47.67 | $47.67 | $46.53 | 4,157 |
| 2022-01-13 | $47.87 | $47.94 | $47.81 | $47.84 | $46.69 | 3,825 |
| 2022-01-12 | $47.89 | $47.98 | $47.85 | $47.93 | $46.78 | 4,357 |
| 2022-01-11 | $47.86 | $47.96 | $47.84 | $47.89 | $46.74 | 7,752 |
| 2022-01-10 | $47.90 | $47.90 | $47.81 | $47.85 | $46.70 | 18,962 |
| 2022-01-07 | $48.04 | $48.04 | $47.91 | $47.98 | $46.82 | 13,220 |
| 2022-01-06 | $48.00 | $48.12 | $47.99 | $48.06 | $46.90 | 9,723 |
| 2022-01-05 | $48.33 | $48.43 | $48.24 | $48.30 | $47.14 | 5,211 |
| 2022-01-04 | $48.62 | $48.62 | $48.38 | $48.42 | $47.25 | 40,040 |
| 2022-01-03 | $48.81 | $48.81 | $48.66 | $48.71 | $47.54 | 1,847 |
| 2021-12-31 | $48.92 | $48.92 | $48.84 | $48.84 | $47.66 | 98,616 |
| 2021-12-30 | $48.83 | $48.91 | $48.81 | $48.91 | $47.74 | 14,104 |
| 2021-12-29 | $48.77 | $48.83 | $48.74 | $48.82 | $47.64 | 5,222 |
| 2021-12-28 | $48.96 | $48.96 | $48.81 | $48.84 | $47.66 | 4,746 |
| 2021-12-27 | $48.77 | $48.91 | $48.77 | $48.86 | $47.69 | 13,504 |
| 2021-12-23 | $48.91 | $48.91 | $48.79 | $48.86 | $47.69 | 5,059 |
| 2021-12-22 | $48.83 | $48.87 | $48.75 | $48.82 | $47.65 | 15,694 |
| 2021-12-21 | $48.75 | $48.90 | $48.75 | $48.88 | $47.71 | 14,016 |
| 2021-12-20 | $48.97 | $48.97 | $48.79 | $48.83 | $47.66 | 13,502 |
| 2021-12-17 | $48.97 | $49.29 | $48.88 | $48.88 | $47.71 | 13,226 |
| 2021-12-16 | $50.21 | $50.29 | $50.21 | $50.26 | $47.75 | 8,352 |
| 2021-12-15 | $50.23 | $50.24 | $50.13 | $50.20 | $47.69 | 10,487 |
| 2021-12-14 | $50.31 | $50.34 | $50.27 | $50.31 | $47.80 | 3,594 |
| 2021-12-13 | $50.29 | $50.36 | $50.28 | $50.33 | $47.82 | 4,908 |
| 2021-12-10 | $50.29 | $50.29 | $50.21 | $50.22 | $47.71 | 1,978 |
| 2021-12-09 | $50.18 | $50.21 | $50.17 | $50.17 | $47.67 | 3,124 |
| 2021-12-08 | $50.11 | $50.14 | $50.08 | $50.13 | $47.63 | 8,530 |
| 2021-12-07 | $49.96 | $50.19 | $49.96 | $50.16 | $47.66 | 14,722 |
| 2021-12-06 | $50.11 | $50.15 | $50.02 | $50.11 | $47.61 | 9,795 |
| 2021-12-03 | $50.00 | $50.14 | $49.95 | $50.11 | $47.61 | 42,526 |
| 2021-12-02 | $49.91 | $49.96 | $49.88 | $49.96 | $47.46 | 2,465 |
| 2021-12-01 | $49.80 | $49.84 | $49.77 | $49.83 | $47.35 | 8,927 |
| 2021-11-30 | $49.78 | $49.92 | $49.70 | $49.90 | $47.30 | 9,714 |
| 2021-11-29 | $49.60 | $49.68 | $49.54 | $49.66 | $47.07 | 15,923 |
| 2021-11-26 | $49.57 | $49.61 | $49.57 | $49.57 | $46.99 | 1,238 |
| 2021-11-24 | $49.63 | $49.65 | $49.55 | $49.63 | $47.04 | 14,474 |
| 2021-11-23 | $49.71 | $49.73 | $49.62 | $49.65 | $47.06 | 6,228 |
| 2021-11-22 | $49.98 | $50.00 | $49.86 | $49.86 | $47.26 | 2,533 |
| 2021-11-19 | $50.13 | $50.13 | $50.08 | $50.08 | $47.46 | 8,353 |
| 2021-11-18 | $49.94 | $49.99 | $49.92 | $49.97 | $47.37 | 4,431 |
| 2021-11-17 | $49.90 | $49.91 | $49.84 | $49.89 | $47.28 | 5,084 |
| 2021-11-16 | $50.09 | $50.09 | $49.88 | $49.89 | $47.29 | 5,076 |
| 2021-11-15 | $50.12 | $50.12 | $49.89 | $49.89 | $47.29 | 3,414 |
| 2021-11-12 | $50.02 | $50.10 | $50.00 | $50.07 | $47.46 | 6,759 |
| 2021-11-11 | $50.29 | $50.29 | $49.99 | $49.99 | $47.38 | 1,856 |
| 2021-11-10 | $50.68 | $50.68 | $50.12 | $50.14 | $47.52 | 6,345 |
| 2021-11-09 | $50.33 | $50.45 | $50.33 | $50.40 | $47.77 | 1,852 |
| 2021-11-08 | $50.37 | $50.37 | $50.29 | $50.30 | $47.68 | 2,469 |
| 2021-11-05 | $50.22 | $50.33 | $50.22 | $50.33 | $47.71 | 2,117 |
| 2021-11-04 | $50.29 | $50.29 | $50.05 | $50.19 | $47.57 | 12,686 |
| 2021-11-03 | $49.94 | $49.97 | $49.81 | $49.90 | $47.30 | 4,042 |
| 2021-11-02 | $49.88 | $49.98 | $49.84 | $49.90 | $47.30 | 13,944 |
| 2021-11-01 | $49.89 | $49.98 | $49.89 | $49.98 | $47.37 | 5,759 |
| 2021-10-29 | $50.18 | $50.19 | $50.15 | $50.16 | $47.43 | 4,231 |
| 2021-10-28 | $50.31 | $50.31 | $50.21 | $50.24 | $47.51 | 5,474 |
| 2021-10-27 | $50.15 | $50.28 | $50.15 | $50.19 | $47.46 | 7,214 |
| 2021-10-26 | $50.06 | $50.08 | $50.01 | $50.05 | $47.32 | 2,500 |
| 2021-10-25 | $49.96 | $50.04 | $49.96 | $50.01 | $47.28 | 1,682 |
| 2021-10-22 | $49.94 | $49.94 | $49.92 | $49.94 | $47.22 | 1,400 |
| 2021-10-21 | $49.94 | $49.96 | $49.87 | $49.89 | $47.18 | 6,582 |
| 2021-10-20 | $50.06 | $50.11 | $49.99 | $50.03 | $47.31 | 4,083 |
| 2021-10-19 | $50.07 | $50.10 | $50.05 | $50.07 | $47.34 | 9,186 |
| 2021-10-18 | $50.11 | $50.16 | $50.08 | $50.13 | $47.41 | 2,972 |
| 2021-10-15 | $50.12 | $50.22 | $50.12 | $50.22 | $47.48 | 7,019 |
| 2021-10-14 | $50.11 | $50.18 | $50.09 | $50.16 | $47.43 | 4,659 |
| 2021-10-13 | $49.93 | $49.95 | $49.88 | $49.90 | $47.18 | 7,700 |
| 2021-10-12 | $49.79 | $49.84 | $49.76 | $49.84 | $47.13 | 1,567 |
| 2021-10-11 | $49.74 | $49.76 | $49.72 | $49.74 | $47.03 | 7,355 |
| 2021-10-08 | $49.87 | $49.96 | $49.87 | $49.94 | $47.22 | 4,934 |
| 2021-10-07 | $50.02 | $50.02 | $49.96 | $49.98 | $47.26 | 2,819 |
| 2021-10-06 | $49.94 | $49.99 | $49.91 | $49.97 | $47.25 | 6,168 |
| 2021-10-05 | $50.01 | $50.01 | $49.97 | $49.98 | $47.26 | 2,632 |
| 2021-10-04 | $50.16 | $50.18 | $50.13 | $50.13 | $47.40 | 3,006 |
| 2021-10-01 | $50.20 | $50.26 | $50.19 | $50.25 | $47.52 | 14,069 |
| 2021-09-30 | $50.27 | $50.32 | $50.27 | $50.31 | $47.46 | 21,865 |
| 2021-09-29 | $50.36 | $50.36 | $50.27 | $50.30 | $47.44 | 4,435 |
| 2021-09-28 | $50.35 | $50.39 | $50.32 | $50.33 | $47.47 | 4,336 |
| 2021-09-27 | $50.65 | $50.65 | $50.59 | $50.59 | $47.72 | 28,649 |
| 2021-09-24 | $50.79 | $50.79 | $50.69 | $50.72 | $47.84 | 7,931 |
| 2021-09-23 | $50.94 | $51.00 | $50.89 | $50.89 | $48.00 | 6,487 |
| 2021-09-22 | $51.08 | $51.16 | $51.05 | $51.13 | $48.23 | 6,170 |
| 2021-09-21 | $51.05 | $51.08 | $51.04 | $51.05 | $48.15 | 2,298 |
| 2021-09-20 | $51.05 | $51.09 | $51.03 | $51.08 | $48.18 | 8,883 |
| 2021-09-17 | $51.17 | $51.17 | $51.11 | $51.11 | $48.21 | 8,127 |
| 2021-09-16 | $51.24 | $51.26 | $51.21 | $51.21 | $48.30 | 5,145 |
| 2021-09-15 | $51.25 | $51.31 | $51.21 | $51.31 | $48.39 | 8,752 |
| 2021-09-14 | $51.27 | $51.27 | $51.24 | $51.26 | $48.35 | 3,904 |
| 2021-09-13 | $51.19 | $51.21 | $51.19 | $51.21 | $48.31 | 13,061 |
| 2021-09-10 | $51.21 | $51.23 | $51.18 | $51.18 | $48.27 | 4,735 |
| 2021-09-09 | $51.17 | $51.27 | $51.15 | $51.20 | $48.29 | 6,516 |
| 2021-09-08 | $51.13 | $51.16 | $51.08 | $51.12 | $48.22 | 8,281 |
| 2021-09-07 | $51.11 | $51.14 | $51.04 | $51.05 | $48.16 | 14,855 |
| 2021-09-03 | $51.16 | $51.22 | $51.16 | $51.21 | $48.30 | 6,172 |
| 2021-09-02 | $51.19 | $51.22 | $51.18 | $51.22 | $48.31 | 6,930 |
| 2021-09-01 | $51.14 | $51.18 | $51.14 | $51.17 | $48.27 | 6,008 |
| 2021-08-31 | $51.27 | $51.31 | $51.25 | $51.26 | $48.23 | 6,357 |
| 2021-08-30 | $51.18 | $51.27 | $51.18 | $51.27 | $48.24 | 5,848 |
| 2021-08-27 | $51.07 | $51.16 | $51.07 | $51.16 | $48.14 | 3,580 |
| 2021-08-26 | $51.01 | $51.03 | $50.98 | $50.99 | $47.97 | 16,050 |
| 2021-08-25 | $51.01 | $51.03 | $50.97 | $51.00 | $47.99 | 6,577 |
| 2021-08-24 | $51.05 | $51.08 | $51.03 | $51.07 | $48.05 | 3,623 |
| 2021-08-23 | $51.01 | $51.04 | $51.00 | $51.03 | $48.02 | 11,691 |
| 2021-08-20 | $51.04 | $51.06 | $51.02 | $51.06 | $48.05 | 4,579 |
| 2021-08-19 | $50.99 | $51.08 | $50.99 | $51.07 | $48.06 | 7,039 |
| 2021-08-18 | $50.95 | $51.00 | $50.93 | $50.96 | $47.95 | 5,008 |
| 2021-08-17 | $50.93 | $50.97 | $50.92 | $50.96 | $47.95 | 6,061 |
| 2021-08-16 | $50.98 | $50.98 | $50.91 | $50.92 | $47.91 | 16,069 |
| 2021-08-13 | $50.83 | $50.92 | $50.83 | $50.92 | $47.91 | 4,459 |
| 2021-08-12 | $50.77 | $50.77 | $50.71 | $50.77 | $47.77 | 5,768 |
| 2021-08-11 | $50.73 | $50.75 | $50.68 | $50.72 | $47.73 | 27,688 |
| 2021-08-10 | $50.71 | $50.75 | $50.70 | $50.74 | $47.74 | 6,571 |
| 2021-08-09 | $50.87 | $50.87 | $50.78 | $50.80 | $47.80 | 8,159 |
| 2021-08-06 | $50.90 | $50.91 | $50.85 | $50.85 | $47.85 | 2,862 |
| 2021-08-05 | $51.03 | $51.05 | $51.01 | $51.02 | $48.01 | 9,590 |
| 2021-08-04 | $51.11 | $51.11 | $50.97 | $51.09 | $48.07 | 8,887 |
| 2021-08-03 | $50.96 | $51.04 | $50.96 | $51.04 | $48.02 | 4,842 |
| 2021-08-02 | $50.87 | $51.03 | $50.87 | $50.98 | $47.97 | 10,723 |
| 2021-07-30 | $50.89 | $50.93 | $50.89 | $50.92 | $47.80 | 2,499 |
| 2021-07-29 | $50.90 | $50.92 | $50.89 | $50.90 | $47.79 | 4,707 |
| 2021-07-28 | $50.84 | $50.94 | $50.84 | $50.94 | $47.82 | 7,586 |
| 2021-07-27 | $50.94 | $50.97 | $50.93 | $50.96 | $47.84 | 3,007 |
| 2021-07-26 | $50.99 | $50.99 | $50.93 | $50.93 | $47.81 | 6,810 |
| 2021-07-23 | $50.98 | $51.03 | $50.98 | $51.03 | $47.91 | 5,417 |
| 2021-07-22 | $51.02 | $51.11 | $51.00 | $51.03 | $47.91 | 8,177 |
| 2021-07-21 | $51.08 | $51.10 | $51.00 | $51.02 | $47.89 | 13,490 |
| 2021-07-20 | $51.26 | $51.26 | $51.18 | $51.21 | $48.08 | 6,135 |
| 2021-07-19 | $51.20 | $51.28 | $51.20 | $51.20 | $48.07 | 16,214 |
| 2021-07-16 | $51.04 | $51.10 | $51.04 | $51.09 | $47.96 | 1,731 |
| 2021-07-15 | $50.99 | $51.04 | $50.96 | $51.02 | $47.90 | 12,159 |
| 2021-07-14 | $50.90 | $50.95 | $50.90 | $50.94 | $47.83 | 3,283 |
| 2021-07-13 | $50.93 | $50.94 | $50.75 | $50.83 | $47.72 | 4,809 |
| 2021-07-12 | $50.92 | $50.96 | $50.91 | $50.94 | $47.82 | 5,182 |
| 2021-07-09 | $51.00 | $51.05 | $51.00 | $51.05 | $47.93 | 11,452 |
| 2021-07-08 | $51.15 | $51.16 | $51.10 | $51.11 | $47.98 | 6,916 |
| 2021-07-07 | $51.08 | $51.13 | $51.04 | $51.09 | $47.96 | 12,866 |
| 2021-07-06 | $50.96 | $51.06 | $50.90 | $50.95 | $47.83 | 14,550 |
| 2021-07-02 | $50.93 | $50.93 | $50.92 | $50.92 | $47.80 | 6,486 |
| 2021-07-01 | $50.89 | $50.91 | $50.85 | $50.85 | $47.74 | 9,811 |
| 2021-06-30 | $51.09 | $51.09 | $51.02 | $51.04 | $47.80 | 179,014 |
| 2021-06-29 | $51.00 | $51.07 | $51.00 | $51.06 | $47.82 | 12,667 |
| 2021-06-28 | $50.98 | $51.06 | $50.98 | $51.05 | $47.81 | 12,671 |
| 2021-06-25 | $50.87 | $50.97 | $50.87 | $50.96 | $47.73 | 4,883 |
| 2021-06-24 | $50.94 | $50.98 | $50.91 | $50.97 | $47.74 | 6,013 |
| 2021-06-23 | $50.90 | $50.95 | $50.90 | $50.90 | $47.67 | 6,599 |
| 2021-06-22 | $50.58 | $50.93 | $50.58 | $50.92 | $47.68 | 11,884 |
| 2021-06-21 | $50.84 | $50.91 | $50.84 | $50.89 | $47.66 | 3,153 |
| 2021-06-18 | $50.94 | $50.98 | $50.86 | $50.92 | $47.68 | 13,576 |
| 2021-06-17 | $50.75 | $50.84 | $50.75 | $50.75 | $47.53 | 9,961 |
| 2021-06-16 | $51.02 | $51.02 | $50.61 | $50.67 | $47.45 | 15,851 |
| 2021-06-15 | $50.67 | $50.90 | $50.67 | $50.90 | $47.67 | 10,307 |
| 2021-06-14 | $50.77 | $50.83 | $50.72 | $50.79 | $47.57 | 5,072 |
| 2021-06-11 | $50.87 | $50.94 | $50.83 | $50.89 | $47.66 | 5,756 |
| 2021-06-10 | $50.79 | $50.87 | $50.79 | $50.87 | $47.64 | 2,670 |
| 2021-06-09 | $50.77 | $50.84 | $50.71 | $50.84 | $47.61 | 4,266 |
| 2021-06-08 | $50.60 | $50.65 | $50.51 | $50.65 | $47.44 | 4,091 |
| 2021-06-07 | $50.47 | $50.56 | $50.46 | $50.51 | $47.30 | 9,828 |
| 2021-06-04 | $50.49 | $50.59 | $50.39 | $50.51 | $47.30 | 14,191 |
| 2021-06-03 | $50.35 | $50.40 | $50.34 | $50.38 | $47.18 | 12,104 |
| 2021-06-02 | $50.38 | $50.50 | $50.31 | $50.39 | $47.19 | 28,909 |
| 2021-06-01 | $50.37 | $50.46 | $50.37 | $50.37 | $47.18 | 473,156 |
| 2021-05-28 | $50.53 | $50.74 | $50.49 | $50.61 | $47.30 | 23,913 |
| 2021-05-27 | $50.48 | $50.55 | $50.44 | $50.51 | $47.20 | 7,866 |
| 2021-05-26 | $50.61 | $50.62 | $50.49 | $50.57 | $47.26 | 8,838 |
| 2021-05-25 | $50.39 | $50.49 | $50.31 | $50.42 | $47.12 | 19,566 |
| 2021-05-24 | $50.43 | $50.52 | $50.37 | $50.46 | $47.16 | 856,629 |
| 2021-05-21 | $50.48 | $50.48 | $50.36 | $50.39 | $47.09 | 3,247 |
| 2021-05-20 | $50.39 | $50.47 | $50.35 | $50.41 | $47.11 | 6,079 |
| 2021-05-19 | $50.38 | $50.38 | $50.22 | $50.30 | $47.01 | 3,900 |
| 2021-05-18 | $50.38 | $50.49 | $50.38 | $50.43 | $47.13 | 5,495 |
| 2021-05-17 | $50.47 | $50.49 | $50.45 | $50.45 | $47.15 | 3,190 |
| 2021-05-14 | $50.50 | $50.52 | $50.42 | $50.47 | $47.17 | 5,002 |
| 2021-05-13 | $50.17 | $50.38 | $50.17 | $50.34 | $47.04 | 7,583 |
| 2021-05-12 | $50.36 | $50.42 | $50.22 | $50.28 | $46.98 | 4,011 |
| 2021-05-11 | $50.31 | $50.66 | $50.30 | $50.49 | $47.19 | 4,753 |
| 2021-05-10 | $50.75 | $50.75 | $50.39 | $50.41 | $47.11 | 2,970 |
| 2021-05-07 | $50.59 | $50.67 | $50.42 | $50.62 | $47.30 | 2,401 |
| 2021-05-06 | $50.30 | $50.59 | $50.30 | $50.46 | $47.16 | 4,188 |
| 2021-05-05 | $50.13 | $50.50 | $50.13 | $50.37 | $47.07 | 3,900 |
| 2021-05-04 | $50.20 | $50.48 | $50.20 | $50.35 | $47.05 | 5,602 |
| 2021-05-03 | $50.10 | $50.46 | $50.10 | $50.38 | $47.08 | 7,986 |
| 2021-04-30 | $50.46 | $50.54 | $50.21 | $50.44 | $47.02 | 4,576 |
