Fidelity Total Bond ETF (FBND) Exchange: NYSE ARCA
Data as of May 2, 2025
$45.43 ($-0.16) -0.35%
Fidelity Total Bond ETF - Daily Information
Click for more stock information on Fidelity Total Bond ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $45.64 |
| Previous Close | $45.43 |
| High | $45.67 |
| Low | $45.35 |
| Adjusted Open | $45.64 |
| Previous Adjusted Close | $45.43 |
| Adjusted High | $45.67 |
| Adjusted Low | $45.35 |
About Fidelity Total Bond ETF (FBND)
Normally investing at least 80% of assets in debt securities of all types and repurchase agreements for those securities.Using the Bloomberg Barclays U.S. Universal Bond Index as a guide in allocating assets across the investment-grade, high yield, and emerging market asset classes.Investing up to 20% of assets in lower-quality debt securities (those of less than investment-grade quality, also referred to as high yield debt securities or junk bonds).Managing the fund to have similar overall interest rate risk to the index.Investing in domestic and foreign issuers.Allocating assets across different asset classes, market sectors, and maturities.Analyzing the credit quality of the issuer, the issuer's potential for success, the credit, currency, and economic risks of the security and its issuer, security-specific features, current and potential future valuation, and trading opportunities to select investments.Engaging in transactions that have a leveraging effect on the fund, including investments in derivatives - such as swaps (interest rate, total return, and credit default), options, and futures contracts - and forward-settling securities, to adjust the fund's risk exposure.
Invest in Fidelity Total Bond ETF (FBND)
Historical Stock Data for Fidelity Total Bond ETF (FBND)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $45.64 | $45.67 | $45.35 | $45.43 | $45.43 | 1,961,495 |
| 2025-04-30 | $45.56 | $45.63 | $45.47 | $45.59 | $45.59 | 1,702,049 |
| 2025-04-29 | $45.44 | $45.61 | $45.43 | $45.61 | $45.61 | 1,498,620 |
| 2025-04-28 | $45.46 | $45.65 | $45.46 | $45.63 | $45.44 | 2,302,468 |
| 2025-04-25 | $45.44 | $45.51 | $45.35 | $45.49 | $45.30 | 1,046,607 |
| 2025-04-24 | $45.24 | $45.34 | $45.15 | $45.32 | $45.13 | 1,756,699 |
| 2025-04-23 | $45.37 | $45.47 | $45.03 | $45.04 | $44.85 | 1,590,181 |
| 2025-04-22 | $45.00 | $45.03 | $44.88 | $44.93 | $44.74 | 1,750,804 |
| 2025-04-21 | $44.98 | $45.06 | $44.83 | $44.84 | $44.65 | 1,677,657 |
| 2025-04-17 | $45.18 | $45.21 | $45.06 | $45.09 | $44.90 | 1,716,437 |
| 2025-04-16 | $45.07 | $45.18 | $44.98 | $45.16 | $44.97 | 11,706,339 |
| 2025-04-15 | $44.95 | $45.12 | $44.93 | $45.03 | $44.84 | 2,079,607 |
| 2025-04-14 | $44.85 | $45.00 | $44.71 | $44.90 | $44.71 | 4,185,405 |
| 2025-04-11 | $44.63 | $44.77 | $44.30 | $44.68 | $44.68 | 1,937,258 |
| 2025-04-10 | $45.03 | $45.12 | $44.75 | $44.78 | $44.78 | 1,909,031 |
| 2025-04-09 | $44.70 | $45.32 | $44.49 | $45.18 | $45.18 | 3,446,044 |
| 2025-04-08 | $45.23 | $45.39 | $44.98 | $45.01 | $45.01 | 6,251,991 |
| 2025-04-07 | $45.73 | $45.78 | $45.30 | $45.30 | $45.30 | 3,423,361 |
| 2025-04-04 | $46.12 | $46.20 | $45.89 | $45.90 | $45.90 | 2,571,633 |
| 2025-04-03 | $46.00 | $46.08 | $45.91 | $45.96 | $45.96 | 1,708,696 |
| 2025-04-02 | $45.86 | $45.86 | $45.61 | $45.72 | $45.72 | 1,878,039 |
| 2025-04-01 | $45.70 | $45.83 | $45.69 | $45.73 | $45.73 | 2,111,849 |
| 2025-03-31 | $45.65 | $45.73 | $45.50 | $45.65 | $45.65 | 2,058,990 |
| 2025-03-28 | $45.41 | $45.54 | $45.41 | $45.50 | $45.50 | 2,534,347 |
| 2025-03-27 | $45.46 | $45.52 | $45.42 | $45.45 | $45.27 | 1,566,168 |
| 2025-03-26 | $45.53 | $45.63 | $45.47 | $45.48 | $45.30 | 1,384,253 |
| 2025-03-25 | $45.54 | $45.65 | $45.53 | $45.60 | $45.42 | 1,351,166 |
| 2025-03-24 | $45.65 | $45.71 | $45.53 | $45.55 | $45.55 | 1,301,345 |
| 2025-03-21 | $45.85 | $45.93 | $45.71 | $45.73 | $45.73 | 1,129,232 |
| 2025-03-20 | $45.92 | $45.92 | $45.75 | $45.77 | $45.77 | 1,625,471 |
| 2025-03-19 | $45.59 | $45.77 | $45.53 | $45.74 | $45.74 | 1,394,411 |
| 2025-03-18 | $45.55 | $45.66 | $45.49 | $45.61 | $45.61 | 1,358,122 |
| 2025-03-17 | $45.58 | $45.67 | $45.52 | $45.58 | $45.58 | 4,107,602 |
| 2025-03-14 | $45.50 | $45.61 | $45.47 | $45.52 | $45.52 | 1,748,666 |
| 2025-03-13 | $45.46 | $45.60 | $45.37 | $45.59 | $45.59 | 1,471,718 |
| 2025-03-12 | $45.55 | $45.57 | $45.46 | $45.48 | $45.48 | 2,295,652 |
| 2025-03-11 | $45.75 | $45.82 | $45.56 | $45.59 | $45.59 | 2,291,748 |
| 2025-03-10 | $45.74 | $45.84 | $45.71 | $45.76 | $45.76 | 2,225,367 |
| 2025-03-07 | $45.76 | $45.84 | $45.51 | $45.56 | $45.56 | 1,625,544 |
| 2025-03-06 | $45.64 | $45.71 | $45.49 | $45.59 | $45.59 | 1,650,778 |
| 2025-03-05 | $45.84 | $45.87 | $45.64 | $45.64 | $45.64 | 1,909,539 |
| 2025-03-04 | $46.00 | $46.05 | $45.78 | $45.80 | $45.80 | 3,079,464 |
| 2025-03-03 | $45.74 | $45.98 | $45.67 | $45.98 | $45.98 | 2,079,101 |
| 2025-02-28 | $45.76 | $45.89 | $45.69 | $45.89 | $45.89 | 1,920,077 |
| 2025-02-27 | $45.67 | $45.73 | $45.60 | $45.66 | $45.66 | 2,764,689 |
| 2025-02-26 | $45.80 | $45.91 | $45.73 | $45.88 | $45.72 | 2,507,121 |
| 2025-02-25 | $45.71 | $45.81 | $45.66 | $45.80 | $45.64 | 1,617,365 |
| 2025-02-24 | $45.44 | $45.53 | $45.40 | $45.51 | $45.35 | 1,584,557 |