| 2021-04-29 | $50.40 | $50.47 | $50.30 | $50.46 | $47.04 | 9,923 |
| 2021-04-28 | $50.33 | $50.44 | $50.16 | $50.42 | $47.00 | 4,470 |
| 2021-04-27 | $50.15 | $50.33 | $50.15 | $50.16 | $46.76 | 5,134 |
| 2021-04-26 | $50.38 | $50.65 | $50.27 | $50.43 | $47.01 | 3,329 |
| 2021-04-23 | $50.26 | $50.68 | $50.26 | $50.54 | $47.11 | 7,526 |
| 2021-04-22 | $50.49 | $50.60 | $50.47 | $50.58 | $47.16 | 5,347 |
| 2021-04-21 | $50.45 | $50.51 | $50.45 | $50.48 | $47.06 | 1,809 |
| 2021-04-20 | $50.57 | $50.57 | $50.48 | $50.52 | $47.09 | 3,382 |
| 2021-04-19 | $50.56 | $50.62 | $50.56 | $50.59 | $47.16 | 9,988 |
| 2021-04-16 | $50.66 | $50.69 | $50.62 | $50.62 | $47.19 | 6,422 |
| 2021-04-15 | $50.62 | $50.74 | $50.62 | $50.70 | $47.26 | 9,111 |
| 2021-04-14 | $50.33 | $50.41 | $50.33 | $50.40 | $46.98 | 3,240 |
| 2021-04-13 | $50.34 | $50.35 | $50.23 | $50.35 | $46.94 | 42,405 |
| 2021-04-12 | $50.33 | $50.37 | $50.31 | $50.35 | $46.94 | 4,712 |
| 2021-04-09 | $50.38 | $50.42 | $50.38 | $50.40 | $46.99 | 4,146 |
| 2021-04-08 | $50.47 | $50.48 | $50.38 | $50.39 | $46.98 | 15,658 |
| 2021-04-07 | $50.40 | $50.43 | $50.36 | $50.36 | $46.95 | 3,231 |
| 2021-04-06 | $50.35 | $50.44 | $50.33 | $50.40 | $46.98 | 16,257 |
| 2021-04-05 | $50.21 | $50.29 | $50.21 | $50.25 | $46.85 | 8,385 |
| 2021-04-01 | $50.25 | $50.42 | $50.24 | $50.28 | $46.87 | 21,900 |
| 2021-03-31 | $50.20 | $50.28 | $50.20 | $50.26 | $46.74 | 13,664 |
| 2021-03-30 | $50.14 | $50.22 | $50.12 | $50.18 | $46.67 | 23,024 |
| 2021-03-29 | $50.31 | $50.32 | $50.22 | $50.27 | $46.75 | 4,033 |
| 2021-03-26 | $50.46 | $50.46 | $50.35 | $50.40 | $46.87 | 6,783 |
| 2021-03-25 | $50.46 | $50.47 | $50.42 | $50.43 | $46.90 | 3,411 |
| 2021-03-24 | $50.47 | $50.47 | $50.44 | $50.47 | $46.94 | 2,706 |
| 2021-03-23 | $50.44 | $50.50 | $50.41 | $50.45 | $46.92 | 18,356 |
| 2021-03-22 | $50.35 | $50.39 | $50.33 | $50.37 | $46.84 | 2,463 |
| 2021-03-19 | $50.28 | $50.39 | $50.25 | $50.36 | $46.83 | 4,308 |
| 2021-03-18 | $50.27 | $50.40 | $50.27 | $50.37 | $46.84 | 6,667 |
| 2021-03-17 | $50.28 | $50.56 | $50.28 | $50.47 | $46.93 | 2,246 |
| 2021-03-16 | $50.29 | $50.34 | $50.28 | $50.33 | $46.81 | 4,467 |
| 2021-03-15 | $50.27 | $50.30 | $50.25 | $50.28 | $46.76 | 4,198 |
| 2021-03-12 | $50.29 | $50.29 | $50.25 | $50.28 | $46.76 | 3,041 |
| 2021-03-11 | $50.38 | $50.43 | $50.34 | $50.37 | $46.85 | 5,400 |
| 2021-03-10 | $50.25 | $50.33 | $50.24 | $50.30 | $46.78 | 7,134 |
| 2021-03-09 | $50.28 | $50.28 | $50.21 | $50.23 | $46.71 | 6,022 |
| 2021-03-08 | $50.30 | $50.30 | $50.19 | $50.20 | $46.68 | 8,547 |
| 2021-03-05 | $50.38 | $50.43 | $50.37 | $50.42 | $46.89 | 2,519 |
| 2021-03-04 | $50.52 | $50.52 | $50.37 | $50.39 | $46.86 | 8,767 |
| 2021-03-03 | $50.49 | $50.55 | $50.49 | $50.54 | $47.00 | 26,050 |
| 2021-03-02 | $50.61 | $50.63 | $50.58 | $50.60 | $47.06 | 2,915 |
| 2021-03-01 | $50.60 | $50.62 | $50.55 | $50.61 | $47.06 | 13,367 |
| 2021-02-26 | $50.62 | $50.68 | $50.54 | $50.68 | $47.02 | 7,041 |
| 2021-02-25 | $50.69 | $50.72 | $50.53 | $50.61 | $46.96 | 12,877 |
| 2021-02-24 | $50.77 | $50.88 | $50.77 | $50.84 | $47.18 | 10,220 |
| 2021-02-23 | $50.76 | $50.83 | $50.76 | $50.81 | $47.14 | 3,366 |
| 2021-02-22 | $50.85 | $50.88 | $50.71 | $50.74 | $47.08 | 15,862 |
| 2021-02-19 | $50.90 | $50.94 | $50.89 | $50.90 | $47.23 | 6,228 |
| 2021-02-18 | $50.98 | $50.99 | $50.87 | $50.92 | $47.24 | 16,373 |
| 2021-02-17 | $50.99 | $51.00 | $50.87 | $50.96 | $47.29 | 25,633 |
| 2021-02-16 | $50.99 | $51.01 | $50.95 | $50.96 | $47.28 | 3,730 |
| 2021-02-12 | $51.07 | $51.12 | $51.07 | $51.12 | $47.43 | 8,915 |
| 2021-02-11 | $51.11 | $51.11 | $51.06 | $51.09 | $47.40 | 25,331 |
| 2021-02-10 | $51.01 | $51.13 | $51.01 | $51.05 | $47.36 | 6,894 |
| 2021-02-09 | $51.18 | $51.23 | $51.02 | $51.12 | $47.43 | 5,124 |
| 2021-02-08 | $51.02 | $51.17 | $51.02 | $51.13 | $47.44 | 13,859 |
| 2021-02-05 | $51.08 | $51.19 | $50.98 | $51.15 | $47.46 | 11,543 |
| 2021-02-04 | $51.00 | $51.11 | $50.90 | $51.04 | $47.36 | 8,344 |
| 2021-02-03 | $51.10 | $51.10 | $50.90 | $51.00 | $47.32 | 12,082 |
| 2021-02-02 | $51.09 | $51.09 | $51.06 | $51.08 | $47.39 | 4,234 |
| 2021-02-01 | $50.86 | $51.09 | $50.86 | $51.05 | $47.36 | 7,188 |
| 2021-01-29 | $51.15 | $51.17 | $50.99 | $51.08 | $47.28 | 12,976 |
| 2021-01-28 | $51.10 | $51.18 | $51.08 | $51.09 | $47.30 | 20,231 |
| 2021-01-27 | $51.18 | $51.18 | $50.97 | $51.15 | $47.35 | 6,961 |
| 2021-01-26 | $51.11 | $51.19 | $51.04 | $51.11 | $47.31 | 7,337 |
| 2021-01-25 | $50.93 | $51.15 | $50.93 | $51.05 | $47.26 | 5,145 |
| 2021-01-22 | $51.11 | $51.13 | $50.90 | $50.92 | $47.13 | 98,517 |
| 2021-01-21 | $50.93 | $51.12 | $50.93 | $50.96 | $47.17 | 22,740 |
| 2021-01-20 | $50.87 | $51.11 | $50.87 | $51.00 | $47.20 | 12,636 |
| 2021-01-19 | $50.86 | $51.09 | $50.86 | $50.98 | $47.19 | 4,196 |
| 2021-01-15 | $51.07 | $51.08 | $50.83 | $51.06 | $47.26 | 10,903 |
| 2021-01-14 | $50.99 | $50.99 | $50.76 | $50.83 | $47.05 | 11,425 |
| 2021-01-13 | $50.84 | $50.93 | $50.78 | $50.82 | $47.04 | 5,979 |
| 2021-01-12 | $50.85 | $50.85 | $50.69 | $50.78 | $47.00 | 7,030 |
| 2021-01-11 | $50.80 | $50.93 | $50.80 | $50.84 | $47.06 | 4,196 |
| 2021-01-08 | $50.81 | $51.04 | $50.81 | $50.94 | $47.16 | 22,701 |
| 2021-01-07 | $51.07 | $51.07 | $50.91 | $51.04 | $47.24 | 5,033 |
| 2021-01-06 | $51.14 | $51.14 | $50.91 | $51.06 | $47.26 | 2,913 |
| 2021-01-05 | $51.02 | $51.19 | $51.02 | $51.11 | $47.31 | 1,658 |
| 2021-01-04 | $51.13 | $51.19 | $51.03 | $51.12 | $47.32 | 3,900 |
| 2020-12-31 | $50.97 | $51.30 | $50.97 | $51.21 | $47.40 | 17,304 |
| 2020-12-30 | $50.93 | $51.16 | $50.93 | $51.07 | $47.27 | 7,502 |
| 2020-12-29 | $51.15 | $51.16 | $51.03 | $51.09 | $47.29 | 4,033 |
| 2020-12-28 | $50.93 | $51.11 | $50.93 | $51.01 | $47.22 | 3,114 |
| 2020-12-24 | $50.98 | $51.10 | $50.95 | $51.01 | $47.21 | 1,957 |
| 2020-12-23 | $50.86 | $51.09 | $50.86 | $51.00 | $47.20 | 4,214 |
| 2020-12-22 | $51.10 | $51.10 | $50.89 | $50.96 | $47.17 | 4,138 |
| 2020-12-21 | $51.05 | $51.05 | $50.85 | $50.85 | $47.07 | 1,892 |
| 2020-12-18 | $51.11 | $51.11 | $50.89 | $50.95 | $47.16 | 3,908 |
| 2020-12-17 | $51.15 | $51.19 | $51.04 | $51.18 | $47.27 | 5,813 |
| 2020-12-16 | $50.99 | $51.18 | $50.98 | $51.08 | $47.17 | 5,065 |
| 2020-12-15 | $50.95 | $51.05 | $50.90 | $50.98 | $47.08 | 15,886 |
| 2020-12-14 | $50.80 | $51.02 | $50.80 | $50.94 | $47.04 | 9,494 |
| 2020-12-11 | $50.89 | $51.03 | $50.79 | $50.91 | $47.02 | 7,855 |
| 2020-12-10 | $50.93 | $50.98 | $50.81 | $50.81 | $46.93 | 5,995 |
| 2020-12-09 | $50.65 | $50.88 | $50.65 | $50.79 | $46.90 | 8,938 |
| 2020-12-08 | $50.62 | $50.87 | $50.62 | $50.75 | $46.87 | 9,461 |
| 2020-12-07 | $50.66 | $50.75 | $50.57 | $50.74 | $46.86 | 6,186 |
| 2020-12-04 | $50.44 | $50.59 | $50.44 | $50.59 | $46.72 | 3,577 |
| 2020-12-03 | $50.43 | $50.58 | $50.43 | $50.55 | $46.69 | 2,163 |
| 2020-12-02 | $50.48 | $50.50 | $50.39 | $50.50 | $46.64 | 2,603 |
| 2020-12-01 | $50.60 | $50.60 | $50.49 | $50.52 | $46.66 | 4,850 |
| 2020-11-30 | $50.54 | $50.71 | $50.47 | $50.58 | $46.60 | 12,012 |
| 2020-11-27 | $50.45 | $50.61 | $50.45 | $50.56 | $46.58 | 3,219 |
| 2020-11-25 | $50.62 | $50.62 | $50.41 | $50.51 | $46.54 | 5,362 |
| 2020-11-24 | $50.35 | $50.57 | $50.35 | $50.47 | $46.50 | 13,974 |
| 2020-11-23 | $50.57 | $50.57 | $50.34 | $50.45 | $46.48 | 10,536 |
| 2020-11-20 | $50.42 | $50.56 | $50.36 | $50.36 | $46.40 | 2,485 |
| 2020-11-19 | $50.39 | $50.55 | $50.36 | $50.46 | $46.49 | 4,829 |
| 2020-11-18 | $50.30 | $50.48 | $50.29 | $50.29 | $46.33 | 6,069 |
| 2020-11-17 | $50.21 | $50.34 | $50.21 | $50.32 | $46.36 | 6,535 |
| 2020-11-16 | $50.40 | $50.40 | $50.21 | $50.21 | $46.26 | 4,687 |
| 2020-11-13 | $50.38 | $50.38 | $50.28 | $50.28 | $46.33 | 5,145 |
| 2020-11-12 | $50.38 | $50.38 | $50.20 | $50.38 | $46.42 | 2,733 |
| 2020-11-11 | $50.11 | $50.31 | $50.10 | $50.21 | $46.26 | 7,006 |
| 2020-11-10 | $50.10 | $50.16 | $50.08 | $50.13 | $46.19 | 5,416 |
| 2020-11-09 | $50.10 | $50.21 | $50.06 | $50.16 | $46.21 | 7,463 |
| 2020-11-06 | $49.91 | $50.10 | $49.91 | $50.04 | $46.10 | 11,559 |
| 2020-11-05 | $50.10 | $50.10 | $50.02 | $50.02 | $46.09 | 3,489 |
| 2020-11-04 | $50.10 | $50.10 | $49.97 | $50.03 | $46.09 | 4,543 |
| 2020-11-03 | $49.72 | $49.93 | $49.72 | $49.84 | $45.92 | 3,133 |
| 2020-11-02 | $49.81 | $50.03 | $49.81 | $49.92 | $45.99 | 8,706 |
| 2020-10-30 | $50.01 | $50.01 | $49.84 | $49.93 | $45.89 | 1,729 |
| 2020-10-29 | $50.02 | $50.10 | $49.91 | $50.01 | $45.96 | 3,995 |
| 2020-10-28 | $50.07 | $50.14 | $49.97 | $50.06 | $46.01 | 7,448 |
| 2020-10-27 | $50.15 | $50.15 | $50.10 | $50.13 | $46.07 | 7,582 |
| 2020-10-26 | $50.00 | $50.15 | $50.00 | $50.11 | $46.05 | 4,385 |
| 2020-10-23 | $49.85 | $49.99 | $49.85 | $49.88 | $45.84 | 7,066 |
| 2020-10-22 | $50.11 | $50.11 | $49.90 | $50.00 | $45.95 | 2,588 |
| 2020-10-21 | $50.12 | $50.12 | $49.91 | $49.91 | $45.87 | 8,249 |
| 2020-10-20 | $49.87 | $50.09 | $49.87 | $50.05 | $45.99 | 2,966 |
| 2020-10-19 | $50.14 | $50.14 | $50.00 | $50.02 | $45.97 | 25,945 |
| 2020-10-16 | $50.03 | $50.14 | $49.95 | $50.12 | $46.06 | 4,937 |
| 2020-10-15 | $50.09 | $50.09 | $50.02 | $50.07 | $46.01 | 4,574 |
| 2020-10-14 | $50.09 | $50.13 | $50.06 | $50.06 | $46.01 | 2,366 |
| 2020-10-13 | $50.05 | $50.10 | $50.05 | $50.09 | $46.03 | 2,772 |
| 2020-10-12 | $50.09 | $50.09 | $50.01 | $50.04 | $45.99 | 2,657 |
| 2020-10-09 | $49.90 | $50.06 | $49.90 | $50.04 | $45.99 | 1,194 |
| 2020-10-08 | $49.93 | $50.04 | $49.93 | $50.03 | $45.98 | 8,401 |
| 2020-10-07 | $49.98 | $49.98 | $49.82 | $49.92 | $45.88 | 8,343 |
| 2020-10-06 | $49.87 | $49.87 | $49.76 | $49.85 | $45.81 | 5,807 |
| 2020-10-05 | $49.84 | $49.84 | $49.61 | $49.61 | $45.60 | 5,571 |
| 2020-10-02 | $49.80 | $49.81 | $49.72 | $49.73 | $45.71 | 5,681 |
| 2020-10-01 | $49.75 | $49.83 | $49.75 | $49.78 | $45.75 | 3,870 |
| 2020-09-30 | $49.79 | $50.26 | $49.78 | $49.91 | $45.75 | 15,802 |
| 2020-09-29 | $49.73 | $49.83 | $49.70 | $49.74 | $45.59 | 6,519 |
| 2020-09-28 | $49.77 | $49.81 | $49.73 | $49.73 | $45.58 | 4,189 |
| 2020-09-25 | $49.82 | $49.90 | $49.81 | $49.86 | $45.70 | 4,192 |
| 2020-09-24 | $49.92 | $49.92 | $49.79 | $49.87 | $45.71 | 2,574 |
| 2020-09-23 | $50.04 | $50.04 | $49.73 | $49.73 | $45.58 | 8,958 |
| 2020-09-22 | $50.04 | $50.07 | $49.98 | $50.04 | $45.87 | 10,141 |
| 2020-09-21 | $49.87 | $50.07 | $49.87 | $50.01 | $45.84 | 9,559 |
| 2020-09-18 | $50.08 | $50.21 | $49.97 | $50.11 | $45.93 | 21,732 |
| 2020-09-17 | $50.04 | $50.15 | $49.97 | $50.13 | $45.95 | 7,760 |
| 2020-09-16 | $50.19 | $50.19 | $50.02 | $50.10 | $45.92 | 16,501 |
| 2020-09-15 | $50.10 | $50.14 | $50.03 | $50.06 | $45.89 | 5,670 |
| 2020-09-14 | $50.10 | $50.17 | $49.97 | $50.17 | $45.99 | 8,268 |
| 2020-09-11 | $50.16 | $50.16 | $49.90 | $50.05 | $45.88 | 28,043 |
| 2020-09-10 | $50.06 | $50.14 | $49.98 | $50.02 | $45.84 | 6,530 |
| 2020-09-09 | $50.15 | $50.23 | $50.04 | $50.14 | $45.96 | 8,923 |
| 2020-09-08 | $50.06 | $50.15 | $49.97 | $50.03 | $45.86 | 21,306 |
| 2020-09-04 | $49.93 | $50.09 | $49.93 | $50.05 | $45.87 | 6,659 |
| 2020-09-03 | $50.12 | $50.16 | $49.94 | $50.04 | $45.87 | 7,826 |
| 2020-09-02 | $50.06 | $50.18 | $49.95 | $50.09 | $45.91 | 8,745 |
| 2020-09-01 | $49.78 | $50.07 | $49.77 | $49.97 | $45.80 | 8,793 |
| 2020-08-31 | $49.87 | $50.05 | $49.87 | $50.02 | $45.72 | 3,393 |
| 2020-08-28 | $49.85 | $50.07 | $49.85 | $49.97 | $45.67 | 9,721 |
| 2020-08-27 | $50.19 | $50.19 | $49.95 | $50.00 | $45.70 | 19,750 |
| 2020-08-26 | $50.11 | $50.11 | $49.94 | $50.06 | $45.76 | 7,782 |
| 2020-08-25 | $50.11 | $50.11 | $49.91 | $50.09 | $45.78 | 10,860 |
| 2020-08-24 | $49.92 | $50.09 | $49.88 | $49.98 | $45.68 | 7,714 |
| 2020-08-21 | $49.97 | $50.11 | $49.92 | $49.97 | $45.68 | 3,792 |
| 2020-08-20 | $50.04 | $50.05 | $49.98 | $50.02 | $45.72 | 4,585 |
| 2020-08-19 | $49.97 | $50.06 | $49.89 | $49.93 | $45.63 | 3,203 |
| 2020-08-18 | $49.91 | $50.01 | $49.83 | $49.93 | $45.64 | 5,209 |
| 2020-08-17 | $49.94 | $49.95 | $49.84 | $49.90 | $45.61 | 10,967 |
| 2020-08-14 | $49.93 | $50.08 | $49.92 | $49.92 | $45.63 | 7,767 |
| 2020-08-13 | $50.09 | $50.13 | $49.86 | $49.86 | $45.57 | 16,215 |
| 2020-08-12 | $50.13 | $50.16 | $50.00 | $50.02 | $45.72 | 4,522 |