| 2025-02-21 | $45.30 | $45.51 | $45.29 | $45.45 | $45.45 | 1,727,916 |
| 2025-02-20 | $45.22 | $45.29 | $45.20 | $45.26 | $45.26 | 2,074,199 |
| 2025-02-19 | $45.09 | $45.20 | $45.08 | $45.20 | $45.20 | 1,630,624 |
| 2025-02-18 | $45.25 | $45.27 | $45.12 | $45.14 | $45.14 | 2,240,247 |
| 2025-02-14 | $45.25 | $45.39 | $45.25 | $45.32 | $45.32 | 1,223,524 |
| 2025-02-13 | $45.04 | $45.21 | $45.04 | $45.16 | $45.16 | 2,039,863 |
| 2025-02-12 | $44.89 | $45.10 | $44.78 | $44.90 | $44.90 | 1,961,041 |
| 2025-02-11 | $45.11 | $45.16 | $45.08 | $45.11 | $45.11 | 1,605,257 |
| 2025-02-10 | $45.24 | $45.30 | $45.18 | $45.20 | $45.20 | 4,562,178 |
| 2025-02-07 | $45.23 | $45.25 | $45.14 | $45.19 | $45.19 | 4,502,692 |
| 2025-02-06 | $45.35 | $45.40 | $45.28 | $45.35 | $45.35 | 1,803,822 |
| 2025-02-05 | $45.28 | $45.45 | $45.28 | $45.39 | $45.39 | 1,814,198 |
| 2025-02-04 | $45.01 | $45.16 | $44.96 | $45.15 | $45.15 | 1,510,919 |
| 2025-02-03 | $45.11 | $45.22 | $44.99 | $45.07 | $45.07 | 2,582,789 |
| 2025-01-31 | $45.09 | $45.18 | $44.95 | $45.04 | $45.04 | 1,775,143 |
| 2025-01-30 | $45.10 | $45.16 | $45.06 | $45.08 | $45.08 | 1,579,461 |
| 2025-01-29 | $45.23 | $45.26 | $45.05 | $45.19 | $45.04 | 1,327,376 |
| 2025-01-28 | $45.10 | $45.21 | $45.09 | $45.19 | $45.04 | 1,306,111 |
| 2025-01-27 | $45.17 | $45.23 | $45.10 | $45.22 | $45.07 | 2,717,176 |
| 2025-01-24 | $44.92 | $45.01 | $44.86 | $45.01 | $44.86 | 2,179,530 |
| 2025-01-23 | $44.89 | $44.92 | $44.84 | $44.91 | $44.76 | 1,883,718 |
| 2025-01-22 | $45.10 | $45.10 | $44.95 | $44.99 | $44.84 | 2,138,829 |
| 2025-01-21 | $45.06 | $45.10 | $45.01 | $45.08 | $44.93 | 1,852,867 |
| 2025-01-17 | $44.98 | $45.00 | $44.88 | $44.92 | $44.92 | 1,504,916 |
| 2025-01-16 | $44.81 | $44.98 | $44.74 | $44.93 | $44.93 | 1,983,682 |
| 2025-01-15 | $44.79 | $44.85 | $44.72 | $44.83 | $44.83 | 1,550,137 |
| 2025-01-14 | $44.44 | $44.46 | $44.37 | $44.43 | $44.43 | 2,894,897 |
| 2025-01-13 | $44.44 | $44.47 | $44.36 | $44.41 | $44.41 | 2,758,710 |
| 2025-01-10 | $44.62 | $44.62 | $44.43 | $44.47 | $44.47 | 2,568,372 |
| 2025-01-08 | $44.65 | $44.75 | $44.60 | $44.74 | $44.74 | 1,890,953 |
| 2025-01-07 | $44.81 | $44.83 | $44.63 | $44.69 | $44.69 | 2,048,797 |
| 2025-01-06 | $44.82 | $44.90 | $44.77 | $44.84 | $44.84 | 1,637,992 |
| 2025-01-03 | $44.94 | $44.97 | $44.84 | $44.87 | $44.87 | 1,544,543 |
| 2025-01-02 | $45.00 | $45.02 | $44.82 | $44.92 | $44.92 | 2,306,467 |
| 2024-12-31 | $45.00 | $45.04 | $44.83 | $44.87 | $44.87 | 2,894,680 |
| 2024-12-30 | $44.91 | $44.99 | $44.90 | $44.94 | $44.94 | 2,804,291 |
| 2024-12-27 | $45.09 | $45.12 | $45.00 | $45.01 | $45.01 | 1,936,345 |
| 2024-12-26 | $44.96 | $45.12 | $44.92 | $45.11 | $45.11 | 3,213,584 |
| 2024-12-24 | $44.98 | $45.07 | $44.92 | $45.06 | $45.06 | 1,040,260 |
| 2024-12-23 | $45.15 | $45.20 | $44.99 | $45.02 | $45.02 | 3,192,424 |
| 2024-12-20 | $45.17 | $45.26 | $45.12 | $45.17 | $45.17 | 2,166,002 |
| 2024-12-19 | $45.07 | $45.13 | $44.96 | $45.04 | $45.04 | 2,661,123 |
| 2024-12-18 | $45.53 | $45.55 | $45.15 | $45.16 | $45.16 | 2,119,593 |
| 2024-12-17 | $45.50 | $45.56 | $45.48 | $45.52 | $45.52 | 1,757,186 |
| 2024-12-16 | $45.52 | $45.54 | $45.46 | $45.51 | $45.51 | 2,074,297 |
| 2024-12-13 | $45.63 | $45.65 | $45.46 | $45.47 | $45.47 | 1,547,352 |
| 2024-12-12 | $45.79 | $45.79 | $45.64 | $45.66 | $45.66 | 1,652,583 |
| 2024-12-11 | $46.01 | $46.05 | $45.80 | $45.82 | $45.82 | 1,444,302 |
| 2024-12-10 | $45.94 | $45.98 | $45.85 | $45.91 | $45.91 | 1,505,372 |
| 2024-12-09 | $46.09 | $46.09 | $45.97 | $45.99 | $45.99 | 1,367,842 |
| 2024-12-06 | $46.15 | $46.19 | $46.00 | $46.12 | $46.12 | 1,312,801 |
| 2024-12-05 | $45.94 | $46.02 | $45.88 | $46.00 | $46.00 | 1,969,947 |
| 2024-12-04 | $45.73 | $46.00 | $45.72 | $45.98 | $45.98 | 1,793,653 |
| 2024-12-03 | $45.96 | $45.97 | $45.82 | $45.84 | $45.84 | 1,444,728 |
| 2024-12-02 | $45.89 | $45.96 | $45.77 | $45.93 | $45.93 | 2,044,366 |
| 2024-11-29 | $45.86 | $45.91 | $45.83 | $45.91 | $45.91 | 2,150,832 |
| 2024-11-27 | $45.70 | $45.79 | $45.65 | $45.72 | $45.72 | 1,717,227 |
| 2024-11-26 | $45.75 | $45.80 | $45.64 | $45.73 | $45.58 | 1,404,686 |
| 2024-11-25 | $45.75 | $45.83 | $45.70 | $45.83 | $45.68 | 2,103,235 |
| 2024-11-22 | $45.45 | $45.46 | $45.37 | $45.44 | $45.29 | 2,430,711 |
| 2024-11-21 | $45.47 | $45.51 | $45.35 | $45.39 | $45.24 | 2,481,086 |
| 2024-11-20 | $45.42 | $45.49 | $45.35 | $45.42 | $45.27 | 2,707,158 |
| 2024-11-19 | $45.46 | $45.51 | $45.40 | $45.45 | $45.30 | 2,775,404 |
| 2024-11-18 | $45.29 | $45.41 | $45.23 | $45.37 | $45.22 | 2,149,093 |
| 2024-11-15 | $45.31 | $45.42 | $45.14 | $45.34 | $45.19 | 9,084,016 |
| 2024-11-14 | $45.45 | $45.49 | $45.29 | $45.34 | $45.34 | 3,834,663 |
| 2024-11-13 | $45.55 | $45.55 | $45.29 | $45.34 | $45.34 | 3,766,058 |
| 2024-11-12 | $45.50 | $45.56 | $45.32 | $45.35 | $45.35 | 2,008,913 |
| 2024-11-11 | $45.61 | $45.63 | $45.54 | $45.62 | $45.62 | 1,906,222 |
| 2024-11-08 | $45.68 | $45.79 | $45.64 | $45.69 | $45.69 | 2,148,405 |
| 2024-11-07 | $45.40 | $45.66 | $45.40 | $45.61 | $45.61 | 2,726,704 |
| 2024-11-06 | $45.16 | $45.39 | $45.00 | $45.28 | $45.28 | 2,873,230 |
| 2024-11-05 | $45.51 | $45.64 | $45.39 | $45.61 | $45.61 | 3,171,104 |