| 2020-08-11 | $50.11 | $50.14 | $50.02 | $50.02 | $45.72 | 5,758 |
| 2020-08-10 | $50.04 | $50.15 | $49.95 | $50.08 | $45.77 | 13,819 |
| 2020-08-07 | $50.00 | $50.02 | $49.95 | $50.02 | $45.72 | 2,569 |
| 2020-08-06 | $50.00 | $50.04 | $49.90 | $49.99 | $45.69 | 5,276 |
| 2020-08-05 | $49.91 | $49.95 | $49.88 | $49.90 | $45.61 | 4,629 |
| 2020-08-04 | $49.80 | $49.92 | $49.72 | $49.74 | $45.46 | 6,930 |
| 2020-08-03 | $49.74 | $49.75 | $49.63 | $49.65 | $45.38 | 2,862 |
| 2020-07-31 | $49.71 | $49.76 | $49.63 | $49.72 | $45.31 | 2,268 |
| 2020-07-30 | $49.75 | $49.76 | $49.61 | $49.61 | $45.21 | 2,536 |
| 2020-07-29 | $49.60 | $49.71 | $49.52 | $49.65 | $45.25 | 2,629 |
| 2020-07-28 | $49.47 | $49.55 | $49.47 | $49.55 | $45.15 | 3,424 |
| 2020-07-27 | $49.43 | $49.61 | $49.42 | $49.52 | $45.13 | 2,452 |
| 2020-07-24 | $49.35 | $49.58 | $49.35 | $49.51 | $45.12 | 8,221 |
| 2020-07-23 | $49.55 | $49.58 | $49.39 | $49.54 | $45.14 | 3,631 |
| 2020-07-22 | $49.59 | $49.59 | $49.48 | $49.50 | $45.11 | 1,672 |
| 2020-07-21 | $49.42 | $49.53 | $49.42 | $49.46 | $45.07 | 4,200 |
| 2020-07-20 | $49.32 | $49.42 | $49.21 | $49.33 | $44.96 | 1,600 |
| 2020-07-17 | $49.11 | $49.32 | $49.11 | $49.22 | $44.86 | 3,427 |
| 2020-07-16 | $49.24 | $49.30 | $49.16 | $49.24 | $44.87 | 5,101 |
| 2020-07-15 | $49.18 | $49.21 | $49.03 | $49.13 | $44.77 | 4,423 |
| 2020-07-14 | $49.39 | $49.39 | $48.97 | $49.12 | $44.76 | 4,823 |
| 2020-07-13 | $49.21 | $49.21 | $49.00 | $49.00 | $44.65 | 2,049 |
| 2020-07-10 | $49.13 | $49.16 | $48.96 | $49.06 | $44.71 | 1,357 |
| 2020-07-09 | $49.23 | $49.23 | $49.05 | $49.07 | $44.72 | 1,709 |
| 2020-07-08 | $49.10 | $49.24 | $49.09 | $49.18 | $44.82 | 5,000 |
| 2020-07-07 | $49.09 | $49.15 | $48.96 | $49.06 | $44.71 | 2,400 |
| 2020-07-06 | $48.94 | $49.11 | $48.94 | $49.11 | $44.75 | 1,789 |
| 2020-07-02 | $48.95 | $49.13 | $48.95 | $49.02 | $44.67 | 1,601 |
| 2020-07-01 | $49.11 | $49.11 | $48.98 | $49.00 | $44.65 | 4,300 |
| 2020-06-30 | $49.18 | $49.19 | $49.07 | $49.12 | $44.63 | 3,200 |
| 2020-06-29 | $49.21 | $49.21 | $49.13 | $49.20 | $44.70 | 1,811 |
| 2020-06-26 | $49.08 | $49.19 | $49.00 | $49.10 | $44.61 | 4,500 |
| 2020-06-25 | $49.17 | $49.19 | $49.15 | $49.19 | $44.69 | 1,700 |
| 2020-06-24 | $49.21 | $49.22 | $49.08 | $49.12 | $44.63 | 1,800 |
| 2020-06-23 | $49.24 | $49.24 | $49.02 | $49.10 | $44.60 | 1,600 |
| 2020-06-22 | $49.21 | $49.25 | $49.10 | $49.12 | $44.63 | 2,700 |
| 2020-06-19 | $49.11 | $49.11 | $49.01 | $49.07 | $44.58 | 1,600 |
| 2020-06-18 | $49.15 | $49.15 | $48.96 | $49.11 | $44.62 | 6,667 |
| 2020-06-17 | $48.93 | $49.17 | $48.93 | $49.03 | $44.54 | 3,759 |
| 2020-06-16 | $49.17 | $49.17 | $48.98 | $48.98 | $44.50 | 6,498 |
| 2020-06-15 | $48.88 | $49.03 | $48.84 | $48.95 | $44.47 | 3,600 |
| 2020-06-12 | $48.98 | $49.07 | $48.84 | $49.01 | $44.52 | 96,900 |
| 2020-06-11 | $49.05 | $49.05 | $48.76 | $48.79 | $44.32 | 1,754 |
| 2020-06-10 | $49.11 | $49.34 | $49.01 | $49.21 | $44.70 | 10,537 |
| 2020-06-09 | $48.73 | $49.08 | $48.73 | $49.07 | $44.58 | 28,951 |
| 2020-06-08 | $48.94 | $49.08 | $48.83 | $48.88 | $44.41 | 70,470 |
| 2020-06-05 | $48.80 | $48.91 | $48.74 | $48.81 | $44.34 | 8,045 |
| 2020-06-04 | $48.71 | $48.71 | $48.45 | $48.57 | $44.12 | 2,800 |
| 2020-06-03 | $48.54 | $48.65 | $48.47 | $48.55 | $44.11 | 5,100 |
| 2020-06-02 | $48.33 | $48.45 | $48.27 | $48.30 | $43.88 | 4,221 |
| 2020-06-01 | $48.25 | $48.32 | $48.11 | $48.14 | $43.74 | 11,651 |
| 2020-05-29 | $48.19 | $48.36 | $48.12 | $48.28 | $43.73 | 2,600 |
| 2020-05-28 | $48.25 | $48.25 | $48.01 | $48.01 | $43.49 | 13,141 |
| 2020-05-27 | $48.36 | $48.36 | $47.95 | $48.07 | $43.54 | 24,991 |
| 2020-05-26 | $47.88 | $47.90 | $47.73 | $47.81 | $43.30 | 5,700 |
| 2020-05-22 | $47.71 | $47.72 | $47.51 | $47.63 | $43.14 | 2,069 |
| 2020-05-21 | $47.54 | $47.57 | $47.40 | $47.48 | $43.01 | 4,100 |
| 2020-05-20 | $47.37 | $47.39 | $47.21 | $47.30 | $42.84 | 11,900 |
| 2020-05-19 | $47.11 | $47.26 | $47.11 | $47.15 | $42.71 | 3,600 |
| 2020-05-18 | $47.04 | $47.13 | $47.03 | $47.03 | $42.59 | 2,400 |
| 2020-05-15 | $46.75 | $46.86 | $46.75 | $46.86 | $42.44 | 5,559 |
| 2020-05-14 | $46.80 | $46.83 | $46.70 | $46.79 | $42.38 | 6,200 |
| 2020-05-13 | $46.87 | $46.87 | $46.59 | $46.71 | $42.31 | 7,151 |
| 2020-05-12 | $46.66 | $46.80 | $46.63 | $46.63 | $42.24 | 19,300 |
| 2020-05-11 | $46.62 | $46.69 | $46.52 | $46.59 | $42.20 | 2,300 |
| 2020-05-08 | $46.65 | $46.74 | $46.45 | $46.52 | $42.13 | 241,500 |
| 2020-05-07 | $46.37 | $46.50 | $46.37 | $46.50 | $42.11 | 929 |
| 2020-05-06 | $46.20 | $46.45 | $46.15 | $46.33 | $41.96 | 5,400 |
| 2020-05-05 | $46.41 | $46.52 | $46.22 | $46.37 | $42.00 | 3,600 |
| 2020-05-04 | $46.34 | $46.37 | $46.08 | $46.25 | $41.89 | 5,000 |
| 2020-05-01 | $46.11 | $46.22 | $46.05 | $46.12 | $41.77 | 6,500 |
| 2020-04-30 | $46.41 | $46.44 | $46.14 | $46.36 | $41.87 | 10,900 |
| 2020-04-29 | $46.24 | $46.51 | $46.15 | $46.38 | $41.88 | 2,055 |
| 2020-04-28 | $46.06 | $46.16 | $45.88 | $46.05 | $41.58 | 16,023 |
| 2020-04-27 | $46.09 | $46.24 | $45.98 | $46.09 | $41.62 | 9,500 |
| 2020-04-24 | $46.07 | $46.19 | $46.02 | $46.11 | $41.64 | 4,400 |
| 2020-04-23 | $46.23 | $46.39 | $45.88 | $45.88 | $41.44 | 31,050 |
| 2020-04-22 | $45.79 | $46.09 | $45.79 | $45.99 | $41.53 | 2,500 |
| 2020-04-21 | $45.99 | $46.14 | $45.78 | $45.85 | $41.41 | 20,751 |
| 2020-04-20 | $46.62 | $46.62 | $46.00 | $46.12 | $41.65 | 11,026 |
| 2020-04-17 | $46.23 | $46.23 | $45.26 | $46.04 | $41.58 | 47,900 |
| 2020-04-16 | $46.28 | $46.28 | $46.07 | $46.17 | $41.69 | 7,000 |
| 2020-04-15 | $45.79 | $46.11 | $45.79 | $46.01 | $41.55 | 4,600 |
| 2020-04-14 | $45.78 | $45.97 | $45.64 | $45.87 | $41.43 | 6,657 |
| 2020-04-13 | $45.41 | $45.73 | $45.34 | $45.57 | $41.16 | 13,500 |
| 2020-04-09 | $45.40 | $45.46 | $45.27 | $45.27 | $40.88 | 9,100 |
| 2020-04-08 | $45.20 | $45.36 | $44.66 | $45.00 | $40.64 | 16,600 |
| 2020-04-07 | $45.04 | $45.35 | $44.95 | $44.95 | $40.60 | 36,100 |
| 2020-04-06 | $44.96 | $45.28 | $44.94 | $45.28 | $40.89 | 3,200 |
| 2020-04-03 | $44.94 | $45.03 | $44.80 | $44.84 | $40.50 | 15,402 |
| 2020-04-02 | $44.91 | $45.26 | $44.91 | $45.09 | $40.72 | 17,100 |
| 2020-04-01 | $45.54 | $45.54 | $44.91 | $45.22 | $40.84 | 31,900 |
| 2020-03-31 | $45.71 | $45.77 | $45.35 | $45.46 | $40.92 | 25,100 |
| 2020-03-30 | $45.59 | $45.60 | $45.25 | $45.30 | $40.77 | 14,100 |
| 2020-03-27 | $45.57 | $45.57 | $45.07 | $45.26 | $40.74 | 17,294 |
| 2020-03-26 | $45.16 | $45.66 | $45.11 | $45.65 | $41.09 | 10,400 |
| 2020-03-25 | $44.69 | $45.32 | $44.67 | $45.23 | $40.71 | 194,200 |
| 2020-03-24 | $44.61 | $44.91 | $44.59 | $44.67 | $40.21 | 5,600 |
| 2020-03-23 | $44.28 | $45.17 | $44.19 | $44.91 | $40.43 | 276,308 |
| 2020-03-20 | $44.76 | $45.17 | $44.68 | $44.92 | $40.43 | 13,400 |
| 2020-03-19 | $45.16 | $45.51 | $44.94 | $45.00 | $40.50 | 11,800 |
| 2020-03-18 | $46.63 | $46.64 | $40.01 | $45.87 | $41.29 | 52,400 |
| 2020-03-17 | $47.73 | $48.12 | $47.28 | $47.31 | $42.58 | 123,609 |
| 2020-03-16 | $46.66 | $48.61 | $46.66 | $48.42 | $43.58 | 21,368 |
| 2020-03-13 | $49.19 | $49.45 | $48.98 | $48.99 | $44.10 | 20,200 |
| 2020-03-12 | $50.20 | $50.20 | $48.38 | $49.17 | $44.25 | 15,183 |
| 2020-03-11 | $51.37 | $51.37 | $50.20 | $50.37 | $45.33 | 7,559 |
| 2020-03-10 | $50.29 | $50.97 | $50.29 | $50.42 | $45.38 | 19,579 |
| 2020-03-09 | $50.84 | $51.59 | $50.35 | $50.35 | $45.32 | 9,843 |
| 2020-03-06 | $52.16 | $52.16 | $51.64 | $51.65 | $46.49 | 14,809 |
| 2020-03-05 | $52.18 | $52.18 | $51.99 | $52.00 | $46.80 | 40,500 |
| 2020-03-04 | $51.99 | $52.12 | $51.99 | $52.04 | $46.84 | 6,895 |
| 2020-03-03 | $51.85 | $51.94 | $51.76 | $51.83 | $46.65 | 14,400 |
| 2020-03-02 | $51.63 | $51.83 | $51.63 | $51.71 | $46.54 | 13,346 |
| 2020-02-28 | $51.74 | $51.93 | $51.72 | $51.92 | $46.60 | 8,472 |
| 2020-02-27 | $52.01 | $52.03 | $51.93 | $51.99 | $46.66 | 110,418 |
| 2020-02-26 | $52.24 | $52.29 | $52.21 | $52.24 | $46.88 | 11,180 |
| 2020-02-25 | $52.33 | $52.33 | $52.16 | $52.22 | $46.86 | 13,800 |
| 2020-02-24 | $52.33 | $52.36 | $52.33 | $52.36 | $46.99 | 7,978 |
| 2020-02-21 | $52.39 | $52.42 | $52.35 | $52.39 | $47.02 | 12,234 |
| 2020-02-20 | $52.27 | $52.35 | $52.22 | $52.33 | $46.96 | 9,100 |
| 2020-02-19 | $52.26 | $52.28 | $52.17 | $52.21 | $46.85 | 8,482 |
| 2020-02-18 | $52.11 | $52.26 | $52.11 | $52.20 | $46.85 | 11,050 |
| 2020-02-14 | $52.15 | $52.25 | $52.13 | $52.22 | $46.86 | 75,913 |
| 2020-02-13 | $52.17 | $52.17 | $52.10 | $52.14 | $46.79 | 4,797 |
| 2020-02-12 | $52.01 | $52.14 | $52.01 | $52.10 | $46.76 | 2,308 |
| 2020-02-11 | $52.13 | $52.14 | $52.01 | $52.04 | $46.70 | 4,148 |
| 2020-02-10 | $52.11 | $52.11 | $52.03 | $52.09 | $46.75 | 6,444 |
| 2020-02-07 | $51.92 | $52.04 | $51.92 | $51.99 | $46.66 | 4,500 |
| 2020-02-06 | $51.99 | $51.99 | $51.83 | $51.84 | $46.52 | 25,450 |
| 2020-02-05 | $51.88 | $51.91 | $51.82 | $51.83 | $46.51 | 11,901 |
| 2020-02-04 | $51.84 | $51.92 | $51.82 | $51.86 | $46.55 | 31,134 |
| 2020-02-03 | $51.92 | $51.95 | $51.80 | $51.88 | $46.56 | 60,404 |
| 2020-01-31 | $52.04 | $52.05 | $52.00 | $52.05 | $46.57 | 2,400 |
| 2020-01-30 | $51.95 | $52.04 | $51.92 | $51.98 | $46.51 | 2,936 |
| 2020-01-29 | $51.94 | $52.04 | $51.90 | $51.95 | $46.48 | 9,100 |
| 2020-01-28 | $51.95 | $51.96 | $51.82 | $51.91 | $46.44 | 153,476 |
| 2020-01-27 | $51.96 | $51.96 | $51.84 | $51.88 | $46.42 | 4,252 |
| 2020-01-24 | $51.94 | $51.94 | $51.78 | $51.84 | $46.38 | 32,285 |
| 2020-01-23 | $51.77 | $51.90 | $51.77 | $51.86 | $46.40 | 12,536 |
| 2020-01-22 | $51.81 | $51.82 | $51.77 | $51.82 | $46.36 | 9,200 |
| 2020-01-21 | $52.00 | $52.00 | $51.75 | $51.78 | $46.33 | 8,584 |
| 2020-01-17 | $51.73 | $51.74 | $51.66 | $51.73 | $46.28 | 4,700 |
| 2020-01-16 | $51.65 | $51.70 | $51.62 | $51.70 | $46.25 | 6,600 |
| 2020-01-15 | $51.64 | $51.75 | $51.61 | $51.65 | $46.21 | 4,009 |
| 2020-01-14 | $51.61 | $51.67 | $51.55 | $51.55 | $46.12 | 7,829 |
| 2020-01-13 | $51.55 | $51.64 | $51.52 | $51.59 | $46.15 | 10,071 |
| 2020-01-10 | $51.56 | $51.59 | $51.55 | $51.58 | $46.15 | 8,100 |
| 2020-01-09 | $51.43 | $51.46 | $51.43 | $51.45 | $46.03 | 8,100 |
| 2020-01-08 | $51.39 | $51.47 | $51.38 | $51.43 | $46.02 | 4,200 |
| 2020-01-07 | $51.43 | $51.45 | $51.26 | $51.36 | $45.95 | 15,563 |
| 2020-01-06 | $51.27 | $51.35 | $51.27 | $51.35 | $45.94 | 1,373 |
| 2020-01-03 | $51.31 | $51.35 | $51.18 | $51.28 | $45.88 | 14,569 |
| 2020-01-02 | $51.35 | $51.36 | $51.19 | $51.24 | $45.85 | 13,946 |
| 2019-12-31 | $51.26 | $51.29 | $51.13 | $51.20 | $45.81 | 9,061 |
| 2019-12-30 | $51.26 | $51.26 | $51.12 | $51.21 | $45.82 | 6,800 |
| 2019-12-27 | $51.17 | $51.32 | $51.17 | $51.28 | $45.88 | 10,604 |
| 2019-12-26 | $51.17 | $51.18 | $51.17 | $51.17 | $45.78 | 3,300 |
| 2019-12-24 | $51.17 | $51.17 | $51.11 | $51.14 | $45.76 | 2,602 |
| 2019-12-23 | $51.20 | $51.20 | $51.12 | $51.16 | $45.77 | 4,354 |
| 2019-12-20 | $51.11 | $51.17 | $51.07 | $51.13 | $45.74 | 12,400 |
| 2019-12-19 | $51.21 | $51.28 | $51.16 | $51.18 | $45.65 | 21,210 |
| 2019-12-18 | $51.17 | $51.25 | $51.12 | $51.20 | $45.67 | 18,024 |
| 2019-12-17 | $51.18 | $51.26 | $51.07 | $51.12 | $45.60 | 13,908 |
| 2019-12-16 | $51.13 | $51.13 | $51.01 | $51.10 | $45.58 | 9,131 |
| 2019-12-13 | $51.03 | $51.08 | $51.00 | $51.08 | $45.57 | 12,018 |
| 2019-12-12 | $50.90 | $50.98 | $50.85 | $50.94 | $45.44 | 11,000 |
| 2019-12-11 | $50.94 | $50.97 | $50.92 | $50.97 | $45.47 | 11,414 |
| 2019-12-10 | $50.82 | $50.88 | $50.75 | $50.87 | $45.38 | 11,947 |
| 2019-12-09 | $50.72 | $50.85 | $50.72 | $50.81 | $45.32 | 6,205 |
| 2019-12-06 | $50.71 | $50.87 | $50.71 | $50.83 | $45.34 | 19,893 |
| 2019-12-05 | $50.70 | $50.83 | $50.70 | $50.78 | $45.30 | 10,481 |
| 2019-12-04 | $50.57 | $50.80 | $50.57 | $50.80 | $45.32 | 34,836 |
| 2019-12-03 | $50.69 | $50.69 | $50.61 | $50.66 | $45.19 | 9,125 |
| 2019-12-02 | $50.59 | $50.59 | $50.51 | $50.56 | $45.10 | 5,989 |
| 2019-11-29 | $50.78 | $50.78 | $50.67 | $50.71 | $45.09 | 41,000 |
| 2019-11-27 | $50.67 | $50.79 | $50.67 | $50.75 | $45.12 | 3,700 |
| 2019-11-26 | $50.76 | $50.81 | $50.71 | $50.78 | $45.15 | 4,900 |
| 2019-11-25 | $50.78 | $50.79 | $50.71 | $50.76 | $45.13 | 15,500 |
| 2019-11-22 | $50.68 | $50.79 | $50.64 | $50.75 | $45.12 | 9,628 |