| 2024-11-04 | $45.58 | $45.66 | $45.46 | $45.51 | $45.51 | 4,478,855 |
| 2024-11-01 | $45.62 | $45.66 | $45.33 | $45.37 | $45.37 | 5,498,767 |
| 2024-10-31 | $45.52 | $45.59 | $45.40 | $45.51 | $45.51 | 7,055,008 |
| 2024-10-30 | $45.67 | $45.76 | $45.53 | $45.56 | $45.56 | 2,498,867 |
| 2024-10-29 | $45.54 | $45.74 | $45.50 | $45.74 | $45.60 | 2,536,039 |
| 2024-10-28 | $45.75 | $45.80 | $45.61 | $45.67 | $45.67 | 47,256,614 |
| 2024-10-25 | $45.91 | $45.91 | $45.70 | $45.71 | $45.71 | 1,676,414 |
| 2024-10-24 | $45.74 | $45.85 | $45.70 | $45.79 | $45.79 | 1,345,978 |
| 2024-10-23 | $45.74 | $45.77 | $45.65 | $45.72 | $45.72 | 1,346,964 |
| 2024-10-22 | $45.88 | $45.89 | $45.78 | $45.83 | $45.83 | 3,882,128 |
| 2024-10-21 | $46.00 | $46.01 | $45.82 | $45.83 | $45.83 | 1,506,868 |
| 2024-10-18 | $46.14 | $46.23 | $46.11 | $46.14 | $46.14 | 937,971 |
| 2024-10-17 | $46.15 | $46.22 | $46.07 | $46.10 | $46.10 | 1,049,468 |
| 2024-10-16 | $46.34 | $46.44 | $46.27 | $46.29 | $46.29 | 1,086,410 |
| 2024-10-15 | $46.17 | $46.25 | $46.16 | $46.24 | $46.24 | 1,232,780 |
| 2024-10-14 | $45.95 | $46.06 | $45.93 | $46.03 | $46.03 | 1,015,715 |
| 2024-10-11 | $46.01 | $46.14 | $46.01 | $46.07 | $46.07 | 2,716,423 |
| 2024-10-10 | $46.10 | $46.15 | $45.99 | $46.07 | $46.07 | 1,932,911 |
| 2024-10-09 | $46.16 | $46.18 | $46.07 | $46.14 | $46.14 | 1,454,820 |
| 2024-10-08 | $46.14 | $46.24 | $46.09 | $46.20 | $46.20 | 1,999,063 |
| 2024-10-07 | $46.19 | $46.22 | $46.13 | $46.16 | $46.16 | 1,614,945 |
| 2024-10-04 | $46.34 | $46.42 | $46.27 | $46.28 | $46.28 | 2,098,277 |
| 2024-10-03 | $46.69 | $46.74 | $46.57 | $46.57 | $46.57 | 1,335,018 |
| 2024-10-02 | $46.69 | $46.78 | $46.65 | $46.75 | $46.75 | 1,435,536 |
| 2024-10-01 | $46.90 | $46.95 | $46.82 | $46.83 | $46.83 | 1,897,073 |
| 2024-09-30 | $46.84 | $46.84 | $46.67 | $46.74 | $46.74 | 1,645,748 |
| 2024-09-27 | $46.79 | $46.85 | $46.74 | $46.85 | $46.85 | 1,581,280 |
| 2024-09-26 | $46.93 | $46.93 | $46.77 | $46.87 | $46.70 | 1,904,464 |
| 2024-09-25 | $46.98 | $46.98 | $46.85 | $46.85 | $46.85 | 2,059,721 |
| 2024-09-24 | $46.91 | $47.04 | $46.84 | $47.03 | $47.03 | 1,427,559 |
| 2024-09-23 | $46.91 | $47.01 | $46.83 | $46.97 | $46.97 | 1,101,463 |
| 2024-09-20 | $46.97 | $47.03 | $46.88 | $46.99 | $46.99 | 1,330,957 |
| 2024-09-19 | $46.92 | $47.03 | $46.90 | $47.00 | $47.00 | 1,390,358 |
| 2024-09-18 | $47.12 | $47.22 | $46.98 | $46.98 | $46.98 | 1,547,336 |
| 2024-09-17 | $47.21 | $47.30 | $47.12 | $47.15 | $47.15 | 2,422,916 |
| 2024-09-16 | $47.12 | $47.22 | $47.08 | $47.21 | $47.21 | 1,495,178 |
| 2024-09-13 | $47.13 | $47.13 | $47.01 | $47.08 | $47.08 | 1,398,999 |
| 2024-09-12 | $47.02 | $47.02 | $46.91 | $47.02 | $47.02 | 1,552,523 |
| 2024-09-11 | $47.00 | $47.11 | $46.94 | $47.03 | $47.03 | 1,826,980 |
| 2024-09-10 | $46.90 | $47.06 | $46.88 | $47.04 | $47.04 | 2,094,587 |
| 2024-09-09 | $46.83 | $46.92 | $46.77 | $46.90 | $46.90 | 1,457,042 |
| 2024-09-06 | $46.92 | $47.04 | $46.71 | $46.83 | $46.83 | 4,963,235 |
| 2024-09-05 | $46.76 | $46.83 | $46.65 | $46.83 | $46.83 | 1,219,908 |
| 2024-09-04 | $46.50 | $46.70 | $46.46 | $46.69 | $46.69 | 2,109,002 |
| 2024-09-03 | $46.43 | $46.50 | $46.39 | $46.46 | $46.46 | 1,807,768 |
| 2024-08-30 | $46.44 | $46.45 | $46.28 | $46.29 | $46.29 | 1,394,128 |
| 2024-08-29 | $46.42 | $46.43 | $46.33 | $46.38 | $46.38 | 1,624,852 |
| 2024-08-28 | $46.69 | $46.69 | $46.61 | $46.61 | $46.43 | 951,495 |
| 2024-08-27 | $46.54 | $46.69 | $46.53 | $46.67 | $46.67 | 1,322,600 |
| 2024-08-26 | $46.78 | $46.85 | $46.65 | $46.65 | $46.65 | 1,369,434 |
| 2024-08-23 | $46.59 | $46.72 | $46.52 | $46.70 | $46.70 | 1,003,199 |
| 2024-08-22 | $46.62 | $46.62 | $46.44 | $46.50 | $46.50 | 1,337,752 |
| 2024-08-21 | $46.62 | $46.76 | $46.55 | $46.70 | $46.70 | 1,696,637 |
| 2024-08-20 | $46.55 | $46.65 | $46.50 | $46.57 | $46.57 | 1,194,831 |
| 2024-08-19 | $46.40 | $46.51 | $46.36 | $46.45 | $46.45 | 1,082,116 |
| 2024-08-16 | $46.39 | $46.41 | $46.25 | $46.38 | $46.38 | 1,042,768 |
| 2024-08-15 | $46.17 | $46.29 | $46.15 | $46.29 | $46.29 | 1,219,078 |
| 2024-08-14 | $46.39 | $46.51 | $46.38 | $46.44 | $46.44 | 1,299,257 |
| 2024-08-13 | $46.38 | $46.44 | $46.28 | $46.36 | $46.36 | 1,072,619 |
| 2024-08-12 | $46.10 | $46.22 | $46.03 | $46.18 | $46.18 | 987,016 |
| 2024-08-09 | $46.14 | $46.24 | $46.06 | $46.11 | $46.11 | 1,426,813 |
| 2024-08-08 | $45.92 | $46.03 | $45.86 | $45.93 | $45.93 | 1,336,239 |
| 2024-08-07 | $46.11 | $46.11 | $45.94 | $46.00 | $46.00 | 2,403,651 |
| 2024-08-06 | $46.32 | $46.39 | $46.10 | $46.13 | $46.13 | 1,694,120 |
| 2024-08-05 | $46.70 | $46.71 | $46.27 | $46.40 | $46.40 | 1,981,187 |
| 2024-08-02 | $46.28 | $46.49 | $46.23 | $46.48 | $46.48 | 1,752,747 |
| 2024-08-01 | $45.92 | $46.03 | $45.84 | $45.95 | $45.95 | 1,669,736 |
| 2024-07-31 | $45.66 | $45.81 | $45.59 | $45.81 | $45.81 | 2,352,907 |
| 2024-07-30 | $45.55 | $45.65 | $45.43 | $45.54 | $45.54 | 1,230,549 |
| 2024-07-29 | $45.70 | $45.75 | $45.61 | $45.67 | $45.49 | 843,948 |
| 2024-07-26 | $45.60 | $45.62 | $45.46 | $45.61 | $45.61 | 797,081 |
| 2024-07-25 | $45.42 | $45.53 | $45.37 | $45.41 | $45.41 | 1,549,724 |
| 2024-07-24 | $45.55 | $45.56 | $45.33 | $45.33 | $45.33 | 1,488,504 |
| 2024-07-23 | $45.50 | $45.57 | $45.46 | $45.47 | $45.47 | 1,498,322 |
| 2024-07-22 | $45.53 | $45.92 | $45.39 | $45.46 | $45.46 | 1,313,638 |
| 2024-07-19 | $45.53 | $45.53 | $45.43 | $45.47 | $45.47 | 930,775 |
| 2024-07-18 | $45.61 | $45.69 | $45.49 | $45.54 | $45.54 | 1,442,365 |
| 2024-07-17 | $45.63 | $45.75 | $45.57 | $45.72 | $45.72 | 1,673,899 |
| 2024-07-16 | $45.58 | $45.70 | $45.53 | $45.69 | $45.69 | 1,472,841 |
| 2024-07-15 | $45.52 | $45.64 | $45.47 | $45.49 | $45.49 | 892,323 |
| 2024-07-12 | $45.56 | $45.64 | $45.51 | $45.64 | $45.64 | 836,831 |
| 2024-07-11 | $45.54 | $45.61 | $45.50 | $45.54 | $45.54 | 1,063,399 |
| 2024-07-10 | $45.27 | $45.31 | $45.20 | $45.29 | $45.29 | 862,893 |
| 2024-07-09 | $45.22 | $45.25 | $45.13 | $45.22 | $45.22 | 1,628,400 |
| 2024-07-08 | $45.27 | $45.32 | $45.21 | $45.30 | $45.30 | 1,005,311 |
| 2024-07-05 | $45.28 | $45.30 | $45.16 | $45.27 | $45.27 | 1,624,132 |
| 2024-07-03 | $44.93 | $45.10 | $44.87 | $45.10 | $45.10 | 958,680 |
| 2024-07-02 | $44.80 | $44.84 | $44.74 | $44.81 | $44.81 | 895,305 |
| 2024-07-01 | $44.74 | $44.85 | $44.65 | $44.65 | $44.65 | 1,234,202 |
| 2024-06-28 | $45.20 | $45.31 | $44.92 | $44.93 | $44.93 | 1,122,481 |
| 2024-06-27 | $45.12 | $45.17 | $45.10 | $45.14 | $45.14 | 968,957 |
| 2024-06-26 | $45.21 | $45.27 | $45.20 | $45.22 | $45.04 | 2,671,396 |
| 2024-06-25 | $45.43 | $45.46 | $45.37 | $45.44 | $45.26 | 755,213 |
| 2024-06-24 | $45.43 | $45.45 | $45.36 | $45.44 | $45.26 | 770,409 |
| 2024-06-21 | $45.47 | $45.47 | $45.32 | $45.41 | $45.23 | 758,685 |
| 2024-06-20 | $45.29 | $45.40 | $45.25 | $45.39 | $45.21 | 1,011,625 |
| 2024-06-18 | $45.34 | $45.49 | $45.34 | $45.49 | $45.31 | 944,721 |
| 2024-06-17 | $45.29 | $45.31 | $45.21 | $45.29 | $45.11 | 681,013 |
| 2024-06-14 | $45.42 | $45.47 | $45.39 | $45.44 | $45.26 | 873,524 |
| 2024-06-13 | $45.39 | $45.44 | $45.27 | $45.40 | $45.22 | 721,464 |
| 2024-06-12 | $45.32 | $45.40 | $45.18 | $45.20 | $45.02 | 991,428 |
| 2024-06-11 | $44.85 | $45.02 | $44.81 | $45.02 | $44.84 | 1,106,450 |
| 2024-06-10 | $44.84 | $44.84 | $44.75 | $44.81 | $44.63 | 954,344 |
| 2024-06-07 | $44.88 | $44.91 | $44.83 | $44.86 | $44.68 | 747,964 |
| 2024-06-06 | $45.22 | $45.25 | $45.14 | $45.23 | $45.05 | 955,355 |
| 2024-06-05 | $45.20 | $45.24 | $45.04 | $45.24 | $45.06 | 940,761 |
| 2024-06-04 | $45.02 | $45.15 | $45.00 | $45.12 | $44.94 | 1,136,385 |
| 2024-06-03 | $44.75 | $44.93 | $44.75 | $44.92 | $44.74 | 817,755 |
| 2024-05-31 | $44.64 | $44.70 | $44.60 | $44.70 | $44.52 | 1,282,999 |
| 2024-05-30 | $44.43 | $44.54 | $44.43 | $44.51 | $44.33 | 858,613 |
| 2024-05-29 | $44.60 | $44.60 | $44.42 | $44.50 | $44.14 | 1,094,851 |
| 2024-05-28 | $44.93 | $44.93 | $44.66 | $44.67 | $44.31 | 1,471,746 |
| 2024-05-24 | $44.81 | $44.89 | $44.75 | $44.89 | $44.89 | 1,266,318 |
| 2024-05-23 | $44.97 | $44.97 | $44.76 | $44.81 | $44.81 | 1,130,537 |
| 2024-05-22 | $44.94 | $45.00 | $44.91 | $44.97 | $44.97 | 1,153,470 |
| 2024-05-21 | $45.01 | $45.04 | $44.98 | $45.03 | $45.03 | 796,307 |
| 2024-05-20 | $44.86 | $44.98 | $44.86 | $44.90 | $44.90 | 1,642,285 |
| 2024-05-17 | $44.99 | $45.04 | $44.94 | $44.96 | $44.96 | 801,837 |
| 2024-05-16 | $45.19 | $45.19 | $45.05 | $45.07 | $45.07 | 864,905 |
| 2024-05-15 | $45.09 | $45.18 | $45.04 | $45.17 | $45.17 | 1,025,598 |
| 2024-05-14 | $44.81 | $44.88 | $44.77 | $44.83 | $44.83 | 907,126 |
| 2024-05-13 | $44.77 | $44.79 | $44.72 | $44.73 | $44.73 | 846,390 |
| 2024-05-10 | $44.74 | $44.77 | $44.64 | $44.69 | $44.69 | 988,976 |
| 2024-05-09 | $44.65 | $44.82 | $44.64 | $44.80 | $44.80 | 1,079,897 |
| 2024-05-08 | $44.68 | $44.72 | $44.66 | $44.66 | $44.66 | 1,149,983 |
| 2024-05-07 | $44.81 | $44.87 | $44.74 | $44.78 | $44.78 | 1,462,020 |
| 2024-05-06 | $44.66 | $44.71 | $44.62 | $44.69 | $44.69 | 4,782,261 |
| 2024-05-03 | $44.65 | $44.72 | $44.51 | $44.64 | $44.64 | 843,651 |
| 2024-05-02 | $44.18 | $44.41 | $44.15 | $44.40 | $44.40 | 803,213 |
| 2024-05-01 | $44.18 | $44.33 | $44.06 | $44.15 | $44.15 | 1,463,583 |
| 2024-04-30 | $44.11 | $44.14 | $44.02 | $44.06 | $44.06 | 970,969 |
| 2024-04-29 | $44.18 | $44.24 | $44.14 | $44.23 | $44.23 | 817,190 |
| 2024-04-26 | $44.07 | $44.12 | $44.04 | $44.09 | $44.09 | 827,280 |
| 2024-04-25 | $44.08 | $44.14 | $44.01 | $44.13 | $43.95 | 1,442,191 |
| 2024-04-24 | $44.31 | $44.33 | $44.19 | $44.27 | $44.09 | 1,418,428 |
| 2024-04-23 | $44.26 | $44.47 | $44.22 | $44.41 | $44.23 | 1,002,079 |
| 2024-04-22 | $44.22 | $44.31 | $44.21 | $44.30 | $44.12 | 1,443,432 |
| 2024-04-19 | $44.30 | $44.30 | $44.21 | $44.24 | $44.06 | 1,533,554 |
| 2024-04-18 | $44.32 | $44.32 | $44.14 | $44.20 | $44.02 | 1,117,035 |
| 2024-04-17 | $44.18 | $44.34 | $44.11 | $44.27 | $44.27 | 1,012,736 |
| 2024-04-16 | $44.08 | $44.16 | $44.01 | $44.06 | $44.06 | 1,226,669 |
| 2024-04-15 | $44.33 | $44.33 | $44.18 | $44.23 | $44.23 | 992,746 |
| 2024-04-12 | $44.61 | $44.67 | $44.52 | $44.52 | $44.52 | 879,782 |
| 2024-04-11 | $44.53 | $44.56 | $44.35 | $44.44 | $44.44 | 1,076,828 |
| 2024-04-10 | $44.72 | $44.72 | $44.41 | $44.44 | $44.44 | 2,949,749 |
| 2024-04-09 | $44.95 | $45.01 | $44.92 | $45.01 | $45.01 | 1,063,217 |
| 2024-04-08 | $44.80 | $44.86 | $44.76 | $44.79 | $44.79 | 751,721 |