| 2019-11-21 | $50.72 | $50.72 | $50.61 | $50.67 | $45.05 | 6,572 |
| 2019-11-20 | $50.59 | $50.76 | $50.59 | $50.67 | $45.05 | 4,755 |
| 2019-11-19 | $50.54 | $50.66 | $50.54 | $50.62 | $45.00 | 3,200 |
| 2019-11-18 | $50.68 | $50.68 | $50.63 | $50.68 | $45.06 | 3,100 |
| 2019-11-15 | $50.62 | $50.72 | $50.60 | $50.65 | $45.03 | 2,956 |
| 2019-11-14 | $50.62 | $50.68 | $50.62 | $50.64 | $45.02 | 2,900 |
| 2019-11-13 | $50.54 | $50.66 | $50.54 | $50.66 | $45.04 | 19,110 |
| 2019-11-12 | $50.54 | $50.62 | $50.54 | $50.60 | $44.99 | 7,854 |
| 2019-11-11 | $50.50 | $50.61 | $50.50 | $50.53 | $44.93 | 13,400 |
| 2019-11-08 | $50.64 | $50.73 | $50.51 | $50.51 | $44.91 | 30,356 |
| 2019-11-07 | $50.71 | $50.71 | $50.61 | $50.63 | $45.02 | 7,460 |
| 2019-11-06 | $50.82 | $50.82 | $50.67 | $50.72 | $45.09 | 7,728 |
| 2019-11-05 | $50.77 | $50.77 | $50.67 | $50.68 | $45.06 | 17,287 |
| 2019-11-04 | $50.71 | $50.83 | $50.71 | $50.80 | $45.16 | 4,741 |
| 2019-11-01 | $50.82 | $50.85 | $50.78 | $50.83 | $45.20 | 4,437 |
| 2019-10-31 | $50.84 | $50.99 | $50.84 | $50.96 | $45.17 | 5,302 |
| 2019-10-30 | $50.82 | $50.93 | $50.78 | $50.93 | $45.14 | 4,764 |
| 2019-10-29 | $50.94 | $50.94 | $50.82 | $50.87 | $45.08 | 2,914 |
| 2019-10-28 | $50.86 | $50.92 | $50.82 | $50.92 | $45.12 | 5,100 |
| 2019-10-25 | $50.97 | $50.97 | $50.83 | $50.88 | $45.09 | 2,850 |
| 2019-10-24 | $50.84 | $50.92 | $50.83 | $50.91 | $45.12 | 2,600 |
| 2019-10-23 | $50.82 | $50.95 | $50.82 | $50.92 | $45.12 | 3,902 |
| 2019-10-22 | $50.89 | $50.90 | $50.86 | $50.86 | $45.08 | 2,000 |
| 2019-10-21 | $50.91 | $50.91 | $50.79 | $50.84 | $45.06 | 2,167 |
| 2019-10-18 | $50.87 | $50.92 | $50.82 | $50.82 | $45.04 | 2,600 |
| 2019-10-17 | $50.91 | $50.91 | $50.85 | $50.85 | $45.07 | 1,825 |
| 2019-10-16 | $50.87 | $50.87 | $50.83 | $50.87 | $45.08 | 1,208 |
| 2019-10-15 | $50.79 | $50.85 | $50.79 | $50.85 | $45.06 | 1,300 |
| 2019-10-14 | $50.84 | $50.85 | $50.71 | $50.85 | $45.06 | 8,178 |
| 2019-10-11 | $50.71 | $50.73 | $50.70 | $50.70 | $44.93 | 2,700 |
| 2019-10-10 | $50.76 | $50.78 | $50.70 | $50.72 | $44.95 | 4,779 |
| 2019-10-09 | $50.87 | $50.87 | $50.74 | $50.78 | $45.01 | 4,663 |
| 2019-10-08 | $50.76 | $50.81 | $50.72 | $50.76 | $44.99 | 2,300 |
| 2019-10-07 | $50.79 | $50.80 | $50.75 | $50.76 | $44.99 | 24,400 |
| 2019-10-04 | $50.75 | $50.85 | $50.75 | $50.81 | $45.03 | 900 |
| 2019-10-03 | $50.65 | $50.78 | $50.65 | $50.72 | $44.95 | 2,668 |
| 2019-10-02 | $50.66 | $50.66 | $50.64 | $50.64 | $44.88 | 1,700 |
| 2019-10-01 | $50.58 | $50.64 | $50.46 | $50.53 | $44.78 | 28,526 |
| 2019-09-30 | $50.72 | $50.75 | $50.63 | $50.68 | $44.77 | 4,100 |
| 2019-09-27 | $50.64 | $50.64 | $50.58 | $50.61 | $44.71 | 2,500 |
| 2019-09-26 | $50.59 | $50.71 | $50.59 | $50.65 | $44.74 | 3,100 |
| 2019-09-25 | $50.63 | $50.64 | $50.62 | $50.63 | $44.73 | 2,500 |
| 2019-09-24 | $50.75 | $50.75 | $50.62 | $50.71 | $44.79 | 5,000 |
| 2019-09-23 | $50.74 | $50.78 | $50.70 | $50.70 | $44.79 | 3,902 |
| 2019-09-20 | $50.59 | $50.66 | $50.58 | $50.66 | $44.75 | 2,400 |
| 2019-09-19 | $50.56 | $50.62 | $50.55 | $50.58 | $44.68 | 1,530 |
| 2019-09-18 | $50.53 | $50.68 | $50.47 | $50.56 | $44.66 | 10,205 |
| 2019-09-17 | $50.47 | $50.62 | $50.45 | $50.60 | $44.70 | 4,200 |
| 2019-09-16 | $50.39 | $50.51 | $50.37 | $50.51 | $44.62 | 10,161 |
| 2019-09-13 | $50.43 | $50.46 | $50.40 | $50.40 | $44.52 | 8,600 |
| 2019-09-12 | $50.75 | $50.75 | $50.53 | $50.59 | $44.69 | 1,197 |
| 2019-09-11 | $50.60 | $50.61 | $50.58 | $50.60 | $44.70 | 2,000 |
| 2019-09-10 | $50.66 | $50.66 | $50.45 | $50.48 | $44.60 | 2,910 |
| 2019-09-09 | $50.74 | $50.74 | $50.61 | $50.63 | $44.72 | 28,745 |
| 2019-09-06 | $50.66 | $50.84 | $50.66 | $50.68 | $44.77 | 23,937 |
| 2019-09-05 | $50.74 | $50.74 | $50.59 | $50.64 | $44.74 | 2,822 |
| 2019-09-04 | $50.69 | $50.72 | $50.58 | $50.67 | $44.76 | 5,991 |
| 2019-09-03 | $50.54 | $50.66 | $50.53 | $50.60 | $44.70 | 5,789 |
| 2019-08-30 | $50.64 | $50.81 | $50.64 | $50.81 | $44.73 | 7,596 |
| 2019-08-29 | $50.77 | $50.87 | $50.77 | $50.81 | $44.73 | 2,774 |
| 2019-08-28 | $50.86 | $50.98 | $50.86 | $50.92 | $44.83 | 9,044 |
| 2019-08-27 | $50.92 | $50.97 | $50.80 | $50.88 | $44.80 | 18,818 |
| 2019-08-26 | $51.04 | $51.04 | $50.88 | $50.94 | $44.84 | 3,839 |
| 2019-08-23 | $50.92 | $51.10 | $50.89 | $51.09 | $44.98 | 18,266 |
| 2019-08-22 | $50.81 | $50.95 | $50.81 | $50.90 | $44.81 | 5,131 |
| 2019-08-21 | $50.90 | $50.97 | $50.85 | $50.90 | $44.81 | 6,173 |
| 2019-08-20 | $50.92 | $50.95 | $50.80 | $50.93 | $44.84 | 55,295 |
| 2019-08-19 | $50.80 | $50.91 | $50.75 | $50.91 | $44.82 | 7,019 |
| 2019-08-16 | $50.87 | $51.00 | $50.87 | $50.97 | $44.87 | 6,114 |
| 2019-08-15 | $50.81 | $50.93 | $50.81 | $50.93 | $44.84 | 2,423 |
| 2019-08-14 | $50.73 | $50.77 | $50.68 | $50.71 | $44.65 | 5,215 |
| 2019-08-13 | $50.94 | $50.94 | $50.76 | $50.87 | $44.79 | 18,145 |
| 2019-08-12 | $51.02 | $51.05 | $50.85 | $50.94 | $44.85 | 6,148 |
| 2019-08-09 | $51.33 | $51.45 | $51.33 | $51.41 | $45.26 | 4,781 |
| 2019-08-08 | $51.32 | $51.44 | $51.32 | $51.40 | $45.25 | 2,788 |
| 2019-08-07 | $51.41 | $51.41 | $51.31 | $51.37 | $45.22 | 11,709 |
| 2019-08-06 | $51.29 | $51.33 | $51.28 | $51.32 | $45.18 | 3,306 |
| 2019-08-05 | $51.21 | $51.33 | $51.21 | $51.29 | $45.15 | 2,648 |
| 2019-08-02 | $51.33 | $51.38 | $51.24 | $51.33 | $45.19 | 2,691 |
| 2019-08-01 | $51.30 | $51.38 | $51.17 | $51.24 | $45.11 | 15,416 |
| 2019-07-31 | $51.45 | $51.45 | $51.35 | $51.39 | $45.09 | 9,869 |
| 2019-07-30 | $51.43 | $51.43 | $51.36 | $51.41 | $45.11 | 1,957 |
| 2019-07-29 | $51.43 | $51.43 | $51.33 | $51.43 | $45.13 | 6,443 |
| 2019-07-26 | $51.32 | $51.40 | $51.27 | $51.40 | $45.10 | 5,087 |
| 2019-07-25 | $51.30 | $51.34 | $51.25 | $51.31 | $45.02 | 2,784 |
| 2019-07-24 | $51.33 | $51.38 | $51.31 | $51.37 | $45.07 | 3,118 |
| 2019-07-23 | $51.42 | $51.42 | $51.31 | $51.36 | $45.06 | 5,045 |
| 2019-07-22 | $51.32 | $51.40 | $51.31 | $51.36 | $45.06 | 2,227 |
| 2019-07-19 | $51.34 | $51.38 | $51.31 | $51.34 | $45.05 | 6,386 |
| 2019-07-18 | $51.26 | $51.40 | $51.26 | $51.37 | $45.08 | 12,188 |
| 2019-07-17 | $51.28 | $51.39 | $51.28 | $51.35 | $45.05 | 3,695 |
| 2019-07-16 | $51.36 | $51.38 | $51.24 | $51.32 | $45.03 | 5,338 |
| 2019-07-15 | $51.25 | $51.41 | $51.25 | $51.41 | $45.11 | 22,260 |
| 2019-07-12 | $51.30 | $51.37 | $51.25 | $51.31 | $45.02 | 7,224 |
| 2019-07-11 | $51.35 | $51.36 | $51.28 | $51.28 | $44.99 | 10,358 |
| 2019-07-10 | $51.30 | $51.32 | $51.30 | $51.31 | $45.02 | 1,807 |
| 2019-07-09 | $51.16 | $51.28 | $51.14 | $51.22 | $44.94 | 3,861 |
| 2019-07-08 | $51.28 | $51.28 | $51.17 | $51.22 | $44.94 | 33,450 |
| 2019-07-05 | $51.07 | $51.22 | $51.07 | $51.18 | $44.90 | 3,765 |
| 2019-07-03 | $51.31 | $51.32 | $51.20 | $51.28 | $45.00 | 1,327 |
| 2019-07-02 | $51.08 | $51.24 | $51.08 | $51.23 | $44.95 | 14,995 |
| 2019-07-01 | $51.08 | $51.16 | $50.99 | $51.16 | $44.89 | 17,624 |
| 2019-06-28 | $51.17 | $51.19 | $51.09 | $51.19 | $44.77 | 3,014 |
| 2019-06-27 | $50.99 | $51.18 | $50.99 | $51.09 | $44.67 | 9,867 |
| 2019-06-26 | $51.05 | $51.05 | $50.95 | $50.98 | $44.58 | 6,295 |
| 2019-06-25 | $51.03 | $51.04 | $50.92 | $51.01 | $44.61 | 5,758 |
| 2019-06-24 | $50.98 | $51.06 | $50.90 | $50.92 | $44.53 | 55,635 |
| 2019-06-21 | $50.95 | $51.01 | $50.87 | $50.92 | $44.53 | 5,732 |
| 2019-06-20 | $51.05 | $51.06 | $50.93 | $51.00 | $44.60 | 2,169 |
| 2019-06-19 | $50.76 | $50.98 | $50.63 | $50.94 | $44.55 | 2,023 |
| 2019-06-18 | $50.63 | $50.71 | $50.59 | $50.66 | $44.30 | 2,882 |
| 2019-06-17 | $50.51 | $50.55 | $50.44 | $50.48 | $44.14 | 4,549 |
| 2019-06-14 | $50.44 | $50.52 | $50.39 | $50.46 | $44.13 | 3,892 |
| 2019-06-13 | $50.44 | $50.48 | $50.41 | $50.44 | $44.11 | 9,478 |
| 2019-06-12 | $50.35 | $50.42 | $50.29 | $50.36 | $44.04 | 6,380 |
| 2019-06-11 | $50.16 | $50.25 | $50.13 | $50.22 | $43.91 | 2,516 |
| 2019-06-10 | $50.08 | $50.23 | $50.08 | $50.18 | $43.88 | 32,518 |
| 2019-06-07 | $50.11 | $50.17 | $50.05 | $50.09 | $43.80 | 39,836 |
| 2019-06-06 | $50.06 | $50.11 | $49.96 | $50.08 | $43.79 | 4,543 |
| 2019-06-05 | $49.94 | $50.10 | $49.88 | $50.10 | $43.81 | 46,959 |
| 2019-06-04 | $49.83 | $49.95 | $49.83 | $49.92 | $43.65 | 4,554 |
| 2019-06-03 | $49.92 | $49.92 | $49.81 | $49.84 | $43.58 | 2,500 |
| 2019-05-31 | $49.82 | $50.09 | $49.82 | $50.05 | $43.61 | 1,453 |
| 2019-05-30 | $49.97 | $50.07 | $49.94 | $49.96 | $43.53 | 8,726 |
| 2019-05-29 | $49.97 | $50.06 | $49.94 | $49.94 | $43.52 | 6,985 |
| 2019-05-28 | $49.99 | $50.05 | $49.99 | $49.99 | $43.56 | 3,082 |
| 2019-05-24 | $49.94 | $49.97 | $49.86 | $49.93 | $43.50 | 2,868 |
| 2019-05-23 | $49.94 | $49.99 | $49.94 | $49.95 | $43.53 | 4,691 |
| 2019-05-22 | $49.96 | $49.96 | $49.88 | $49.88 | $43.46 | 2,734 |
| 2019-05-21 | $49.78 | $49.91 | $49.78 | $49.87 | $43.46 | 44,418 |
| 2019-05-20 | $49.81 | $49.86 | $49.73 | $49.80 | $43.39 | 10,752 |
| 2019-05-17 | $49.70 | $49.83 | $49.70 | $49.80 | $43.40 | 22,685 |
| 2019-05-16 | $49.83 | $49.85 | $49.73 | $49.76 | $43.36 | 130,540 |
| 2019-05-15 | $49.70 | $49.80 | $49.70 | $49.78 | $43.38 | 3,747 |
| 2019-05-14 | $49.71 | $49.79 | $49.70 | $49.70 | $43.31 | 2,843 |
| 2019-05-13 | $49.76 | $49.76 | $49.69 | $49.70 | $43.30 | 2,604 |
| 2019-05-10 | $49.73 | $49.74 | $49.70 | $49.72 | $43.33 | 1,796 |
| 2019-05-09 | $49.68 | $49.72 | $49.62 | $49.70 | $43.30 | 1,558 |
| 2019-05-08 | $49.64 | $49.75 | $49.64 | $49.69 | $43.30 | 5,027 |
| 2019-05-07 | $49.62 | $49.67 | $49.61 | $49.66 | $43.27 | 32,028 |
| 2019-05-06 | $49.57 | $49.72 | $49.57 | $49.69 | $43.30 | 2,584 |
| 2019-05-03 | $49.63 | $49.76 | $49.63 | $49.69 | $43.29 | 1,559 |
| 2019-05-02 | $49.71 | $49.71 | $49.51 | $49.58 | $43.20 | 3,526 |
| 2019-05-01 | $49.55 | $49.80 | $49.53 | $49.59 | $43.21 | 7,084 |
| 2019-04-30 | $49.74 | $49.85 | $49.72 | $49.78 | $43.22 | 11,306 |
| 2019-04-29 | $49.80 | $49.80 | $49.72 | $49.72 | $43.17 | 51,233 |
| 2019-04-26 | $49.67 | $49.71 | $49.67 | $49.71 | $43.16 | 825 |
| 2019-04-25 | $49.71 | $49.71 | $49.65 | $49.65 | $43.10 | 1,089 |
| 2019-04-24 | $49.70 | $49.77 | $49.67 | $49.70 | $43.15 | 1,900 |
| 2019-04-23 | $49.73 | $49.79 | $49.70 | $49.74 | $43.18 | 9,326 |
| 2019-04-22 | $49.79 | $49.79 | $49.58 | $49.69 | $43.14 | 1,654 |
| 2019-04-18 | $49.62 | $49.73 | $49.62 | $49.69 | $43.14 | 2,142 |
| 2019-04-17 | $49.65 | $49.77 | $49.65 | $49.72 | $43.17 | 3,789 |
| 2019-04-16 | $49.73 | $49.73 | $49.62 | $49.69 | $43.14 | 11,190 |
| 2019-04-15 | $49.76 | $49.76 | $49.60 | $49.69 | $43.14 | 2,563 |
| 2019-04-12 | $49.66 | $49.74 | $49.60 | $49.66 | $43.11 | 29,892 |
| 2019-04-11 | $49.77 | $49.77 | $49.68 | $49.74 | $43.18 | 1,251 |
| 2019-04-10 | $49.75 | $49.76 | $49.60 | $49.68 | $43.13 | 2,897 |
| 2019-04-09 | $49.74 | $49.74 | $49.55 | $49.72 | $43.16 | 2,901 |
| 2019-04-08 | $49.75 | $49.75 | $49.57 | $49.65 | $43.10 | 32,512 |
| 2019-04-05 | $49.65 | $49.65 | $49.65 | $49.65 | $43.10 | 161 |
| 2019-04-04 | $49.54 | $49.65 | $49.54 | $49.57 | $43.03 | 1,415 |
| 2019-04-03 | $49.56 | $49.64 | $49.49 | $49.57 | $43.03 | 1,813 |
| 2019-04-02 | $49.55 | $49.62 | $49.44 | $49.62 | $43.08 | 5,601 |
| 2019-04-01 | $49.65 | $49.65 | $49.48 | $49.53 | $43.00 | 6,154 |
| 2019-03-29 | $49.77 | $49.77 | $49.67 | $49.71 | $43.01 | 2,835 |
| 2019-03-28 | $49.67 | $49.67 | $49.61 | $49.66 | $42.97 | 1,624 |
| 2019-03-27 | $49.69 | $49.69 | $49.60 | $49.65 | $42.95 | 3,257 |
| 2019-03-26 | $49.73 | $49.73 | $49.59 | $49.61 | $42.92 | 2,967 |
| 2019-03-25 | $49.61 | $49.67 | $49.51 | $49.63 | $42.94 | 18,880 |
| 2019-03-22 | $49.52 | $49.52 | $49.52 | $49.52 | $42.84 | 552 |
| 2019-03-21 | $49.66 | $49.66 | $49.51 | $49.55 | $42.87 | 1,744 |
| 2019-03-20 | $49.46 | $49.59 | $49.46 | $49.59 | $42.91 | 755 |
| 2019-03-19 | $49.26 | $49.43 | $49.26 | $49.33 | $42.68 | 2,227 |
| 2019-03-18 | $49.19 | $49.30 | $49.19 | $49.28 | $42.64 | 2,347 |
| 2019-03-15 | $49.15 | $49.35 | $49.15 | $49.30 | $42.65 | 7,535 |
| 2019-03-14 | $49.14 | $49.22 | $49.10 | $49.18 | $42.55 | 1,714 |
| 2019-03-13 | $49.10 | $49.11 | $49.05 | $49.10 | $42.48 | 1,280 |
| 2019-03-12 | $49.10 | $49.14 | $49.10 | $49.13 | $42.50 | 3,262 |
| 2019-03-11 | $48.93 | $49.04 | $48.93 | $48.99 | $42.39 | 29,810 |
| 2019-03-08 | $48.91 | $48.93 | $48.82 | $48.91 | $42.32 | 1,333 |