| 2024-04-05 | $44.90 | $44.99 | $44.85 | $44.87 | $44.87 | 21,194,609 |
| 2024-04-04 | $45.07 | $45.09 | $44.97 | $45.08 | $45.08 | 747,950 |
| 2024-04-03 | $44.80 | $44.99 | $44.76 | $44.98 | $44.98 | 810,572 |
| 2024-04-02 | $44.84 | $44.95 | $44.80 | $44.95 | $44.95 | 1,012,299 |
| 2024-04-01 | $45.17 | $45.17 | $44.95 | $44.95 | $44.95 | 1,526,080 |
| 2024-03-28 | $45.31 | $45.35 | $45.24 | $45.31 | $45.31 | 1,002,218 |
| 2024-03-27 | $45.22 | $45.35 | $45.21 | $45.35 | $45.35 | 767,736 |
| 2024-03-26 | $45.28 | $45.28 | $45.10 | $45.21 | $45.21 | 704,860 |
| 2024-03-25 | $45.42 | $45.42 | $45.30 | $45.34 | $45.17 | 572,791 |
| 2024-03-22 | $45.45 | $45.45 | $45.36 | $45.42 | $45.42 | 1,420,366 |
| 2024-03-21 | $45.34 | $45.40 | $45.21 | $45.28 | $45.28 | 1,101,564 |
| 2024-03-20 | $45.21 | $45.32 | $45.14 | $45.26 | $45.26 | 890,385 |
| 2024-03-19 | $45.15 | $45.20 | $45.05 | $45.17 | $45.17 | 1,038,868 |
| 2024-03-18 | $45.09 | $45.09 | $45.01 | $45.06 | $45.06 | 776,388 |
| 2024-03-15 | $45.12 | $45.18 | $45.04 | $45.06 | $45.06 | 739,605 |
| 2024-03-14 | $45.28 | $45.30 | $45.06 | $45.06 | $45.06 | 743,780 |
| 2024-03-13 | $45.42 | $45.44 | $45.35 | $45.39 | $45.39 | 671,449 |
| 2024-03-12 | $45.52 | $45.57 | $45.39 | $45.44 | $45.44 | 779,620 |
| 2024-03-11 | $45.63 | $45.64 | $45.52 | $45.58 | $45.58 | 839,988 |
| 2024-03-08 | $45.63 | $45.69 | $45.55 | $45.59 | $45.59 | 1,155,250 |
| 2024-03-07 | $45.62 | $45.62 | $45.47 | $45.56 | $45.56 | 959,573 |
| 2024-03-06 | $45.44 | $45.55 | $45.40 | $45.49 | $45.49 | 776,686 |
| 2024-03-05 | $45.36 | $45.42 | $45.23 | $45.40 | $45.40 | 871,194 |
| 2024-03-04 | $45.16 | $45.22 | $45.12 | $45.20 | $45.20 | 906,084 |
| 2024-03-01 | $45.09 | $45.26 | $44.93 | $45.26 | $45.26 | 949,742 |
| 2024-02-29 | $45.06 | $45.14 | $45.00 | $45.07 | $45.07 | 1,109,933 |
| 2024-02-28 | $44.94 | $44.98 | $44.87 | $44.98 | $44.98 | 831,192 |
| 2024-02-27 | $44.95 | $44.97 | $44.83 | $44.85 | $44.85 | 777,232 |
| 2024-02-26 | $45.27 | $45.28 | $45.07 | $45.14 | $44.97 | 1,131,161 |
| 2024-02-23 | $45.06 | $45.24 | $45.05 | $45.23 | $45.06 | 731,677 |
| 2024-02-22 | $45.05 | $45.06 | $44.95 | $45.02 | $44.85 | 1,436,215 |
| 2024-02-21 | $45.19 | $45.19 | $44.95 | $45.00 | $44.83 | 1,028,813 |
| 2024-02-20 | $45.09 | $45.20 | $45.07 | $45.10 | $44.93 | 1,340,144 |
| 2024-02-16 | $45.02 | $45.10 | $44.95 | $45.08 | $45.08 | 1,210,756 |
| 2024-02-15 | $45.19 | $45.26 | $45.10 | $45.18 | $45.18 | 1,647,646 |
| 2024-02-14 | $44.94 | $45.10 | $44.87 | $45.09 | $45.09 | 686,261 |
| 2024-02-13 | $45.00 | $45.06 | $44.86 | $44.89 | $44.89 | 813,158 |
| 2024-02-12 | $45.35 | $45.40 | $45.22 | $45.29 | $45.29 | 1,180,839 |
| 2024-02-09 | $45.30 | $45.36 | $45.23 | $45.30 | $45.30 | 1,115,889 |
| 2024-02-08 | $45.36 | $45.36 | $45.27 | $45.31 | $45.31 | 1,140,181 |
| 2024-02-07 | $45.48 | $45.54 | $45.38 | $45.43 | $45.43 | 2,435,899 |
| 2024-02-06 | $45.35 | $45.55 | $45.32 | $45.49 | $45.49 | 1,042,701 |
| 2024-02-05 | $45.44 | $45.44 | $45.22 | $45.28 | $45.28 | 989,139 |
| 2024-02-02 | $45.61 | $45.70 | $45.50 | $45.63 | $45.63 | 1,154,173 |
| 2024-02-01 | $45.93 | $46.13 | $45.82 | $46.02 | $46.02 | 876,905 |
| 2024-01-31 | $45.73 | $45.85 | $45.64 | $45.74 | $45.74 | 1,177,372 |
| 2024-01-30 | $45.57 | $45.71 | $45.40 | $45.56 | $45.56 | 1,042,022 |
| 2024-01-29 | $45.49 | $45.54 | $45.38 | $45.52 | $45.52 | 1,187,596 |
| 2024-01-26 | $45.56 | $45.63 | $45.43 | $45.51 | $45.51 | 821,745 |
| 2024-01-25 | $45.48 | $45.53 | $45.39 | $45.52 | $45.52 | 1,186,803 |
| 2024-01-24 | $45.55 | $45.64 | $45.34 | $45.36 | $45.36 | 749,712 |
| 2024-01-23 | $45.48 | $45.50 | $45.37 | $45.43 | $45.43 | 739,654 |
| 2024-01-22 | $45.59 | $45.64 | $45.50 | $45.51 | $45.51 | 1,861,508 |
| 2024-01-19 | $45.42 | $45.45 | $45.28 | $45.45 | $45.45 | 1,535,999 |
| 2024-01-18 | $45.48 | $45.50 | $45.34 | $45.43 | $45.43 | 673,949 |
| 2024-01-17 | $45.43 | $45.55 | $45.36 | $45.45 | $45.45 | 1,873,480 |
| 2024-01-16 | $45.83 | $45.88 | $45.52 | $45.56 | $45.56 | 860,096 |
| 2024-01-12 | $45.95 | $46.05 | $45.81 | $45.93 | $45.93 | 726,744 |
| 2024-01-11 | $45.68 | $45.83 | $45.61 | $45.81 | $45.81 | 1,035,480 |
| 2024-01-10 | $45.73 | $45.78 | $45.60 | $45.63 | $45.63 | 833,911 |
| 2024-01-09 | $45.60 | $45.69 | $45.58 | $45.62 | $45.62 | 800,216 |
| 2024-01-08 | $45.54 | $45.74 | $45.49 | $45.64 | $45.64 | 744,111 |
| 2024-01-05 | $45.49 | $45.78 | $45.42 | $45.50 | $45.50 | 733,385 |
| 2024-01-04 | $45.65 | $45.72 | $45.56 | $45.59 | $45.59 | 741,254 |
| 2024-01-03 | $45.67 | $45.85 | $45.57 | $45.82 | $45.82 | 1,108,857 |
| 2024-01-02 | $45.86 | $45.91 | $45.76 | $45.76 | $45.76 | 1,038,708 |
| 2023-12-29 | $46.03 | $46.10 | $45.97 | $46.04 | $46.04 | 871,911 |
| 2023-12-28 | $46.17 | $46.20 | $46.03 | $46.10 | $46.10 | 740,499 |
| 2023-12-27 | $46.11 | $46.20 | $46.02 | $46.20 | $46.20 | 665,560 |
| 2023-12-26 | $46.07 | $46.11 | $45.96 | $46.11 | $46.11 | 632,224 |
| 2023-12-22 | $46.15 | $46.15 | $45.99 | $46.07 | $46.07 | 1,351,524 |
| 2023-12-21 | $46.16 | $46.21 | $45.97 | $46.08 | $46.08 | 1,094,057 |
| 2023-12-20 | $46.03 | $46.09 | $45.92 | $46.09 | $46.09 | 1,348,810 |
| 2023-12-19 | $45.91 | $45.97 | $45.85 | $45.92 | $45.92 | 1,125,697 |
| 2023-12-18 | $45.88 | $45.96 | $45.76 | $45.79 | $45.79 | 1,068,450 |
| 2023-12-15 | $45.93 | $46.00 | $45.85 | $45.88 | $45.88 | 875,434 |
| 2023-12-14 | $45.84 | $46.05 | $45.75 | $45.97 | $45.97 | 1,417,876 |
| 2023-12-13 | $45.10 | $45.59 | $45.03 | $45.58 | $45.58 | 1,713,352 |
| 2023-12-12 | $44.96 | $45.00 | $44.86 | $45.00 | $45.00 | 1,006,005 |
| 2023-12-11 | $44.87 | $44.88 | $44.71 | $44.85 | $44.85 | 1,675,002 |
| 2023-12-08 | $44.93 | $44.95 | $44.77 | $44.88 | $44.88 | 911,107 |
| 2023-12-07 | $45.05 | $45.17 | $45.02 | $45.11 | $45.11 | 932,315 |
| 2023-12-06 | $45.01 | $45.14 | $44.97 | $45.08 | $45.08 | 832,785 |
| 2023-12-05 | $44.82 | $44.98 | $44.76 | $44.96 | $44.96 | 1,028,570 |
| 2023-12-04 | $44.77 | $44.77 | $44.62 | $44.71 | $44.71 | 886,451 |
| 2023-12-01 | $44.50 | $44.89 | $44.47 | $44.88 | $44.88 | 1,003,981 |
| 2023-11-30 | $44.56 | $44.64 | $44.40 | $44.44 | $44.44 | 1,117,917 |
| 2023-11-29 | $44.55 | $44.67 | $44.50 | $44.64 | $44.64 | 703,436 |
| 2023-11-28 | $44.19 | $44.42 | $44.13 | $44.41 | $44.41 | 696,544 |
| 2023-11-27 | $44.21 | $44.39 | $44.13 | $44.37 | $44.20 | 1,072,129 |
| 2023-11-24 | $44.16 | $44.20 | $44.11 | $44.13 | $43.96 | 224,178 |
| 2023-11-22 | $44.32 | $44.43 | $44.22 | $44.30 | $44.13 | 612,562 |
| 2023-11-21 | $44.25 | $44.33 | $44.16 | $44.28 | $44.11 | 897,809 |
| 2023-11-20 | $44.16 | $44.23 | $44.03 | $44.22 | $44.05 | 1,175,453 |
| 2023-11-17 | $44.17 | $44.19 | $44.04 | $44.13 | $44.13 | 1,626,412 |
| 2023-11-16 | $44.00 | $44.12 | $43.95 | $44.06 | $44.06 | 1,096,063 |
| 2023-11-15 | $43.90 | $44.00 | $43.76 | $43.78 | $43.78 | 1,396,769 |
| 2023-11-14 | $44.01 | $44.12 | $43.91 | $44.10 | $44.10 | 1,144,115 |
| 2023-11-13 | $43.41 | $43.54 | $43.34 | $43.51 | $43.51 | 1,076,300 |
| 2023-11-10 | $43.58 | $43.66 | $43.45 | $43.50 | $43.50 | 805,613 |
| 2023-11-09 | $43.78 | $43.82 | $43.42 | $43.45 | $43.45 | 603,138 |
| 2023-11-08 | $43.74 | $43.84 | $43.65 | $43.82 | $43.82 | 925,205 |
| 2023-11-07 | $43.55 | $43.72 | $43.46 | $43.69 | $43.69 | 916,868 |
| 2023-11-06 | $43.61 | $43.67 | $43.40 | $43.46 | $43.46 | 1,066,463 |
| 2023-11-03 | $43.74 | $43.87 | $43.65 | $43.70 | $43.70 | 1,116,391 |
| 2023-11-02 | $43.37 | $43.44 | $43.28 | $43.39 | $43.39 | 947,438 |
| 2023-11-01 | $42.73 | $43.10 | $42.67 | $43.06 | $43.06 | 1,515,715 |
| 2023-10-31 | $42.74 | $42.82 | $42.65 | $42.70 | $42.70 | 1,318,156 |
| 2023-10-30 | $42.62 | $42.77 | $42.56 | $42.69 | $42.69 | 784,957 |
| 2023-10-27 | $42.77 | $42.96 | $42.63 | $42.96 | $42.96 | 1,256,570 |
| 2023-10-26 | $42.71 | $43.00 | $42.68 | $43.00 | $42.82 | 1,643,517 |
| 2023-10-25 | $42.87 | $42.87 | $42.62 | $42.69 | $42.51 | 1,287,556 |
| 2023-10-24 | $42.87 | $43.00 | $42.77 | $43.00 | $42.82 | 837,060 |
| 2023-10-23 | $42.58 | $42.89 | $42.45 | $42.81 | $42.63 | 3,016,418 |
| 2023-10-20 | $42.54 | $42.71 | $42.54 | $42.69 | $42.69 | 1,710,506 |
| 2023-10-19 | $42.63 | $42.74 | $42.48 | $42.52 | $42.52 | 2,526,752 |
| 2023-10-18 | $42.84 | $42.84 | $42.63 | $42.69 | $42.69 | 1,939,004 |
| 2023-10-17 | $42.98 | $42.98 | $42.81 | $42.90 | $42.90 | 1,107,613 |
| 2023-10-16 | $43.27 | $43.30 | $43.15 | $43.21 | $43.21 | 564,311 |
| 2023-10-13 | $43.49 | $43.49 | $43.31 | $43.45 | $43.45 | 1,059,437 |
| 2023-10-12 | $43.55 | $43.55 | $43.19 | $43.24 | $43.24 | 938,630 |
| 2023-10-11 | $43.54 | $43.59 | $43.46 | $43.59 | $43.59 | 760,928 |
| 2023-10-10 | $43.31 | $43.51 | $43.24 | $43.41 | $43.41 | 2,715,971 |
| 2023-10-09 | $43.19 | $43.45 | $43.16 | $43.45 | $43.45 | 624,962 |
| 2023-10-06 | $42.95 | $43.08 | $42.85 | $43.04 | $43.04 | 1,288,227 |
| 2023-10-05 | $43.16 | $43.19 | $43.08 | $43.16 | $43.16 | 1,565,076 |
| 2023-10-04 | $43.00 | $43.15 | $42.90 | $43.14 | $43.14 | 1,766,166 |
| 2023-10-03 | $43.17 | $43.19 | $42.86 | $42.88 | $42.88 | 967,542 |
| 2023-10-02 | $43.40 | $43.40 | $43.22 | $43.26 | $43.26 | 820,658 |
| 2023-09-29 | $43.72 | $43.75 | $43.51 | $43.56 | $43.56 | 587,450 |
| 2023-09-28 | $43.37 | $43.56 | $43.27 | $43.56 | $43.56 | 910,511 |
| 2023-09-27 | $43.74 | $43.74 | $43.34 | $43.43 | $43.43 | 677,613 |
| 2023-09-26 | $43.86 | $43.89 | $43.71 | $43.74 | $43.59 | 820,902 |
| 2023-09-25 | $43.94 | $43.94 | $43.78 | $43.82 | $43.67 | 776,776 |
| 2023-09-22 | $43.95 | $44.12 | $43.95 | $44.11 | $44.11 | 2,282,191 |
| 2023-09-21 | $44.03 | $44.03 | $43.92 | $43.96 | $43.96 | 1,674,691 |
| 2023-09-20 | $44.34 | $44.42 | $44.24 | $44.27 | $44.27 | 623,512 |
| 2023-09-19 | $44.34 | $44.37 | $44.25 | $44.29 | $44.29 | 729,743 |
| 2023-09-18 | $44.33 | $44.41 | $44.30 | $44.41 | $44.41 | 2,343,077 |
| 2023-09-15 | $44.40 | $44.44 | $44.33 | $44.38 | $44.38 | 630,206 |
| 2023-09-14 | $44.55 | $44.58 | $44.42 | $44.46 | $44.46 | 1,409,841 |
| 2023-09-13 | $44.41 | $44.56 | $44.40 | $44.54 | $44.54 | 776,772 |
| 2023-09-12 | $44.43 | $44.48 | $44.36 | $44.42 | $44.42 | 1,115,999 |
| 2023-09-11 | $44.44 | $44.47 | $44.37 | $44.40 | $44.40 | 807,210 |
| 2023-09-08 | $44.55 | $44.60 | $44.45 | $44.49 | $44.49 | 826,394 |
| 2023-09-07 | $44.39 | $44.46 | $44.32 | $44.46 | $44.46 | 2,063,395 |
| 2023-09-06 | $44.41 | $44.49 | $44.26 | $44.31 | $44.31 | 524,858 |
| 2023-09-05 | $44.56 | $44.56 | $44.37 | $44.37 | $44.37 | 996,041 |
| 2023-09-01 | $44.87 | $44.87 | $44.57 | $44.64 | $44.64 | 926,766 |