| 2019-03-07 | $48.91 | $48.96 | $48.90 | $48.95 | $42.35 | 10,084 |
| 2019-03-06 | $48.97 | $49.01 | $48.91 | $48.99 | $42.39 | 5,149 |
| 2019-03-05 | $48.86 | $49.02 | $48.86 | $48.95 | $42.35 | 1,285 |
| 2019-03-04 | $49.06 | $49.06 | $48.86 | $48.87 | $42.28 | 68,051 |
| 2019-03-01 | $48.86 | $48.96 | $48.84 | $48.87 | $42.28 | 2,039 |
| 2019-02-28 | $49.10 | $49.10 | $49.05 | $49.09 | $42.33 | 925 |
| 2019-02-27 | $49.05 | $49.12 | $49.01 | $49.12 | $42.35 | 14,485 |
| 2019-02-26 | $49.24 | $49.24 | $48.95 | $48.96 | $42.22 | 185,732 |
| 2019-02-25 | $49.05 | $49.22 | $49.04 | $49.13 | $42.37 | 4,654 |
| 2019-02-22 | $48.98 | $49.16 | $48.98 | $49.10 | $42.34 | 12,928 |
| 2019-02-21 | $49.08 | $49.12 | $48.92 | $49.11 | $42.35 | 4,391 |
| 2019-02-20 | $49.13 | $49.13 | $49.01 | $49.01 | $42.26 | 2,605 |
| 2019-02-19 | $48.95 | $49.15 | $48.95 | $49.08 | $42.32 | 32,783 |
| 2019-02-15 | $49.03 | $49.03 | $49.03 | $49.03 | $42.28 | 803 |
| 2019-02-14 | $49.01 | $49.01 | $48.93 | $49.00 | $42.25 | 952 |
| 2019-02-13 | $48.89 | $49.06 | $48.88 | $48.94 | $42.20 | 8,305 |
| 2019-02-12 | $49.03 | $49.03 | $48.88 | $48.94 | $42.20 | 2,657 |
| 2019-02-11 | $48.89 | $48.89 | $48.82 | $48.86 | $42.13 | 5,443 |
| 2019-02-08 | $48.94 | $48.95 | $48.86 | $48.91 | $42.17 | 2,792 |
| 2019-02-07 | $48.86 | $48.96 | $48.84 | $48.96 | $42.22 | 4,828 |
| 2019-02-06 | $48.91 | $49.08 | $48.90 | $49.08 | $42.32 | 2,806 |
| 2019-02-05 | $48.98 | $49.10 | $48.97 | $49.01 | $42.26 | 5,183 |
| 2019-02-04 | $48.74 | $48.92 | $48.70 | $48.92 | $42.19 | 115,772 |
| 2019-02-01 | $48.79 | $48.79 | $48.57 | $48.66 | $41.96 | 13,792 |
| 2019-01-31 | $48.95 | $48.98 | $48.87 | $48.96 | $42.08 | 33,539 |
| 2019-01-30 | $48.71 | $48.91 | $48.64 | $48.84 | $41.97 | 7,189 |
| 2019-01-29 | $48.64 | $48.78 | $48.64 | $48.73 | $41.87 | 49,345 |
| 2019-01-28 | $48.57 | $48.70 | $48.57 | $48.64 | $41.80 | 102,441 |
| 2019-01-25 | $48.79 | $48.79 | $48.61 | $48.67 | $41.83 | 5,044 |
| 2019-01-24 | $48.63 | $48.70 | $48.57 | $48.68 | $41.83 | 5,722 |
| 2019-01-23 | $48.52 | $48.65 | $48.48 | $48.57 | $41.74 | 6,003 |
| 2019-01-22 | $48.60 | $48.60 | $48.43 | $48.50 | $41.67 | 2,791 |
| 2019-01-18 | $48.37 | $48.47 | $48.35 | $48.41 | $41.60 | 5,634 |
| 2019-01-17 | $48.30 | $48.33 | $48.30 | $48.31 | $41.52 | 29,482 |
| 2019-01-16 | $48.31 | $48.35 | $48.30 | $48.34 | $41.54 | 5,048 |
| 2019-01-15 | $48.20 | $48.26 | $48.16 | $48.26 | $41.47 | 3,408 |
| 2019-01-14 | $48.28 | $48.29 | $48.15 | $48.21 | $41.43 | 30,321 |
| 2019-01-11 | $48.06 | $48.21 | $48.04 | $48.16 | $41.38 | 2,292 |
| 2019-01-10 | $48.03 | $48.18 | $47.97 | $48.11 | $41.34 | 20,955 |
| 2019-01-09 | $47.93 | $48.14 | $47.93 | $48.05 | $41.29 | 2,027 |
| 2019-01-08 | $47.86 | $47.86 | $47.75 | $47.75 | $41.03 | 24,837 |
| 2019-01-07 | $47.85 | $47.90 | $47.84 | $47.84 | $41.11 | 10,193 |
| 2019-01-04 | $47.86 | $47.86 | $47.59 | $47.76 | $41.04 | 26,559 |
| 2019-01-03 | $47.68 | $47.87 | $47.68 | $47.87 | $41.14 | 4,622 |
| 2019-01-02 | $47.61 | $47.72 | $47.59 | $47.66 | $40.96 | 42,907 |
| 2018-12-31 | $47.69 | $47.70 | $47.48 | $47.60 | $40.90 | 5,447 |
| 2018-12-28 | $47.54 | $47.60 | $47.51 | $47.58 | $40.88 | 4,408 |
| 2018-12-27 | $47.46 | $47.51 | $47.37 | $47.44 | $40.77 | 54,681 |
| 2018-12-26 | $47.51 | $47.51 | $47.27 | $47.38 | $40.71 | 1,045 |
| 2018-12-24 | $47.40 | $47.50 | $47.35 | $47.39 | $40.72 | 755 |
| 2018-12-21 | $47.55 | $47.55 | $47.34 | $47.34 | $40.68 | 13,654 |
| 2018-12-20 | $47.52 | $47.52 | $47.37 | $47.37 | $40.71 | 7,694 |
| 2018-12-19 | $47.62 | $47.62 | $47.37 | $47.46 | $40.78 | 2,260 |
| 2018-12-18 | $47.56 | $47.69 | $47.56 | $47.66 | $40.82 | 4,111 |
| 2018-12-17 | $47.62 | $47.64 | $47.56 | $47.61 | $40.77 | 1,085 |
| 2018-12-14 | $47.59 | $47.59 | $47.48 | $47.48 | $40.67 | 1,597 |
| 2018-12-13 | $47.52 | $47.54 | $47.48 | $47.51 | $40.69 | 3,642 |
| 2018-12-12 | $47.60 | $47.61 | $47.59 | $47.59 | $40.76 | 633 |
| 2018-12-11 | $47.57 | $47.57 | $47.48 | $47.54 | $40.72 | 7,321 |
| 2018-12-10 | $47.64 | $47.64 | $47.46 | $47.48 | $40.67 | 3,264 |
| 2018-12-07 | $47.69 | $47.69 | $46.99 | $47.54 | $40.72 | 106,019 |
| 2018-12-06 | $47.67 | $47.67 | $47.45 | $47.45 | $40.64 | 25,067 |
| 2018-12-04 | $47.64 | $47.78 | $47.55 | $47.77 | $40.91 | 30,506 |
| 2018-12-03 | $47.58 | $47.67 | $47.58 | $47.67 | $40.82 | 2,531 |
| 2018-11-30 | $47.52 | $47.71 | $47.52 | $47.71 | $40.73 | 11,127 |
| 2018-11-29 | $47.75 | $47.75 | $47.65 | $47.74 | $40.75 | 7,274 |
| 2018-11-28 | $47.51 | $47.76 | $47.51 | $47.76 | $40.77 | 4,633 |
| 2018-11-27 | $47.64 | $47.64 | $47.44 | $47.45 | $40.50 | 93,911 |
| 2018-11-26 | $47.64 | $47.69 | $47.56 | $47.64 | $40.67 | 14,974 |
| 2018-11-23 | $47.62 | $47.67 | $47.62 | $47.67 | $40.69 | 444 |
| 2018-11-21 | $47.82 | $47.82 | $47.68 | $47.81 | $40.81 | 18,035 |
| 2018-11-20 | $47.85 | $47.85 | $47.55 | $47.57 | $40.61 | 109,626 |
| 2018-11-19 | $47.99 | $47.99 | $47.86 | $47.86 | $40.85 | 1,773 |
| 2018-11-16 | $47.96 | $48.03 | $47.91 | $47.97 | $40.95 | 8,385 |
| 2018-11-15 | $48.00 | $48.03 | $47.89 | $47.89 | $40.88 | 19,167 |
| 2018-11-14 | $47.96 | $48.08 | $47.96 | $48.08 | $41.04 | 898 |
| 2018-11-13 | $47.99 | $48.04 | $47.99 | $48.04 | $41.01 | 307 |
| 2018-11-12 | $48.01 | $48.01 | $47.96 | $47.96 | $40.94 | 2,255 |
| 2018-11-09 | $48.02 | $48.02 | $47.95 | $47.97 | $40.95 | 1,285 |
| 2018-11-08 | $48.12 | $48.26 | $47.98 | $47.99 | $40.97 | 21,322 |
| 2018-11-07 | $48.31 | $48.31 | $48.16 | $48.16 | $41.11 | 3,763 |
| 2018-11-06 | $48.24 | $48.24 | $48.15 | $48.17 | $41.12 | 1,189 |
| 2018-11-05 | $48.08 | $48.22 | $48.06 | $48.13 | $41.08 | 1,966 |
| 2018-11-02 | $48.14 | $48.15 | $48.00 | $48.15 | $41.10 | 5,080 |
| 2018-11-01 | $48.06 | $48.26 | $48.06 | $48.09 | $41.05 | 9,541 |
| 2018-10-31 | $48.32 | $50.24 | $48.17 | $48.33 | $41.12 | 51,861 |
| 2018-10-30 | $48.35 | $48.35 | $48.17 | $48.19 | $41.00 | 10,902 |
| 2018-10-29 | $48.23 | $48.31 | $48.23 | $48.31 | $41.11 | 1,349 |
| 2018-10-26 | $48.35 | $48.37 | $48.27 | $48.29 | $41.09 | 5,011 |
| 2018-10-25 | $48.29 | $48.43 | $48.29 | $48.41 | $41.19 | 14,067 |
| 2018-10-24 | $48.33 | $48.33 | $48.22 | $48.22 | $41.03 | 4,435 |
| 2018-10-23 | $48.37 | $48.41 | $48.32 | $48.41 | $41.19 | 2,038 |
| 2018-10-22 | $48.31 | $48.46 | $48.29 | $48.29 | $41.09 | 4,015 |
| 2018-10-19 | $48.35 | $48.50 | $48.26 | $48.26 | $41.06 | 2,760 |
| 2018-10-18 | $48.26 | $48.37 | $48.22 | $48.22 | $41.03 | 1,956 |
| 2018-10-17 | $48.43 | $48.43 | $48.37 | $48.38 | $41.16 | 2,865 |
| 2018-10-16 | $48.34 | $48.47 | $48.33 | $48.47 | $41.24 | 2,506 |
| 2018-10-15 | $48.44 | $48.44 | $48.30 | $48.30 | $41.10 | 3,589 |
| 2018-10-12 | $48.33 | $48.46 | $48.33 | $48.46 | $41.23 | 3,620 |
| 2018-10-11 | $48.37 | $48.37 | $48.26 | $48.28 | $41.08 | 2,265 |
| 2018-10-10 | $48.42 | $48.42 | $48.20 | $48.38 | $41.17 | 4,219 |
| 2018-10-09 | $48.26 | $48.43 | $48.25 | $48.36 | $41.15 | 2,859 |
| 2018-10-08 | $48.18 | $48.30 | $48.18 | $48.26 | $41.06 | 3,101 |
| 2018-10-05 | $48.22 | $48.34 | $48.18 | $48.34 | $41.13 | 3,797 |
| 2018-10-04 | $48.32 | $48.33 | $48.32 | $48.32 | $41.11 | 3,084 |
| 2018-10-03 | $48.45 | $48.49 | $48.38 | $48.42 | $41.20 | 2,644 |
| 2018-10-02 | $48.40 | $48.50 | $48.36 | $48.50 | $41.27 | 1,158 |
| 2018-10-01 | $48.39 | $48.48 | $48.39 | $48.48 | $41.25 | 15,643 |
| 2018-09-28 | $48.61 | $48.64 | $48.57 | $48.64 | $41.25 | 3,135 |
| 2018-09-27 | $48.63 | $48.66 | $48.49 | $48.66 | $41.27 | 3,905 |
| 2018-09-26 | $48.39 | $48.58 | $48.39 | $48.58 | $41.20 | 29,824 |
| 2018-09-25 | $48.37 | $48.46 | $48.37 | $48.45 | $41.09 | 1,036 |
| 2018-09-24 | $48.45 | $48.54 | $48.36 | $48.36 | $41.01 | 13,595 |
| 2018-09-21 | $48.30 | $48.52 | $48.30 | $48.52 | $41.15 | 2,634 |
| 2018-09-20 | $48.33 | $48.40 | $48.29 | $48.29 | $40.95 | 3,390 |
| 2018-09-19 | $48.25 | $48.25 | $48.18 | $48.18 | $40.86 | 2,659 |
| 2018-09-18 | $48.35 | $48.39 | $48.17 | $48.33 | $40.99 | 68,006 |
| 2018-09-17 | $48.27 | $48.31 | $48.13 | $48.13 | $40.82 | 6,570 |
| 2018-09-14 | $48.22 | $48.28 | $48.21 | $48.28 | $40.94 | 4,376 |
| 2018-09-13 | $48.30 | $48.30 | $48.14 | $48.22 | $40.89 | 993 |
| 2018-09-12 | $48.13 | $48.15 | $48.13 | $48.14 | $40.83 | 3,762 |
| 2018-09-11 | $48.09 | $48.12 | $48.02 | $48.04 | $40.74 | 2,660 |
| 2018-09-10 | $48.17 | $48.17 | $47.95 | $47.95 | $40.66 | 1,592 |
| 2018-09-07 | $48.12 | $48.15 | $48.12 | $48.13 | $40.82 | 5,527 |
| 2018-09-06 | $48.12 | $48.13 | $48.11 | $48.11 | $40.80 | 723 |
| 2018-09-05 | $47.92 | $47.99 | $47.92 | $47.98 | $40.69 | 1,148 |
| 2018-09-04 | $48.04 | $48.04 | $47.87 | $47.92 | $40.64 | 9,153 |
| 2018-08-31 | $48.26 | $48.26 | $48.26 | $48.26 | $40.79 | 572 |
| 2018-08-30 | $48.38 | $48.38 | $48.20 | $48.20 | $40.74 | 1,467 |
| 2018-08-29 | $48.42 | $48.42 | $48.25 | $48.26 | $40.79 | 1,913 |
| 2018-08-28 | $48.46 | $48.46 | $48.27 | $48.33 | $40.85 | 3,866 |
| 2018-08-27 | $48.38 | $48.48 | $48.38 | $48.48 | $40.98 | 967 |
| 2018-08-24 | $48.48 | $48.49 | $48.43 | $48.45 | $40.95 | 2,580 |
| 2018-08-23 | $48.51 | $48.51 | $48.35 | $48.42 | $40.93 | 2,369 |
| 2018-08-22 | $48.50 | $48.56 | $48.46 | $48.55 | $41.03 | 2,827 |
| 2018-08-21 | $48.48 | $48.56 | $48.39 | $48.39 | $40.90 | 4,359 |
| 2018-08-20 | $48.54 | $48.54 | $48.37 | $48.38 | $40.90 | 3,517 |
| 2018-08-17 | $48.44 | $48.49 | $48.39 | $48.49 | $40.98 | 4,770 |
| 2018-08-16 | $48.44 | $48.52 | $48.44 | $48.52 | $41.01 | 1,093 |
| 2018-08-15 | $48.28 | $48.42 | $48.19 | $48.26 | $40.79 | 5,861 |
| 2018-08-14 | $48.31 | $48.50 | $48.31 | $48.50 | $41.00 | 2,833 |
| 2018-08-13 | $48.39 | $48.39 | $48.29 | $48.35 | $40.87 | 4,102 |
| 2018-08-10 | $48.50 | $48.59 | $48.39 | $48.39 | $40.90 | 10,642 |
| 2018-08-09 | $48.62 | $48.66 | $48.58 | $48.58 | $41.06 | 2,675 |
| 2018-08-08 | $48.69 | $48.73 | $48.65 | $48.65 | $41.12 | 4,538 |
| 2018-08-07 | $48.80 | $48.83 | $48.74 | $48.74 | $41.20 | 2,895 |
| 2018-08-06 | $48.80 | $48.81 | $48.74 | $48.74 | $41.20 | 2,345 |
| 2018-08-03 | $48.79 | $48.84 | $48.70 | $48.70 | $41.17 | 4,239 |
| 2018-08-02 | $48.73 | $48.73 | $48.67 | $48.67 | $41.14 | 1,226 |
| 2018-08-01 | $48.67 | $48.67 | $48.67 | $48.67 | $41.14 | 4,995 |
| 2018-07-31 | $48.92 | $48.92 | $48.92 | $48.92 | $41.23 | 1,064 |
| 2018-07-30 | $48.94 | $49.02 | $48.88 | $48.94 | $41.25 | 10,043 |
| 2018-07-27 | $48.93 | $48.99 | $48.92 | $48.92 | $41.23 | 1,655 |
| 2018-07-26 | $48.80 | $48.91 | $48.80 | $48.91 | $41.22 | 1,134 |
| 2018-07-25 | $48.91 | $48.91 | $48.82 | $48.85 | $41.17 | 1,979 |
| 2018-07-24 | $48.72 | $48.86 | $48.72 | $48.86 | $41.18 | 4,621 |
| 2018-07-23 | $48.72 | $48.72 | $48.71 | $48.72 | $41.07 | 883 |
| 2018-07-20 | $48.79 | $48.83 | $48.73 | $48.73 | $41.07 | 1,692 |
| 2018-07-19 | $48.75 | $48.84 | $48.68 | $48.70 | $41.05 | 3,487 |
| 2018-07-18 | $48.78 | $48.78 | $48.64 | $48.66 | $41.01 | 4,606 |
| 2018-07-17 | $48.70 | $48.70 | $48.70 | $48.70 | $41.05 | 651 |
| 2018-07-16 | $48.78 | $48.78 | $48.62 | $48.62 | $40.98 | 9,935 |
| 2018-07-13 | $48.64 | $48.64 | $48.64 | $48.64 | $41.00 | 59 |
| 2018-07-12 | $48.67 | $48.67 | $48.53 | $48.64 | $41.00 | 1,290 |
| 2018-07-11 | $48.59 | $48.60 | $48.50 | $48.50 | $40.88 | 2,202 |
| 2018-07-10 | $48.58 | $48.66 | $48.54 | $48.66 | $41.01 | 2,193 |
| 2018-07-09 | $48.58 | $48.58 | $48.51 | $48.51 | $40.89 | 824 |
| 2018-07-06 | $48.46 | $48.48 | $48.39 | $48.41 | $40.80 | 4,308 |
| 2018-07-05 | $48.35 | $48.48 | $48.34 | $48.48 | $40.86 | 4,327 |
| 2018-07-03 | $48.39 | $48.41 | $48.39 | $48.40 | $40.79 | 1,931 |
| 2018-07-02 | $48.30 | $48.34 | $48.24 | $48.30 | $40.71 | 1,330 |
| 2018-06-29 | $48.44 | $48.49 | $48.33 | $48.33 | $40.63 | 6,050 |
| 2018-06-28 | $48.46 | $48.49 | $48.45 | $48.49 | $40.77 | 4,551 |
| 2018-06-27 | $48.48 | $48.48 | $48.42 | $48.42 | $40.71 | 1,882 |
| 2018-06-26 | $48.41 | $48.54 | $48.32 | $48.54 | $40.81 | 67,216 |
| 2018-06-25 | $48.30 | $48.41 | $48.23 | $48.41 | $40.70 | 5,464 |
| 2018-06-22 | $48.41 | $48.41 | $48.27 | $48.37 | $40.67 | 3,391 |
| 2018-06-21 | $48.31 | $48.38 | $48.22 | $48.38 | $40.67 | 68,044 |
| 2018-06-20 | $48.20 | $48.35 | $48.20 | $48.24 | $40.56 | 4,542 |
| 2018-06-19 | $48.13 | $48.35 | $48.10 | $48.31 | $40.61 | 23,445 |