| 2023-08-31 | $44.84 | $44.88 | $44.78 | $44.84 | $44.84 | 672,453 |
| 2023-08-30 | $44.80 | $44.83 | $44.72 | $44.75 | $44.75 | 584,684 |
| 2023-08-29 | $44.44 | $44.77 | $44.40 | $44.77 | $44.77 | 680,360 |
| 2023-08-28 | $44.65 | $44.69 | $44.59 | $44.64 | $44.64 | 556,271 |
| 2023-08-25 | $44.52 | $44.62 | $44.42 | $44.58 | $44.58 | 894,301 |
| 2023-08-24 | $44.66 | $44.67 | $44.52 | $44.56 | $44.56 | 732,642 |
| 2023-08-23 | $44.50 | $44.69 | $44.44 | $44.69 | $44.69 | 715,956 |
| 2023-08-22 | $44.23 | $44.29 | $44.18 | $44.27 | $44.27 | 651,313 |
| 2023-08-21 | $44.24 | $44.28 | $44.15 | $44.18 | $44.18 | 631,386 |
| 2023-08-18 | $44.37 | $44.50 | $44.35 | $44.43 | $44.43 | 678,728 |
| 2023-08-17 | $44.41 | $44.42 | $44.25 | $44.33 | $44.33 | 876,434 |
| 2023-08-16 | $44.53 | $44.60 | $44.36 | $44.38 | $44.38 | 1,290,452 |
| 2023-08-15 | $44.59 | $44.64 | $44.51 | $44.53 | $44.53 | 742,705 |
| 2023-08-14 | $44.61 | $44.70 | $44.54 | $44.60 | $44.60 | 435,503 |
| 2023-08-11 | $44.73 | $44.84 | $44.65 | $44.69 | $44.69 | 1,172,696 |
| 2023-08-10 | $45.12 | $45.15 | $44.80 | $44.85 | $44.85 | 965,818 |
| 2023-08-09 | $45.07 | $45.13 | $44.98 | $45.06 | $45.06 | 556,862 |
| 2023-08-08 | $45.00 | $45.09 | $44.92 | $44.96 | $44.96 | 564,488 |
| 2023-08-07 | $44.94 | $44.94 | $44.81 | $44.85 | $44.85 | 373,599 |
| 2023-08-04 | $44.74 | $44.95 | $44.72 | $44.93 | $44.93 | 453,565 |
| 2023-08-03 | $44.67 | $44.67 | $44.53 | $44.62 | $44.62 | 2,004,525 |
| 2023-08-02 | $44.92 | $44.92 | $44.73 | $44.87 | $44.87 | 756,701 |
| 2023-08-01 | $45.13 | $45.13 | $44.93 | $44.97 | $44.97 | 581,143 |
| 2023-07-31 | $45.18 | $45.31 | $45.17 | $45.26 | $45.26 | 645,868 |
| 2023-07-28 | $45.15 | $45.22 | $45.09 | $45.19 | $45.19 | 438,027 |
| 2023-07-27 | $45.34 | $45.36 | $45.01 | $45.06 | $45.06 | 769,893 |
| 2023-07-26 | $45.50 | $45.56 | $45.41 | $45.54 | $45.37 | 674,855 |
| 2023-07-25 | $45.42 | $45.45 | $45.34 | $45.40 | $45.23 | 614,704 |
| 2023-07-24 | $45.58 | $45.65 | $45.46 | $45.48 | $45.31 | 873,452 |
| 2023-07-21 | $45.56 | $45.59 | $45.51 | $45.53 | $45.53 | 613,518 |
| 2023-07-20 | $45.59 | $45.59 | $45.42 | $45.50 | $45.50 | 632,529 |
| 2023-07-19 | $45.72 | $45.73 | $45.60 | $45.70 | $45.70 | 529,854 |
| 2023-07-18 | $45.64 | $45.71 | $45.56 | $45.61 | $45.61 | 445,241 |
| 2023-07-17 | $45.48 | $45.56 | $45.40 | $45.49 | $45.49 | 508,740 |
| 2023-07-14 | $45.70 | $45.70 | $45.46 | $45.46 | $45.46 | 631,776 |
| 2023-07-13 | $45.49 | $45.71 | $45.47 | $45.65 | $45.65 | 782,781 |
| 2023-07-12 | $45.25 | $45.41 | $45.21 | $45.34 | $45.34 | 626,931 |
| 2023-07-11 | $45.03 | $45.05 | $44.91 | $45.05 | $45.05 | 484,564 |
| 2023-07-10 | $44.80 | $44.98 | $44.80 | $44.90 | $44.90 | 456,481 |
| 2023-07-07 | $44.80 | $44.90 | $44.77 | $44.80 | $44.80 | 650,108 |
| 2023-07-06 | $44.84 | $44.87 | $44.70 | $44.77 | $44.77 | 586,878 |
| 2023-07-05 | $45.27 | $45.28 | $45.07 | $45.12 | $45.12 | 673,792 |
| 2023-07-03 | $45.41 | $45.44 | $45.26 | $45.26 | $45.26 | 317,203 |
| 2023-06-30 | $45.29 | $45.43 | $45.24 | $45.42 | $45.42 | 757,358 |
| 2023-06-29 | $45.28 | $45.34 | $45.17 | $45.26 | $45.26 | 410,036 |
| 2023-06-28 | $45.46 | $45.55 | $45.39 | $45.51 | $45.51 | 507,535 |
| 2023-06-27 | $45.70 | $45.73 | $45.52 | $45.56 | $45.56 | 436,398 |
| 2023-06-26 | $45.61 | $45.68 | $45.58 | $45.67 | $45.67 | 511,189 |
| 2023-06-23 | $45.70 | $45.73 | $45.53 | $45.56 | $45.56 | 474,904 |
| 2023-06-22 | $45.59 | $45.62 | $45.41 | $45.50 | $45.50 | 480,611 |
| 2023-06-21 | $45.59 | $45.67 | $45.46 | $45.66 | $45.66 | 591,949 |
| 2023-06-20 | $45.61 | $45.67 | $45.58 | $45.61 | $45.61 | 632,829 |
| 2023-06-16 | $45.51 | $45.59 | $45.42 | $45.55 | $45.55 | 455,434 |
| 2023-06-15 | $45.57 | $45.66 | $45.50 | $45.60 | $45.60 | 846,264 |
| 2023-06-14 | $45.40 | $45.50 | $45.26 | $45.39 | $45.39 | 669,286 |
| 2023-06-13 | $45.60 | $45.62 | $45.27 | $45.34 | $45.34 | 649,965 |
| 2023-06-12 | $45.46 | $45.50 | $45.32 | $45.46 | $45.46 | 433,415 |
| 2023-06-09 | $45.43 | $45.48 | $45.37 | $45.45 | $45.45 | 753,499 |
| 2023-06-08 | $45.30 | $45.50 | $45.30 | $45.46 | $45.46 | 466,509 |
| 2023-06-07 | $45.53 | $45.53 | $45.24 | $45.24 | $45.24 | 662,979 |
| 2023-06-06 | $45.46 | $45.51 | $45.35 | $45.51 | $45.51 | 632,180 |
| 2023-06-05 | $45.35 | $45.54 | $45.33 | $45.42 | $45.42 | 542,957 |
| 2023-06-02 | $45.62 | $45.63 | $45.44 | $45.50 | $45.50 | 818,523 |
| 2023-06-01 | $45.63 | $45.71 | $45.54 | $45.66 | $45.66 | 656,977 |
| 2023-05-31 | $45.43 | $45.54 | $45.36 | $45.49 | $45.49 | 622,581 |
| 2023-05-30 | $45.23 | $45.38 | $45.11 | $45.38 | $45.38 | 493,491 |
| 2023-05-26 | $44.99 | $45.10 | $44.93 | $45.08 | $45.08 | 403,615 |
| 2023-05-25 | $45.27 | $45.32 | $45.13 | $45.14 | $44.99 | 669,489 |
| 2023-05-24 | $45.45 | $45.47 | $45.27 | $45.28 | $45.13 | 542,984 |
| 2023-05-23 | $45.38 | $45.46 | $45.32 | $45.41 | $45.26 | 925,193 |
| 2023-05-22 | $45.47 | $45.50 | $45.34 | $45.41 | $45.26 | 585,856 |
| 2023-05-19 | $45.47 | $45.58 | $45.41 | $45.46 | $45.31 | 793,068 |
| 2023-05-18 | $45.61 | $45.61 | $45.46 | $45.54 | $45.39 | 580,214 |
| 2023-05-17 | $45.79 | $45.81 | $45.64 | $45.69 | $45.54 | 508,007 |
| 2023-05-16 | $45.78 | $45.78 | $45.65 | $45.72 | $45.57 | 922,989 |