| 2018-06-18 | $48.31 | $48.31 | $48.25 | $48.25 | $40.56 | 2,384 |
| 2018-06-15 | $48.19 | $48.32 | $48.11 | $48.16 | $40.49 | 10,401 |
| 2018-06-14 | $48.25 | $48.30 | $48.10 | $48.10 | $40.44 | 7,274 |
| 2018-06-13 | $48.21 | $48.29 | $48.21 | $48.21 | $40.53 | 2,259 |
| 2018-06-12 | $48.31 | $48.31 | $48.22 | $48.24 | $40.56 | 1,488 |
| 2018-06-11 | $48.32 | $48.41 | $48.31 | $48.41 | $40.70 | 2,268 |
| 2018-06-08 | $48.28 | $48.28 | $48.21 | $48.21 | $40.53 | 5,382 |
| 2018-06-07 | $48.35 | $48.35 | $48.19 | $48.19 | $40.51 | 946 |
| 2018-06-06 | $48.49 | $48.50 | $48.38 | $48.43 | $40.71 | 1,279 |
| 2018-06-05 | $48.39 | $48.46 | $48.37 | $48.37 | $40.66 | 1,454 |
| 2018-06-04 | $48.54 | $48.54 | $48.44 | $48.45 | $40.73 | 2,099 |
| 2018-06-01 | $48.67 | $48.67 | $48.31 | $48.31 | $40.61 | 23,130 |
| 2018-05-31 | $48.82 | $48.85 | $48.76 | $48.85 | $40.98 | 1,575 |
| 2018-05-30 | $48.76 | $48.76 | $48.76 | $48.76 | $40.91 | 331 |
| 2018-05-29 | $48.84 | $48.84 | $48.77 | $48.83 | $40.96 | 3,424 |
| 2018-05-25 | $48.68 | $48.69 | $48.67 | $48.69 | $40.84 | 827 |
| 2018-05-24 | $48.65 | $48.65 | $48.65 | $48.65 | $40.81 | 830 |
| 2018-05-23 | $48.62 | $48.66 | $48.56 | $48.60 | $40.77 | 1,342 |
| 2018-05-22 | $48.66 | $48.67 | $48.53 | $48.66 | $40.82 | 1,645 |
| 2018-05-21 | $48.59 | $48.61 | $48.43 | $48.61 | $40.78 | 14,151 |
| 2018-05-18 | $48.60 | $48.60 | $48.50 | $48.60 | $40.77 | 1,649 |
| 2018-05-17 | $48.60 | $48.60 | $48.55 | $48.58 | $40.75 | 1,870 |
| 2018-05-16 | $48.61 | $48.61 | $48.59 | $48.59 | $40.76 | 1,223 |
| 2018-05-15 | $48.57 | $48.57 | $48.41 | $48.42 | $40.62 | 2,742 |
| 2018-05-14 | $48.61 | $48.74 | $48.61 | $48.70 | $40.85 | 4,574 |
| 2018-05-11 | $48.82 | $48.84 | $48.75 | $48.81 | $40.95 | 3,783 |
| 2018-05-10 | $48.76 | $48.81 | $48.63 | $48.63 | $40.80 | 2,717 |
| 2018-05-09 | $48.77 | $48.77 | $48.56 | $48.56 | $40.74 | 2,134 |
| 2018-05-08 | $48.66 | $48.70 | $48.66 | $48.70 | $40.86 | 1,264 |
| 2018-05-07 | $48.75 | $48.75 | $48.72 | $48.72 | $40.87 | 1,855 |
| 2018-05-04 | $48.76 | $48.76 | $48.68 | $48.71 | $40.86 | 2,212 |
| 2018-05-03 | $48.74 | $48.86 | $48.68 | $48.68 | $40.84 | 7,732 |
| 2018-05-02 | $48.75 | $48.86 | $48.72 | $48.83 | $40.96 | 1,472 |
| 2018-05-01 | $48.84 | $48.88 | $48.73 | $48.74 | $40.89 | 13,628 |
| 2018-04-30 | $49.01 | $49.01 | $48.88 | $48.93 | $40.96 | 3,905 |
| 2018-04-27 | $48.93 | $48.97 | $48.93 | $48.97 | $40.99 | 1,571 |
| 2018-04-26 | $49.03 | $49.03 | $48.87 | $48.97 | $41.00 | 2,665 |
| 2018-04-25 | $48.87 | $48.95 | $48.82 | $48.82 | $40.87 | 3,907 |
| 2018-04-24 | $48.96 | $48.96 | $48.92 | $48.96 | $40.98 | 4,427 |
| 2018-04-23 | $49.00 | $49.04 | $48.97 | $48.97 | $41.00 | 1,168 |
| 2018-04-20 | $49.16 | $49.16 | $48.97 | $49.14 | $41.14 | 6,044 |
| 2018-04-19 | $49.20 | $49.20 | $49.04 | $49.19 | $41.18 | 5,259 |
| 2018-04-18 | $49.14 | $49.19 | $49.14 | $49.19 | $41.18 | 1,931 |
| 2018-04-17 | $49.22 | $49.30 | $49.22 | $49.30 | $41.27 | 3,203 |
| 2018-04-16 | $49.25 | $49.27 | $49.18 | $49.27 | $41.25 | 2,381 |
| 2018-04-13 | $49.21 | $49.27 | $49.10 | $49.20 | $41.18 | 3,791 |
| 2018-04-12 | $49.16 | $49.24 | $49.14 | $49.14 | $41.14 | 1,147 |
| 2018-04-11 | $49.30 | $49.35 | $49.27 | $49.27 | $41.24 | 943 |
| 2018-04-10 | $49.34 | $49.34 | $49.25 | $49.31 | $41.28 | 1,146 |
| 2018-04-09 | $49.37 | $49.37 | $49.18 | $49.18 | $41.17 | 2,696 |
| 2018-04-06 | $49.29 | $49.29 | $49.14 | $49.16 | $41.16 | 4,404 |
| 2018-04-05 | $49.18 | $49.18 | $49.17 | $49.17 | $41.16 | 2,274 |
| 2018-04-04 | $49.29 | $49.29 | $49.13 | $49.13 | $41.13 | 1,408 |
| 2018-04-03 | $49.21 | $49.21 | $49.11 | $49.12 | $41.12 | 2,515 |
| 2018-04-02 | $49.17 | $49.25 | $49.15 | $49.21 | $41.20 | 13,711 |
| 2018-03-29 | $49.39 | $49.45 | $49.30 | $49.45 | $41.31 | 2,642 |
| 2018-03-28 | $49.29 | $49.29 | $49.29 | $49.29 | $41.18 | 651 |
| 2018-03-27 | $49.21 | $49.25 | $49.18 | $49.19 | $41.10 | 2,824 |
| 2018-03-26 | $49.14 | $49.19 | $49.14 | $49.14 | $41.06 | 1,404 |
| 2018-03-23 | $49.34 | $49.34 | $49.17 | $49.21 | $41.11 | 5,047 |
| 2018-03-22 | $49.31 | $49.31 | $49.12 | $49.20 | $41.11 | 7,483 |
| 2018-03-21 | $49.26 | $49.26 | $49.12 | $49.15 | $41.06 | 4,134 |
| 2018-03-20 | $49.16 | $49.28 | $49.16 | $49.22 | $41.12 | 4,762 |
| 2018-03-19 | $49.18 | $49.28 | $49.07 | $49.23 | $41.13 | 5,803 |
| 2018-03-16 | $49.24 | $49.36 | $49.23 | $49.23 | $41.13 | 3,541 |
| 2018-03-15 | $49.28 | $49.36 | $49.25 | $49.25 | $41.15 | 9,064 |
| 2018-03-14 | $49.47 | $49.47 | $49.31 | $49.34 | $41.22 | 1,695 |
| 2018-03-13 | $49.38 | $49.38 | $49.32 | $49.33 | $41.21 | 1,622 |
| 2018-03-12 | $49.34 | $49.34 | $49.30 | $49.31 | $41.19 | 3,339 |
| 2018-03-09 | $49.26 | $49.49 | $49.26 | $49.49 | $41.35 | 12,524 |
| 2018-03-08 | $49.32 | $49.35 | $49.26 | $49.35 | $41.23 | 3,331 |
| 2018-03-07 | $49.35 | $49.35 | $49.25 | $49.26 | $41.16 | 3,364 |
| 2018-03-06 | $49.35 | $49.35 | $49.26 | $49.26 | $41.16 | 3,143 |
| 2018-03-05 | $49.48 | $49.48 | $49.26 | $49.26 | $41.16 | 1,724 |
| 2018-03-02 | $49.50 | $49.50 | $49.36 | $49.38 | $41.25 | 1,863 |
| 2018-03-01 | $49.34 | $49.37 | $49.32 | $49.32 | $41.21 | 2,547 |
| 2018-02-28 | $49.39 | $49.39 | $49.34 | $49.39 | $41.18 | 2,265 |
| 2018-02-27 | $49.41 | $49.48 | $49.40 | $49.48 | $41.25 | 1,700 |
| 2018-02-26 | $49.61 | $49.62 | $49.42 | $49.42 | $41.20 | 11,435 |
| 2018-02-23 | $49.38 | $49.57 | $49.38 | $49.49 | $41.26 | 4,980 |
| 2018-02-22 | $49.38 | $49.49 | $49.30 | $49.30 | $41.10 | 6,645 |
| 2018-02-21 | $49.41 | $49.60 | $49.38 | $49.50 | $41.27 | 4,382 |
| 2018-02-20 | $49.54 | $49.55 | $49.50 | $49.50 | $41.27 | 4,714 |
| 2018-02-16 | $49.51 | $49.58 | $49.43 | $49.54 | $41.30 | 3,595 |
| 2018-02-15 | $49.42 | $49.55 | $49.40 | $49.55 | $41.31 | 7,031 |
| 2018-02-14 | $49.46 | $49.46 | $49.34 | $49.36 | $41.15 | 2,121 |
| 2018-02-13 | $49.43 | $49.59 | $49.42 | $49.49 | $41.26 | 4,941 |
| 2018-02-12 | $49.59 | $49.64 | $49.43 | $49.63 | $41.38 | 6,654 |
| 2018-02-09 | $49.65 | $49.65 | $49.47 | $49.61 | $41.36 | 7,488 |
| 2018-02-08 | $49.58 | $49.65 | $49.47 | $49.65 | $41.40 | 5,192 |
| 2018-02-07 | $49.88 | $49.88 | $49.68 | $49.80 | $41.52 | 3,710 |
| 2018-02-06 | $49.81 | $49.97 | $49.80 | $49.92 | $41.62 | 21,653 |
| 2018-02-05 | $49.69 | $49.74 | $49.60 | $49.60 | $41.35 | 2,555 |
| 2018-02-02 | $49.70 | $49.83 | $49.69 | $49.80 | $41.52 | 5,607 |
| 2018-02-01 | $49.94 | $49.94 | $49.82 | $49.86 | $41.57 | 3,053 |
| 2018-01-31 | $50.04 | $50.12 | $50.02 | $50.04 | $41.61 | 1,609 |
| 2018-01-30 | $50.12 | $50.12 | $50.05 | $50.10 | $41.66 | 5,431 |
| 2018-01-29 | $50.04 | $50.14 | $50.00 | $50.14 | $41.69 | 7,914 |
| 2018-01-26 | $50.20 | $50.25 | $50.14 | $50.25 | $41.79 | 3,577 |
| 2018-01-25 | $50.20 | $50.24 | $50.11 | $50.23 | $41.77 | 5,849 |
| 2018-01-24 | $50.22 | $50.25 | $50.06 | $50.25 | $41.79 | 14,000 |
| 2018-01-23 | $50.19 | $50.26 | $50.19 | $50.24 | $41.78 | 1,382 |
| 2018-01-22 | $50.19 | $50.21 | $50.07 | $50.18 | $41.73 | 3,580 |
| 2018-01-19 | $50.15 | $50.25 | $50.08 | $50.20 | $41.74 | 12,311 |
| 2018-01-18 | $50.28 | $50.29 | $50.27 | $50.28 | $41.81 | 2,535 |
| 2018-01-17 | $50.23 | $50.36 | $50.17 | $50.34 | $41.86 | 21,924 |
| 2018-01-16 | $50.35 | $50.35 | $50.22 | $50.31 | $41.84 | 17,121 |
| 2018-01-12 | $50.32 | $50.36 | $50.27 | $50.27 | $41.80 | 1,939 |
| 2018-01-11 | $50.24 | $50.33 | $50.24 | $50.32 | $41.84 | 4,895 |
| 2018-01-10 | $50.18 | $50.25 | $50.12 | $50.22 | $41.76 | 19,513 |
| 2018-01-09 | $50.39 | $50.39 | $50.16 | $50.16 | $41.71 | 4,204 |
| 2018-01-08 | $50.35 | $50.35 | $50.25 | $50.34 | $41.86 | 4,598 |
| 2018-01-05 | $50.43 | $50.43 | $50.24 | $50.24 | $41.78 | 2,037 |
| 2018-01-04 | $50.38 | $50.43 | $50.29 | $50.40 | $41.91 | 9,421 |
| 2018-01-03 | $50.23 | $50.43 | $50.12 | $50.37 | $41.88 | 66,783 |
| 2018-01-02 | $50.41 | $50.41 | $50.27 | $50.29 | $41.82 | 12,108 |
| 2017-12-29 | $50.38 | $50.38 | $50.30 | $50.38 | $41.89 | 1,509 |
| 2017-12-28 | $50.41 | $50.42 | $50.22 | $50.42 | $41.93 | 5,143 |
| 2017-12-27 | $50.19 | $50.37 | $50.19 | $50.34 | $41.86 | 2,569 |
| 2017-12-26 | $50.34 | $50.37 | $50.25 | $50.25 | $41.79 | 2,147 |
| 2017-12-22 | $50.34 | $50.37 | $50.30 | $50.37 | $41.88 | 2,460 |
| 2017-12-21 | $50.32 | $50.36 | $50.20 | $50.36 | $41.88 | 5,908 |
| 2017-12-20 | $50.33 | $50.33 | $50.18 | $50.25 | $41.79 | 3,172 |
| 2017-12-19 | $50.38 | $50.39 | $50.33 | $50.33 | $41.85 | 13,314 |
| 2017-12-18 | $51.09 | $51.09 | $50.95 | $51.04 | $41.93 | 4,678 |
| 2017-12-15 | $50.95 | $51.09 | $50.95 | $51.09 | $41.97 | 3,112 |
| 2017-12-14 | $51.07 | $51.13 | $51.01 | $51.13 | $42.01 | 6,472 |
| 2017-12-13 | $50.92 | $51.14 | $50.92 | $51.14 | $42.01 | 23,809 |
| 2017-12-12 | $50.95 | $51.05 | $50.95 | $51.05 | $41.94 | 12,767 |
| 2017-12-11 | $50.94 | $50.98 | $50.94 | $50.96 | $41.86 | 5,804 |
| 2017-12-08 | $50.95 | $50.98 | $50.91 | $50.97 | $41.87 | 11,181 |
| 2017-12-07 | $50.98 | $50.98 | $50.91 | $50.91 | $41.82 | 2,134 |
| 2017-12-06 | $51.07 | $51.07 | $50.98 | $51.03 | $41.92 | 7,542 |
| 2017-12-05 | $51.01 | $51.05 | $50.97 | $51.04 | $41.93 | 8,355 |
| 2017-12-04 | $50.86 | $51.03 | $50.86 | $51.02 | $41.92 | 9,261 |
| 2017-12-01 | $50.95 | $51.06 | $50.88 | $50.88 | $41.80 | 4,071 |
| 2017-11-30 | $51.11 | $51.11 | $50.90 | $50.98 | $41.80 | 16,454 |
| 2017-11-29 | $51.11 | $51.12 | $50.92 | $51.10 | $41.90 | 14,864 |
| 2017-11-28 | $51.08 | $51.25 | $51.01 | $51.20 | $41.98 | 11,895 |
| 2017-11-27 | $51.15 | $51.15 | $50.95 | $51.14 | $41.93 | 6,908 |
| 2017-11-24 | $51.15 | $51.15 | $51.11 | $51.11 | $41.91 | 389 |
| 2017-11-22 | $50.86 | $51.15 | $50.86 | $51.15 | $41.94 | 18,988 |
| 2017-11-21 | $51.08 | $51.08 | $50.86 | $50.86 | $41.70 | 4,785 |
| 2017-11-20 | $51.07 | $51.08 | $51.07 | $51.08 | $41.88 | 1,040 |
| 2017-11-17 | $51.03 | $51.08 | $50.95 | $51.08 | $41.88 | 8,364 |
| 2017-11-16 | $51.08 | $51.12 | $50.98 | $51.09 | $41.89 | 54,773 |
| 2017-11-15 | $51.01 | $51.03 | $50.98 | $50.98 | $41.80 | 1,017 |
| 2017-11-14 | $50.95 | $50.97 | $50.84 | $50.97 | $41.79 | 1,266 |
| 2017-11-13 | $51.02 | $51.02 | $50.98 | $51.00 | $41.82 | 2,565 |
| 2017-11-10 | $50.82 | $50.98 | $50.77 | $50.98 | $41.80 | 7,735 |
| 2017-11-09 | $50.98 | $51.00 | $50.86 | $51.00 | $41.82 | 5,738 |
| 2017-11-08 | $51.05 | $51.06 | $50.89 | $51.05 | $41.86 | 13,023 |
| 2017-11-07 | $51.12 | $51.12 | $51.00 | $51.09 | $41.89 | 64,268 |
| 2017-11-06 | $51.15 | $52.27 | $51.00 | $51.21 | $41.99 | 11,790 |
| 2017-11-03 | $51.02 | $51.08 | $50.86 | $51.06 | $41.87 | 3,930 |
| 2017-11-02 | $51.11 | $51.15 | $51.11 | $51.15 | $41.94 | 526 |
| 2017-11-01 | $51.17 | $51.18 | $51.07 | $51.10 | $41.90 | 7,265 |
| 2017-10-31 | $51.31 | $51.31 | $51.26 | $51.31 | $41.98 | 801 |
| 2017-10-30 | $51.32 | $51.32 | $51.32 | $51.32 | $41.99 | 1 |
| 2017-10-27 | $51.23 | $51.32 | $51.23 | $51.32 | $41.99 | 358 |
| 2017-10-26 | $51.10 | $51.17 | $51.10 | $51.16 | $41.86 | 1,686 |
| 2017-10-25 | $51.10 | $51.22 | $51.10 | $51.10 | $41.81 | 1,223 |
| 2017-10-24 | $51.32 | $51.32 | $51.18 | $51.18 | $41.88 | 1,858 |
| 2017-10-23 | $51.27 | $51.31 | $51.27 | $51.31 | $41.98 | 491 |
| 2017-10-20 | $51.32 | $51.35 | $51.28 | $51.29 | $41.97 | 2,597 |
| 2017-10-19 | $51.34 | $51.34 | $51.31 | $51.33 | $42.00 | 1,564 |
| 2017-10-18 | $51.25 | $51.36 | $51.16 | $51.35 | $42.02 | 5,687 |
| 2017-10-17 | $51.23 | $51.23 | $51.23 | $51.23 | $41.92 | 294 |
| 2017-10-16 | $51.17 | $51.29 | $51.17 | $51.29 | $41.97 | 2,319 |
| 2017-10-13 | $51.34 | $51.34 | $51.23 | $51.29 | $41.97 | 7,041 |
| 2017-10-12 | $51.22 | $51.22 | $51.22 | $51.22 | $41.91 | 366 |
| 2017-10-11 | $51.16 | $51.24 | $51.01 | $51.23 | $41.92 | 764 |
| 2017-10-10 | $51.16 | $51.22 | $51.01 | $51.01 | $41.74 | 1,901 |
| 2017-10-09 | $51.01 | $51.14 | $51.01 | $51.14 | $41.84 | 751 |
| 2017-10-06 | $51.00 | $51.10 | $50.90 | $50.94 | $41.68 | 12,463 |
| 2017-10-05 | $51.14 | $51.14 | $51.14 | $51.14 | $41.84 | 1,022 |
| 2017-10-04 | $51.20 | $51.22 | $51.20 | $51.22 | $41.91 | 228 |
| 2017-10-03 | $50.92 | $50.92 | $50.90 | $50.90 | $41.65 | 1,126 |
| 2017-10-02 | $51.06 | $51.25 | $51.06 | $51.25 | $41.93 | 529 |
| 2017-09-29 | $51.20 | $51.20 | $51.20 | $51.20 | $41.79 | 7,358 |
| 2017-09-28 | $51.04 | $51.04 | $51.04 | $51.04 | $41.66 | 12 |
| 2017-09-27 | $51.10 | $51.10 | $51.03 | $51.04 | $41.66 | 686 |
| 2017-09-26 | $51.23 | $51.28 | $51.21 | $51.27 | $41.85 | 969 |
| 2017-09-25 | $51.18 | $51.18 | $51.16 | $51.16 | $41.76 | 482 |
| 2017-09-22 | $51.06 | $51.18 | $51.06 | $51.18 | $41.77 | 330 |
| 2017-09-21 | $51.04 | $51.18 | $51.04 | $51.18 | $41.77 | 862 |
| 2017-09-20 | $51.18 | $51.18 | $51.18 | $51.18 | $41.77 | 714 |
| 2017-09-19 | $51.29 | $51.30 | $51.15 | $51.28 | $41.85 | 4,218 |
| 2017-09-18 | $51.17 | $51.17 | $51.03 | $51.03 | $41.65 | 747 |
| 2017-09-15 | $51.29 | $51.33 | $51.26 | $51.26 | $41.84 | 3,561 |
| 2017-09-14 | $51.28 | $51.35 | $51.26 | $51.35 | $41.91 | 6,099 |
| 2017-09-13 | $51.39 | $51.39 | $51.32 | $51.37 | $41.93 | 666 |
| 2017-09-12 | $51.29 | $51.35 | $51.27 | $51.35 | $41.91 | 731 |
| 2017-09-11 | $51.52 | $51.52 | $51.40 | $51.51 | $42.04 | 3,908 |
| 2017-09-08 | $51.50 | $51.50 | $51.37 | $51.44 | $41.98 | 6,449 |
| 2017-09-07 | $51.40 | $51.40 | $51.40 | $51.40 | $41.95 | 510 |
| 2017-09-06 | $51.38 | $51.38 | $51.37 | $51.37 | $41.93 | 5,626 |
| 2017-09-05 | $51.40 | $51.40 | $51.28 | $51.34 | $41.90 | 2,172 |
| 2017-09-01 | $51.35 | $51.35 | $51.32 | $51.33 | $41.90 | 3,400 |
| 2017-08-31 | $51.49 | $51.49 | $51.40 | $51.40 | $41.84 | 2,500 |
| 2017-08-30 | $51.33 | $51.33 | $51.31 | $51.31 | $41.77 | 3,350 |
| 2017-08-29 | $51.12 | $51.12 | $51.12 | $51.12 | $41.62 | 78 |
| 2017-08-28 | $51.22 | $51.22 | $51.12 | $51.12 | $41.62 | 4,418 |
| 2017-08-25 | $51.21 | $51.21 | $51.21 | $51.21 | $41.69 | 0 |
| 2017-08-24 | $51.17 | $51.21 | $51.15 | $51.21 | $41.69 | 7,838 |
| 2017-08-23 | $51.13 | $51.13 | $51.13 | $51.13 | $41.62 | 55 |
| 2017-08-22 | $51.15 | $51.15 | $51.10 | $51.13 | $41.62 | 1,725 |
| 2017-08-21 | $51.10 | $51.13 | $51.00 | $51.11 | $41.61 | 9,405 |
| 2017-08-18 | $51.05 | $51.12 | $51.01 | $51.11 | $41.61 | 2,311 |
| 2017-08-17 | $51.06 | $51.06 | $51.06 | $51.06 | $41.57 | 300 |
| 2017-08-16 | $51.02 | $51.23 | $51.02 | $51.21 | $41.69 | 1,408 |
| 2017-08-15 | $50.84 | $51.08 | $50.84 | $51.08 | $41.58 | 1,534 |
| 2017-08-14 | $51.07 | $51.11 | $50.92 | $50.92 | $41.45 | 3,167 |
| 2017-08-11 | $51.04 | $51.11 | $51.01 | $51.11 | $41.61 | 7,018 |
| 2017-08-10 | $50.94 | $51.03 | $50.75 | $50.75 | $41.31 | 11,210 |
| 2017-08-09 | $50.98 | $51.07 | $50.96 | $51.07 | $41.57 | 1,845 |
| 2017-08-08 | $50.93 | $50.95 | $50.88 | $50.88 | $41.42 | 5,308 |
| 2017-08-07 | $50.78 | $50.99 | $50.78 | $50.98 | $41.50 | 1,114 |
| 2017-08-04 | $50.91 | $50.91 | $50.88 | $50.88 | $41.42 | 278 |
| 2017-08-03 | $50.94 | $50.97 | $50.85 | $50.97 | $41.49 | 3,186 |
| 2017-08-02 | $50.84 | $50.95 | $50.75 | $50.95 | $41.48 | 74,382 |
| 2017-08-01 | $50.63 | $50.79 | $50.63 | $50.79 | $41.35 | 22,243 |
| 2017-07-31 | $50.69 | $50.69 | $50.67 | $50.69 | $41.15 | 680 |
| 2017-07-28 | $50.71 | $50.78 | $50.71 | $50.78 | $41.23 | 3,575 |
| 2017-07-27 | $50.64 | $50.65 | $50.54 | $50.54 | $41.03 | 3,896 |
| 2017-07-26 | $50.70 | $50.77 | $50.70 | $50.77 | $41.22 | 1,412 |
| 2017-07-25 | $50.61 | $50.64 | $50.61 | $50.64 | $41.11 | 483 |
| 2017-07-24 | $50.74 | $50.74 | $50.66 | $50.66 | $41.12 | 3,380 |
| 2017-07-21 | $50.70 | $50.74 | $50.69 | $50.73 | $41.19 | 611,526 |
| 2017-07-20 | $50.55 | $50.55 | $50.55 | $50.55 | $41.04 | 239 |
| 2017-07-19 | $50.60 | $50.61 | $50.60 | $50.61 | $41.09 | 1,378 |
| 2017-07-18 | $50.50 | $50.53 | $50.47 | $50.50 | $40.99 | 2,164 |
| 2017-07-17 | $50.39 | $50.45 | $50.39 | $50.45 | $40.96 | 938 |
| 2017-07-14 | $50.46 | $50.46 | $50.46 | $50.46 | $40.97 | 10,196 |
| 2017-07-13 | $50.33 | $50.33 | $50.27 | $50.27 | $40.81 | 798 |
| 2017-07-12 | $50.37 | $50.39 | $50.30 | $50.39 | $40.91 | 3,700 |
| 2017-07-11 | $50.18 | $50.18 | $50.18 | $50.18 | $40.74 | 2,375 |
| 2017-07-10 | $50.19 | $50.19 | $50.18 | $50.18 | $40.74 | 253 |
| 2017-07-07 | $50.19 | $50.19 | $50.19 | $50.19 | $40.75 | 100 |
| 2017-07-06 | $50.19 | $50.19 | $50.19 | $50.19 | $40.75 | 4 |
| 2017-07-05 | $50.30 | $50.31 | $50.24 | $50.25 | $40.79 | 4,483 |
| 2017-07-03 | $50.30 | $50.30 | $50.23 | $50.23 | $40.77 | 583 |
| 2017-06-30 | $50.50 | $50.52 | $50.50 | $50.52 | $40.89 | 380 |
| 2017-06-29 | $50.64 | $50.64 | $50.49 | $50.52 | $40.89 | 2,576 |
| 2017-06-28 | $50.66 | $50.66 | $50.66 | $50.66 | $41.00 | 124 |
| 2017-06-27 | $50.71 | $50.71 | $50.64 | $50.65 | $41.00 | 2,458 |
| 2017-06-26 | $50.80 | $50.80 | $50.70 | $50.73 | $41.06 | 2,185 |
| 2017-06-23 | $50.74 | $50.75 | $50.73 | $50.75 | $41.08 | 572 |
| 2017-06-22 | $50.77 | $50.78 | $50.76 | $50.78 | $41.10 | 3,332 |
| 2017-06-21 | $50.72 | $50.72 | $50.66 | $50.68 | $41.02 | 1,717 |
| 2017-06-20 | $50.64 | $50.64 | $50.59 | $50.63 | $40.98 | 1,072 |
| 2017-06-19 | $50.78 | $50.78 | $50.78 | $50.78 | $41.10 | 1,589 |
| 2017-06-16 | $50.80 | $50.80 | $50.65 | $50.75 | $41.08 | 9,165 |
| 2017-06-15 | $50.80 | $50.84 | $50.74 | $50.84 | $41.15 | 1,847 |
| 2017-06-14 | $50.83 | $50.90 | $50.80 | $50.80 | $41.12 | 1,180 |
| 2017-06-13 | $50.73 | $50.74 | $50.66 | $50.74 | $41.07 | 9,066 |
| 2017-06-12 | $50.70 | $50.70 | $50.70 | $50.70 | $41.04 | 7 |
| 2017-06-09 | $50.75 | $50.75 | $50.70 | $50.70 | $41.04 | 2,097 |
| 2017-06-08 | $50.69 | $50.77 | $50.69 | $50.77 | $41.09 | 2,537 |
| 2017-06-07 | $50.62 | $50.62 | $50.62 | $50.62 | $40.97 | 13 |
| 2017-06-06 | $50.66 | $50.66 | $50.62 | $50.62 | $40.97 | 11,522 |
| 2017-06-05 | $50.49 | $50.49 | $50.49 | $50.49 | $40.87 | 169 |
| 2017-06-02 | $50.55 | $50.58 | $50.54 | $50.58 | $40.94 | 849 |
| 2017-06-01 | $50.49 | $50.49 | $50.40 | $50.45 | $40.83 | 1,045 |
| 2017-05-31 | $50.53 | $50.53 | $50.53 | $50.53 | $40.77 | 12 |
| 2017-05-30 | $50.53 | $50.53 | $50.53 | $50.53 | $40.77 | 100 |
| 2017-05-26 | $50.53 | $50.61 | $50.46 | $50.53 | $40.77 | 965 |
| 2017-05-25 | $50.46 | $50.46 | $50.46 | $50.46 | $40.72 | 429 |
| 2017-05-24 | $50.43 | $50.48 | $50.42 | $50.48 | $40.73 | 801 |
| 2017-05-23 | $50.38 | $50.40 | $50.35 | $50.35 | $40.63 | 2,739 |
| 2017-05-22 | $50.54 | $50.54 | $50.49 | $50.49 | $40.74 | 707 |
| 2017-05-19 | $50.39 | $50.44 | $50.29 | $50.29 | $40.58 | 5,900 |
| 2017-05-18 | $50.40 | $50.40 | $50.38 | $50.38 | $40.65 | 4,392 |
| 2017-05-17 | $50.44 | $50.44 | $50.44 | $50.44 | $40.70 | 110 |
| 2017-05-16 | $50.43 | $50.43 | $50.40 | $50.41 | $40.67 | 2,015 |
| 2017-05-15 | $50.39 | $50.39 | $50.31 | $50.31 | $40.60 | 593 |
| 2017-05-12 | $50.36 | $50.36 | $50.23 | $50.30 | $40.59 | 4,807 |
| 2017-05-11 | $50.28 | $50.29 | $50.20 | $50.26 | $40.56 | 1,601 |
| 2017-05-10 | $50.21 | $50.21 | $50.21 | $50.21 | $40.52 | 2,093 |
| 2017-05-09 | $50.13 | $50.21 | $50.13 | $50.21 | $40.52 | 4,607 |
| 2017-05-08 | $50.11 | $50.11 | $50.08 | $50.08 | $40.41 | 284 |
| 2017-05-05 | $50.16 | $50.16 | $50.09 | $50.09 | $40.42 | 604 |
| 2017-05-04 | $50.19 | $50.19 | $50.12 | $50.14 | $40.46 | 3,020 |
| 2017-05-03 | $50.17 | $50.17 | $50.15 | $50.15 | $40.47 | 18,108 |
| 2017-05-02 | $50.06 | $50.16 | $50.00 | $50.16 | $40.48 | 23,610 |
| 2017-05-01 | $50.24 | $50.26 | $50.22 | $50.24 | $40.54 | 33,351 |
| 2017-04-28 | $50.29 | $50.31 | $50.24 | $50.27 | $40.43 | 18,213 |
| 2017-04-27 | $50.09 | $50.09 | $50.09 | $50.09 | $40.29 | 60 |
| 2017-04-26 | $50.09 | $50.09 | $50.09 | $50.09 | $40.29 | 500 |
| 2017-04-25 | $50.19 | $50.19 | $50.10 | $50.13 | $40.32 | 28,603 |
| 2017-04-24 | $50.15 | $50.15 | $50.15 | $50.15 | $40.34 | 39 |
| 2017-04-21 | $50.16 | $50.19 | $50.15 | $50.15 | $40.34 | 1,774 |
| 2017-04-20 | $50.18 | $50.18 | $50.18 | $50.18 | $40.37 | 100 |
| 2017-04-19 | $50.05 | $50.07 | $50.02 | $50.07 | $40.28 | 21,619 |
| 2017-04-18 | $50.06 | $50.06 | $49.99 | $50.04 | $40.25 | 797 |
| 2017-04-17 | $50.09 | $50.09 | $50.09 | $50.09 | $40.29 | 205 |
| 2017-04-13 | $49.91 | $49.91 | $49.64 | $49.64 | $39.93 | 1,041 |
| 2017-04-12 | $49.64 | $49.64 | $49.64 | $49.64 | $39.93 | 269 |
| 2017-04-11 | $49.54 | $49.80 | $49.54 | $49.62 | $39.91 | 832 |
| 2017-04-10 | $49.36 | $49.36 | $49.36 | $49.36 | $39.71 | 0 |
| 2017-04-07 | $49.36 | $49.36 | $49.36 | $49.36 | $39.71 | 1 |
| 2017-04-06 | $49.59 | $49.79 | $49.59 | $49.79 | $40.05 | 782 |
| 2017-04-05 | $49.69 | $49.69 | $49.69 | $49.69 | $39.97 | 157 |
| 2017-04-04 | $49.36 | $49.69 | $49.36 | $49.69 | $39.97 | 2,630 |
| 2017-04-03 | $49.44 | $49.44 | $49.44 | $49.44 | $39.77 | 3,694 |
| 2017-03-31 | $49.52 | $49.52 | $49.52 | $49.52 | $39.72 | 272 |
| 2017-03-30 | $49.80 | $49.80 | $49.65 | $49.70 | $39.87 | 2,758 |
| 2017-03-29 | $49.60 | $49.89 | $49.60 | $49.89 | $40.02 | 1,073 |
| 2017-03-28 | $49.48 | $49.48 | $49.48 | $49.48 | $39.69 | 686 |
| 2017-03-27 | $49.53 | $49.54 | $49.38 | $49.38 | $39.61 | 1,348 |
| 2017-03-24 | $49.71 | $49.73 | $49.41 | $49.42 | $39.64 | 5,865 |
| 2017-03-23 | $49.40 | $49.40 | $49.40 | $49.40 | $39.63 | 11,328 |
| 2017-03-22 | $49.57 | $49.62 | $49.40 | $49.62 | $39.80 | 1,219 |
| 2017-03-21 | $49.56 | $49.58 | $49.48 | $49.58 | $39.77 | 2,942 |
| 2017-03-20 | $49.62 | $49.62 | $49.62 | $49.62 | $39.80 | 0 |
| 2017-03-17 | $49.62 | $49.62 | $49.62 | $49.62 | $39.80 | 42 |
| 2017-03-16 | $49.54 | $49.62 | $49.54 | $49.62 | $39.80 | 2,050 |
| 2017-03-15 | $49.27 | $49.27 | $49.27 | $49.27 | $39.52 | 393 |
| 2017-03-14 | $49.11 | $49.11 | $49.11 | $49.11 | $39.39 | 127 |
| 2017-03-13 | $49.25 | $49.25 | $49.25 | $49.25 | $39.50 | 454 |
| 2017-03-10 | $49.36 | $49.36 | $49.36 | $49.36 | $39.59 | 436 |
| 2017-03-09 | $49.08 | $49.08 | $49.08 | $49.08 | $39.37 | 215 |
| 2017-03-08 | $49.24 | $49.24 | $49.21 | $49.24 | $39.50 | 600 |
| 2017-03-07 | $49.51 | $49.51 | $49.51 | $49.51 | $39.71 | 200 |
| 2017-03-06 | $49.46 | $49.46 | $49.46 | $49.46 | $39.67 | 100 |
| 2017-03-03 | $49.56 | $49.56 | $49.56 | $49.56 | $39.75 | 300 |
| 2017-03-02 | $49.34 | $49.34 | $49.34 | $49.34 | $39.58 | 335 |
| 2017-03-01 | $49.54 | $49.54 | $49.54 | $49.54 | $39.74 | 222 |
| 2017-02-28 | $49.77 | $49.77 | $49.75 | $49.75 | $39.79 | 930 |
| 2017-02-27 | $49.65 | $49.65 | $49.65 | $49.65 | $39.71 | 10 |
| 2017-02-24 | $49.65 | $49.65 | $49.65 | $49.65 | $39.71 | 50 |
| 2017-02-23 | $49.68 | $49.69 | $49.65 | $49.65 | $39.71 | 7,163 |
| 2017-02-22 | $49.44 | $49.44 | $49.44 | $49.44 | $39.54 | 0 |
| 2017-02-21 | $49.50 | $49.50 | $49.44 | $49.44 | $39.54 | 300 |
| 2017-02-17 | $49.32 | $49.32 | $49.32 | $49.32 | $39.45 | 50 |
| 2017-02-16 | $49.32 | $49.32 | $49.32 | $49.32 | $39.45 | 70 |
| 2017-02-15 | $49.32 | $49.32 | $49.32 | $49.32 | $39.45 | 0 |
| 2017-02-14 | $49.40 | $49.40 | $49.32 | $49.32 | $39.45 | 1,050 |
| 2017-02-13 | $49.43 | $49.43 | $49.38 | $49.38 | $39.49 | 670 |
| 2017-02-10 | $49.40 | $49.51 | $49.28 | $49.46 | $39.55 | 24,450 |
| 2017-02-09 | $49.32 | $49.32 | $49.32 | $49.32 | $39.45 | 0 |
| 2017-02-08 | $49.32 | $49.32 | $49.32 | $49.32 | $39.45 | 0 |
| 2017-02-07 | $49.37 | $49.37 | $49.32 | $49.32 | $39.45 | 250 |
| 2017-02-06 | $49.22 | $49.30 | $49.19 | $49.30 | $39.43 | 1,122 |
| 2017-02-03 | $49.25 | $49.33 | $49.25 | $49.33 | $39.45 | 632 |
| 2017-02-02 | $49.33 | $49.33 | $49.28 | $49.32 | $39.45 | 1,014 |
| 2017-02-01 | $49.12 | $49.12 | $49.12 | $49.12 | $39.29 | 60 |
| 2017-01-31 | $49.20 | $49.33 | $49.17 | $49.33 | $39.35 | 4,296 |
| 2017-01-30 | $49.20 | $49.20 | $48.84 | $49.04 | $39.12 | 16,849 |
| 2017-01-27 | $48.90 | $48.90 | $48.90 | $48.90 | $39.01 | 10,000 |
| 2017-01-26 | $49.00 | $49.00 | $48.89 | $48.90 | $39.01 | 2,706 |
| 2017-01-25 | $48.90 | $48.90 | $48.77 | $48.85 | $38.96 | 8,992 |
| 2017-01-24 | $49.00 | $49.00 | $48.96 | $48.96 | $39.06 | 764 |
| 2017-01-23 | $48.95 | $48.95 | $48.90 | $48.90 | $39.01 | 10,200 |
| 2017-01-20 | $48.85 | $48.85 | $48.85 | $48.85 | $38.97 | 191 |
| 2017-01-19 | $48.93 | $48.93 | $48.93 | $48.93 | $39.03 | 1 |
| 2017-01-18 | $48.99 | $49.00 | $48.93 | $48.93 | $39.03 | 2,830 |
| 2017-01-17 | $48.96 | $49.01 | $48.91 | $48.93 | $39.03 | 7,324 |
| 2017-01-13 | $48.80 | $48.85 | $48.80 | $48.85 | $38.97 | 15,446 |
| 2017-01-12 | $48.90 | $48.90 | $48.82 | $48.82 | $38.94 | 16,162 |
| 2017-01-11 | $48.70 | $48.85 | $48.70 | $48.85 | $38.97 | 13,402 |
| 2017-01-10 | $48.84 | $48.86 | $48.83 | $48.86 | $38.98 | 12,008 |
| 2017-01-09 | $48.86 | $48.86 | $48.86 | $48.86 | $38.98 | 431 |
| 2017-01-06 | $48.94 | $48.94 | $48.94 | $48.94 | $39.04 | 3,900 |
| 2017-01-05 | $48.93 | $48.93 | $48.93 | $48.93 | $39.03 | 5 |
| 2017-01-04 | $48.98 | $48.98 | $48.93 | $48.93 | $39.03 | 247 |
| 2017-01-03 | $48.63 | $48.63 | $48.63 | $48.63 | $38.79 | 4 |
| 2016-12-30 | $48.62 | $48.81 | $48.62 | $48.81 | $38.94 | 2,476 |
| 2016-12-29 | $48.83 | $48.83 | $48.83 | $48.83 | $38.95 | 12,753 |
| 2016-12-28 | $50.92 | $51.00 | $48.43 | $48.62 | $38.78 | 3,326 |
| 2016-12-27 | $51.73 | $51.73 | $51.73 | $51.73 | $38.76 | 0 |
| 2016-12-23 | $51.84 | $51.84 | $51.54 | $51.73 | $38.76 | 5,011 |
| 2016-12-22 | $51.80 | $51.80 | $51.80 | $51.80 | $38.82 | 101 |
| 2016-12-21 | $51.95 | $51.96 | $51.80 | $51.80 | $38.82 | 1,425 |
| 2016-12-20 | $51.78 | $51.78 | $51.73 | $51.78 | $38.80 | 221,081 |
| 2016-12-19 | $51.83 | $51.83 | $51.83 | $51.83 | $38.84 | 280 |
| 2016-12-16 | $51.80 | $51.80 | $51.80 | $51.80 | $38.82 | 20 |
| 2016-12-15 | $51.83 | $51.83 | $51.80 | $51.80 | $38.82 | 1,163 |
| 2016-12-14 | $51.80 | $51.80 | $51.80 | $51.80 | $38.82 | 0 |
| 2016-12-13 | $51.80 | $51.80 | $51.80 | $51.80 | $38.82 | 335 |
| 2016-12-12 | $51.85 | $51.85 | $51.69 | $51.69 | $38.73 | 703 |
| 2016-12-09 | $51.52 | $51.52 | $51.50 | $51.50 | $38.59 | 1,002 |
| 2016-12-08 | $51.93 | $51.93 | $51.90 | $51.90 | $38.89 | 1,314 |
| 2016-12-07 | $51.80 | $51.80 | $51.78 | $51.78 | $38.80 | 2,000 |
| 2016-12-06 | $51.46 | $51.46 | $51.46 | $51.46 | $38.56 | 100 |
| 2016-12-05 | $51.74 | $51.74 | $51.66 | $51.66 | $38.71 | 985 |
| 2016-12-02 | $51.82 | $51.82 | $51.82 | $51.82 | $38.83 | 453 |
| 2016-12-01 | $51.80 | $51.80 | $51.80 | $51.80 | $38.82 | 215 |
| 2016-11-30 | $51.80 | $51.80 | $51.80 | $51.80 | $38.72 | 1,575 |
| 2016-11-29 | $52.05 | $52.05 | $52.05 | $52.05 | $38.91 | 2 |
| 2016-11-28 | $51.80 | $52.09 | $51.80 | $52.05 | $38.91 | 2,137 |
| 2016-11-25 | $51.60 | $51.60 | $51.60 | $51.60 | $38.57 | 0 |
| 2016-11-23 | $51.60 | $51.60 | $51.60 | $51.60 | $38.57 | 527 |
| 2016-11-22 | $51.81 | $51.87 | $51.71 | $51.71 | $38.65 | 14,270 |
| 2016-11-21 | $51.90 | $51.90 | $51.90 | $51.90 | $38.80 | 200 |
| 2016-11-18 | $51.90 | $51.90 | $51.88 | $51.88 | $38.78 | 528 |
| 2016-11-17 | $52.06 | $52.06 | $52.06 | $52.06 | $38.92 | 0 |
| 2016-11-16 | $52.34 | $52.34 | $52.06 | $52.06 | $38.92 | 230 |
| 2016-11-15 | $52.24 | $52.24 | $52.24 | $52.24 | $39.05 | 150 |
| 2016-11-14 | $52.28 | $52.28 | $52.28 | $52.28 | $39.08 | 45 |
| 2016-11-11 | $52.40 | $52.40 | $52.24 | $52.28 | $39.08 | 2,301 |
| 2016-11-10 | $52.25 | $52.25 | $52.25 | $52.25 | $39.06 | 13 |
| 2016-11-09 | $52.25 | $52.25 | $52.25 | $52.25 | $39.06 | 21 |
| 2016-11-08 | $52.60 | $52.60 | $52.60 | $52.60 | $39.32 | 0 |
| 2016-11-07 | $52.60 | $52.60 | $52.60 | $52.60 | $39.32 | 1 |
| 2016-11-04 | $52.60 | $52.60 | $52.60 | $52.60 | $39.32 | 0 |
| 2016-11-03 | $52.60 | $52.60 | $52.60 | $52.60 | $39.32 | 10 |
| 2016-11-02 | $52.60 | $52.60 | $52.60 | $52.60 | $39.32 | 15,000 |
| 2016-11-01 | $52.46 | $52.46 | $52.46 | $52.46 | $39.22 | 200 |
| 2016-10-31 | $52.72 | $52.72 | $52.72 | $52.72 | $39.32 | 7 |
| 2016-10-28 | $52.72 | $52.72 | $52.72 | $52.72 | $39.32 | 191 |
| 2016-10-27 | $52.84 | $52.84 | $52.84 | $52.84 | $39.41 | 0 |
| 2016-10-26 | $52.84 | $52.84 | $52.84 | $52.84 | $39.41 | 0 |
| 2016-10-25 | $52.84 | $52.84 | $52.84 | $52.84 | $39.41 | 0 |
| 2016-10-24 | $52.71 | $52.84 | $52.71 | $52.84 | $39.41 | 767 |
| 2016-10-21 | $52.63 | $52.63 | $52.63 | $52.63 | $39.26 | 0 |
| 2016-10-20 | $52.63 | $52.63 | $52.63 | $52.63 | $39.26 | 0 |
| 2016-10-19 | $52.63 | $52.63 | $52.63 | $52.63 | $39.26 | 100 |
| 2016-10-18 | $52.58 | $52.71 | $52.58 | $52.71 | $39.32 | 880 |
| 2016-10-17 | $52.72 | $52.72 | $52.72 | $52.72 | $39.32 | 200 |
| 2016-10-14 | $52.48 | $52.48 | $52.48 | $52.48 | $39.14 | 0 |
| 2016-10-13 | $52.48 | $52.48 | $52.48 | $52.48 | $39.14 | 0 |
| 2016-10-12 | $52.48 | $52.48 | $52.48 | $52.48 | $39.14 | 16 |
| 2016-10-11 | $52.47 | $52.48 | $52.39 | $52.48 | $39.14 | 564 |
| 2016-10-10 | $52.51 | $52.51 | $52.51 | $52.51 | $39.17 | 500 |
| 2016-10-07 | $52.58 | $52.58 | $52.58 | $52.58 | $39.22 | 0 |
| 2016-10-06 | $52.58 | $52.58 | $52.58 | $52.58 | $39.22 | 60 |
| 2016-10-05 | $52.58 | $52.58 | $52.58 | $52.58 | $39.22 | 166 |
| 2016-10-04 | $52.58 | $52.58 | $52.58 | $52.58 | $39.22 | 190 |
| 2016-10-03 | $52.49 | $52.49 | $52.49 | $52.49 | $39.15 | 0 |
| 2016-09-30 | $52.63 | $52.63 | $52.63 | $52.63 | $39.15 | 125 |
| 2016-09-29 | $52.55 | $52.55 | $52.55 | $52.55 | $39.09 | 0 |
| 2016-09-28 | $52.55 | $52.55 | $52.55 | $52.55 | $39.09 | 0 |
| 2016-09-27 | $52.55 | $52.55 | $52.55 | $52.55 | $39.09 | 5 |
| 2016-09-26 | $52.55 | $52.55 | $52.55 | $52.55 | $39.09 | 100 |
| 2016-09-23 | $52.75 | $52.75 | $52.75 | $52.75 | $39.24 | 75 |
| 2016-09-22 | $52.75 | $52.75 | $52.68 | $52.75 | $39.24 | 4,320 |
| 2016-09-21 | $52.64 | $52.64 | $52.64 | $52.64 | $39.16 | 100 |
| 2016-09-20 | $52.61 | $52.61 | $52.61 | $52.61 | $39.13 | 0 |
| 2016-09-19 | $52.61 | $52.61 | $52.61 | $52.61 | $39.13 | 60 |
| 2016-09-16 | $52.61 | $52.61 | $52.61 | $52.61 | $39.13 | 0 |
| 2016-09-15 | $52.61 | $52.61 | $52.61 | $52.61 | $39.13 | 100 |
| 2016-09-14 | $52.48 | $52.48 | $52.47 | $52.47 | $39.03 | 318 |
| 2016-09-13 | $52.47 | $52.47 | $52.47 | $52.47 | $39.03 | 9 |
| 2016-09-12 | $52.47 | $52.47 | $52.47 | $52.47 | $39.03 | 0 |
| 2016-09-09 | $52.51 | $52.52 | $52.47 | $52.47 | $39.03 | 10,400 |
| 2016-09-08 | $52.83 | $52.83 | $52.83 | $52.83 | $39.30 | 0 |
| 2016-09-07 | $52.83 | $52.83 | $52.83 | $52.83 | $39.30 | 0 |
| 2016-09-06 | $52.83 | $52.83 | $52.83 | $52.83 | $39.30 | 35 |
| 2016-09-02 | $52.57 | $52.57 | $52.57 | $52.57 | $39.10 | 205 |
| 2016-09-01 | $52.58 | $52.58 | $52.58 | $52.58 | $39.11 | 0 |
| 2016-08-31 | $52.75 | $52.75 | $52.75 | $52.75 | $39.11 | 0 |
| 2016-08-30 | $52.75 | $52.75 | $52.75 | $52.75 | $39.11 | 0 |
| 2016-08-29 | $52.80 | $52.80 | $52.75 | $52.75 | $39.11 | 17,091 |
| 2016-08-26 | $52.81 | $52.81 | $52.81 | $52.81 | $39.16 | 0 |
| 2016-08-25 | $52.81 | $52.81 | $52.81 | $52.81 | $39.16 | 0 |
| 2016-08-24 | $52.81 | $52.81 | $52.81 | $52.81 | $39.16 | 190 |
| 2016-08-23 | $52.71 | $52.71 | $52.71 | $52.71 | $39.08 | 8,105 |
| 2016-08-22 | $52.66 | $52.66 | $52.66 | $52.66 | $39.05 | 0 |
| 2016-08-19 | $52.66 | $52.66 | $52.66 | $52.66 | $39.05 | 50 |
| 2016-08-18 | $52.66 | $52.66 | $52.66 | $52.66 | $39.05 | 12 |
| 2016-08-17 | $52.66 | $52.66 | $52.66 | $52.66 | $39.05 | 285 |
| 2016-08-16 | $52.50 | $52.50 | $52.50 | $52.50 | $38.93 | 0 |
| 2016-08-15 | $52.50 | $52.50 | $52.50 | $52.50 | $38.93 | 401 |
| 2016-08-12 | $52.25 | $52.25 | $52.25 | $52.25 | $38.74 | 0 |
| 2016-08-11 | $52.25 | $52.25 | $52.25 | $52.25 | $38.74 | 1 |
| 2016-08-10 | $52.40 | $52.40 | $52.40 | $52.40 | $38.85 | 807 |
| 2016-08-09 | $52.29 | $52.36 | $52.29 | $52.33 | $38.80 | 976 |
| 2016-08-08 | $52.25 | $52.25 | $52.25 | $52.25 | $38.74 | 151 |
| 2016-08-05 | $52.40 | $52.40 | $52.40 | $52.40 | $38.85 | 100 |
| 2016-08-04 | $52.21 | $52.21 | $52.15 | $52.15 | $38.67 | 300 |
| 2016-08-03 | $52.36 | $52.36 | $52.36 | $52.36 | $38.82 | 375 |
| 2016-08-02 | $52.45 | $52.45 | $52.45 | $52.45 | $38.89 | 1 |
| 2016-08-01 | $52.45 | $52.45 | $52.45 | $52.45 | $38.89 | 329 |
| 2016-07-29 | $52.47 | $52.47 | $52.47 | $52.47 | $38.76 | 29 |
| 2016-07-28 | $52.29 | $52.47 | $52.29 | $52.47 | $38.76 | 400 |
| 2016-07-27 | $52.02 | $52.02 | $52.02 | $52.02 | $38.43 | 0 |
| 2016-07-26 | $52.02 | $52.02 | $52.02 | $52.02 | $38.43 | 0 |
| 2016-07-25 | $52.02 | $52.02 | $52.02 | $52.02 | $38.43 | 1 |
| 2016-07-22 | $52.02 | $52.02 | $52.02 | $52.02 | $38.43 | 0 |
| 2016-07-21 | $52.02 | $52.02 | $52.02 | $52.02 | $38.43 | 100 |
| 2016-07-20 | $51.98 | $51.98 | $51.98 | $51.98 | $38.40 | 0 |
| 2016-07-19 | $51.98 | $51.98 | $51.98 | $51.98 | $38.40 | 15 |
| 2016-07-18 | $51.98 | $51.98 | $51.98 | $51.98 | $38.40 | 150 |
| 2016-07-15 | $51.98 | $51.98 | $51.98 | $51.98 | $38.40 | 514 |
| 2016-07-14 | $51.86 | $51.86 | $51.86 | $51.86 | $38.31 | 0 |
| 2016-07-13 | $51.85 | $51.86 | $51.84 | $51.86 | $38.31 | 806 |
| 2016-07-12 | $51.71 | $51.73 | $51.71 | $51.73 | $38.21 | 414 |
| 2016-07-11 | $51.63 | $51.63 | $51.63 | $51.63 | $38.14 | 0 |
| 2016-07-08 | $51.65 | $51.66 | $51.62 | $51.63 | $38.14 | 3,200 |
| 2016-07-07 | $51.03 | $51.03 | $51.03 | $51.03 | $37.70 | 0 |
| 2016-07-06 | $51.03 | $51.03 | $51.03 | $51.03 | $37.70 | 7 |
| 2016-07-05 | $51.03 | $51.03 | $51.03 | $51.03 | $37.70 | 0 |
| 2016-07-01 | $51.11 | $51.11 | $51.03 | $51.03 | $37.70 | 500 |
| 2016-06-30 | $50.77 | $50.77 | $50.77 | $50.77 | $37.36 | 0 |
| 2016-06-29 | $50.77 | $50.77 | $50.77 | $50.77 | $37.36 | 0 |
| 2016-06-28 | $50.77 | $50.77 | $50.77 | $50.77 | $37.36 | 83 |
| 2016-06-27 | $50.77 | $50.77 | $50.77 | $50.77 | $37.36 | 0 |
| 2016-06-24 | $50.77 | $50.77 | $50.77 | $50.77 | $37.36 | 0 |
| 2016-06-23 | $50.77 | $50.77 | $50.77 | $50.77 | $37.36 | 0 |
| 2016-06-22 | $50.77 | $50.77 | $50.77 | $50.77 | $37.36 | 0 |
| 2016-06-21 | $50.77 | $50.77 | $50.77 | $50.77 | $37.36 | 0 |
| 2016-06-20 | $50.77 | $50.77 | $50.77 | $50.77 | $37.36 | 0 |
| 2016-06-17 | $50.77 | $50.77 | $50.77 | $50.77 | $37.36 | 0 |
| 2016-06-16 | $50.77 | $50.77 | $50.77 | $50.77 | $37.36 | 0 |
| 2016-06-15 | $50.77 | $50.77 | $50.77 | $50.77 | $37.36 | 0 |
| 2016-06-14 | $50.77 | $50.77 | $50.77 | $50.77 | $37.36 | 220 |
| 2016-06-13 | $50.60 | $50.60 | $50.60 | $50.60 | $37.24 | 0 |
| 2016-06-10 | $50.60 | $50.60 | $50.60 | $50.60 | $37.24 | 15 |
| 2016-06-09 | $50.60 | $50.60 | $50.60 | $50.60 | $37.24 | 1,100 |
| 2016-06-08 | $50.50 | $50.50 | $50.50 | $50.50 | $37.16 | 0 |
| 2016-06-07 | $50.50 | $50.50 | $50.50 | $50.50 | $37.16 | 0 |
| 2016-06-06 | $50.50 | $50.50 | $50.50 | $50.50 | $37.16 | 2,900 |
| 2016-06-03 | $50.41 | $50.41 | $50.34 | $50.37 | $37.07 | 771 |
| 2016-06-02 | $50.30 | $50.30 | $50.27 | $50.27 | $37.00 | 200 |
| 2016-06-01 | $50.40 | $50.41 | $50.22 | $50.22 | $36.96 | 700 |
| 2016-05-31 | $50.37 | $50.37 | $50.37 | $50.37 | $36.93 | 0 |
| 2016-05-27 | $50.37 | $50.37 | $50.37 | $50.37 | $36.93 | 0 |
| 2016-05-26 | $50.37 | $50.37 | $50.37 | $50.37 | $36.93 | 0 |
| 2016-05-25 | $50.37 | $50.37 | $50.37 | $50.37 | $36.93 | 0 |
| 2016-05-24 | $50.37 | $50.37 | $50.37 | $50.37 | $36.93 | 0 |
| 2016-05-23 | $50.37 | $50.37 | $50.37 | $50.37 | $36.93 | 0 |
| 2016-05-20 | $50.37 | $50.37 | $50.37 | $50.37 | $36.93 | 2,905 |
| 2016-05-19 | $50.46 | $50.46 | $50.46 | $50.46 | $36.99 | 223 |
| 2016-05-18 | $50.24 | $50.24 | $50.24 | $50.24 | $36.83 | 0 |
| 2016-05-17 | $50.24 | $50.24 | $50.24 | $50.24 | $36.83 | 0 |
| 2016-05-16 | $50.24 | $50.24 | $50.24 | $50.24 | $36.83 | 1 |
| 2016-05-13 | $50.24 | $50.24 | $50.24 | $50.24 | $36.83 | 0 |
| 2016-05-12 | $50.34 | $50.34 | $50.24 | $50.24 | $36.83 | 3,500 |
| 2016-05-11 | $50.29 | $50.29 | $50.29 | $50.29 | $36.87 | 2 |
| 2016-05-10 | $50.29 | $50.29 | $50.29 | $50.29 | $36.87 | 0 |
| 2016-05-09 | $50.29 | $50.29 | $50.29 | $50.29 | $36.87 | 1,499 |
| 2016-05-06 | $50.31 | $50.31 | $50.31 | $50.31 | $36.88 | 0 |
| 2016-05-05 | $50.31 | $50.31 | $50.31 | $50.31 | $36.88 | 1,000 |
| 2016-05-04 | $50.52 | $50.57 | $50.20 | $50.36 | $36.92 | 6,800 |
| 2016-05-03 | $50.52 | $50.61 | $50.52 | $50.57 | $37.07 | 2,600 |
| 2016-05-02 | $51.61 | $51.61 | $50.49 | $50.49 | $37.02 | 3,001 |
| 2016-04-29 | $50.31 | $50.32 | $50.31 | $50.32 | $36.85 | 1,000 |
| 2016-04-28 | $50.28 | $50.28 | $50.28 | $50.28 | $36.82 | 100 |
| 2016-04-27 | $50.39 | $50.42 | $50.39 | $50.42 | $36.92 | 1,906 |
| 2016-04-26 | $50.25 | $50.25 | $50.25 | $50.25 | $36.80 | 80 |
| 2016-04-25 | $50.25 | $50.25 | $50.25 | $50.25 | $36.80 | 0 |
| 2016-04-22 | $50.25 | $50.25 | $50.25 | $50.25 | $36.80 | 160 |
| 2016-04-21 | $50.24 | $50.25 | $50.20 | $50.20 | $36.76 | 1,500 |
| 2016-04-20 | $50.20 | $50.20 | $50.19 | $50.19 | $36.75 | 800 |
| 2016-04-19 | $50.17 | $50.17 | $50.17 | $50.17 | $36.74 | 0 |
| 2016-04-18 | $50.17 | $50.17 | $50.17 | $50.17 | $36.74 | 0 |
| 2016-04-15 | $50.17 | $50.17 | $50.17 | $50.17 | $36.74 | 0 |
| 2016-04-14 | $50.00 | $50.18 | $50.00 | $50.17 | $36.74 | 5,610 |
SPDR DoubleLine Emerging Markets Fixed Income ETF (EMTL) News Headlines
Recent SPDR DoubleLine Emerging Markets Fixed Income ETF (EMTL) News
Similar Companies to SPDR DoubleLine Emerging Markets Fixed Income ETF (EMTL) 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 | -- | -- | -- |