| 2023-05-15 | $45.90 | $45.90 | $45.81 | $45.81 | $45.66 | 551,770 |
| 2023-05-12 | $46.14 | $46.20 | $45.94 | $45.96 | $45.81 | 801,386 |
| 2023-05-11 | $46.22 | $46.30 | $46.12 | $46.17 | $46.02 | 981,339 |
| 2023-05-10 | $45.95 | $46.06 | $45.93 | $46.01 | $45.86 | 700,258 |
| 2023-05-09 | $45.85 | $45.87 | $45.77 | $45.78 | $45.63 | 542,193 |
| 2023-05-08 | $45.89 | $45.96 | $45.82 | $45.82 | $45.67 | 833,782 |
| 2023-05-05 | $46.04 | $46.16 | $45.98 | $46.05 | $45.90 | 718,571 |
| 2023-05-04 | $46.19 | $46.34 | $46.08 | $46.20 | $46.05 | 720,329 |
| 2023-05-03 | $46.17 | $46.29 | $46.13 | $46.23 | $46.08 | 559,843 |
| 2023-05-02 | $45.81 | $46.09 | $45.73 | $46.09 | $45.94 | 471,512 |
| 2023-05-01 | $46.02 | $46.13 | $45.69 | $45.70 | $45.55 | 323,954 |
| 2023-04-28 | $46.11 | $46.15 | $46.01 | $46.15 | $46.00 | 420,536 |
| 2023-04-27 | $46.00 | $46.00 | $45.88 | $45.91 | $45.76 | 722,349 |
| 2023-04-26 | $46.22 | $46.24 | $46.01 | $46.07 | $45.92 | 669,341 |
| 2023-04-25 | $46.32 | $46.38 | $46.27 | $46.36 | $46.05 | 752,143 |
| 2023-04-24 | $46.01 | $46.15 | $46.01 | $46.15 | $45.84 | 518,904 |
| 2023-04-21 | $46.09 | $46.11 | $45.92 | $45.96 | $45.65 | 946,682 |
| 2023-04-20 | $46.01 | $46.02 | $45.93 | $45.98 | $45.67 | 558,115 |
| 2023-04-19 | $45.86 | $45.88 | $45.75 | $45.88 | $45.57 | 751,820 |
| 2023-04-18 | $45.86 | $45.96 | $45.83 | $45.94 | $45.63 | 912,008 |
| 2023-04-17 | $46.00 | $46.00 | $45.82 | $45.82 | $45.51 | 674,045 |
| 2023-04-14 | $46.12 | $46.15 | $46.00 | $46.07 | $45.76 | 1,147,914 |
| 2023-04-13 | $46.37 | $46.37 | $46.20 | $46.25 | $45.94 | 437,361 |
| 2023-04-12 | $46.36 | $46.38 | $46.15 | $46.26 | $45.95 | 624,798 |
| 2023-04-11 | $46.19 | $46.21 | $46.11 | $46.17 | $45.86 | 471,193 |
| 2023-04-10 | $46.17 | $46.22 | $46.10 | $46.19 | $45.88 | 592,183 |
| 2023-04-06 | $46.48 | $46.51 | $46.40 | $46.43 | $46.12 | 511,919 |
| 2023-04-05 | $46.43 | $46.53 | $46.40 | $46.41 | $46.10 | 277,222 |
| 2023-04-04 | $46.10 | $46.37 | $46.07 | $46.36 | $46.05 | 591,512 |
| 2023-04-03 | $46.04 | $46.25 | $45.95 | $46.25 | $45.94 | 755,534 |
| 2023-03-31 | $45.87 | $46.04 | $45.81 | $46.00 | $45.69 | 487,402 |
| 2023-03-30 | $45.63 | $45.79 | $45.63 | $45.76 | $45.45 | 439,561 |
| 2023-03-29 | $45.50 | $45.68 | $45.49 | $45.61 | $45.31 | 575,599 |
| 2023-03-28 | $45.70 | $45.80 | $45.69 | $45.76 | $45.30 | 511,259 |
| 2023-03-27 | $45.92 | $45.98 | $45.79 | $45.82 | $45.36 | 558,180 |
| 2023-03-24 | $46.30 | $46.30 | $46.09 | $46.20 | $45.73 | 399,251 |
| 2023-03-23 | $46.10 | $46.17 | $45.95 | $46.15 | $45.68 | 446,473 |
| 2023-03-22 | $45.72 | $46.15 | $45.62 | $46.06 | $45.59 | 517,144 |
| 2023-03-21 | $45.62 | $45.80 | $45.62 | $45.72 | $45.26 | 476,765 |
| 2023-03-20 | $45.92 | $45.94 | $45.71 | $45.76 | $45.30 | 542,153 |
| 2023-03-17 | $45.83 | $46.00 | $45.76 | $45.91 | $45.91 | 497,613 |
| 2023-03-16 | $45.88 | $45.98 | $45.59 | $45.66 | $45.66 | 467,244 |
| 2023-03-15 | $45.74 | $45.99 | $45.61 | $45.76 | $45.76 | 482,333 |
| 2023-03-14 | $45.67 | $45.68 | $45.41 | $45.55 | $45.55 | 392,018 |
| 2023-03-13 | $45.97 | $46.02 | $45.66 | $45.70 | $45.70 | 489,538 |
| 2023-03-10 | $45.42 | $45.64 | $45.38 | $45.55 | $45.55 | 482,655 |
| 2023-03-09 | $45.00 | $45.18 | $45.00 | $45.08 | $45.08 | 577,834 |
| 2023-03-08 | $45.12 | $45.21 | $44.93 | $45.00 | $45.00 | 406,114 |
| 2023-03-07 | $45.15 | $45.24 | $44.98 | $45.00 | $45.00 | 377,961 |
| 2023-03-06 | $45.33 | $45.33 | $45.09 | $45.12 | $45.12 | 994,546 |
| 2023-03-03 | $45.01 | $45.22 | $44.92 | $45.13 | $45.13 | 664,032 |
| 2023-03-02 | $44.77 | $44.84 | $44.70 | $44.84 | $44.84 | 730,684 |
| 2023-03-01 | $45.00 | $45.06 | $44.90 | $44.90 | $44.90 | 857,947 |
| 2023-02-28 | $45.11 | $45.17 | $45.01 | $45.14 | $45.14 | 392,710 |
| 2023-02-27 | $45.13 | $45.25 | $45.11 | $45.12 | $45.12 | 780,816 |
| 2023-02-24 | $45.12 | $45.14 | $44.97 | $45.04 | $45.04 | 720,992 |
| 2023-02-23 | $45.31 | $45.45 | $45.29 | $45.43 | $45.27 | 715,493 |
| 2023-02-22 | $45.26 | $45.33 | $45.21 | $45.25 | $45.09 | 623,585 |
| 2023-02-21 | $45.40 | $45.45 | $45.16 | $45.17 | $45.02 | 460,448 |
| 2023-02-17 | $45.40 | $45.60 | $45.35 | $45.59 | $45.43 | 418,569 |
| 2023-02-16 | $45.53 | $45.60 | $45.45 | $45.47 | $45.31 | 555,508 |
| 2023-02-15 | $45.76 | $45.76 | $45.60 | $45.68 | $45.52 | 861,544 |
| 2023-02-14 | $45.83 | $45.93 | $45.64 | $45.78 | $45.62 | 733,251 |
| 2023-02-13 | $45.79 | $45.89 | $45.76 | $45.86 | $45.70 | 272,643 |
| 2023-02-10 | $45.99 | $46.00 | $45.75 | $45.76 | $45.76 | 347,345 |
| 2023-02-09 | $46.28 | $46.32 | $45.96 | $45.98 | $45.98 | 598,453 |
| 2023-02-08 | $46.09 | $46.16 | $46.01 | $46.15 | $46.15 | 439,920 |
| 2023-02-07 | $46.15 | $46.26 | $46.05 | $46.08 | $46.08 | 713,887 |
| 2023-02-06 | $46.19 | $46.25 | $46.11 | $46.11 | $46.11 | 685,615 |
| 2023-02-03 | $46.54 | $46.55 | $46.38 | $46.44 | $46.44 | 1,100,263 |
| 2023-02-02 | $46.89 | $46.96 | $46.79 | $46.80 | $46.80 | 628,585 |
| 2023-02-01 | $46.55 | $46.77 | $46.40 | $46.72 | $46.72 | 1,053,032 |
| 2023-01-31 | $46.35 | $46.67 | $46.22 | $46.67 | $46.67 | 642,499 |
| 2023-01-30 | $46.30 | $46.36 | $46.21 | $46.25 | $46.25 | 532,034 |
| 2023-01-27 | $46.35 | $46.39 | $46.26 | $46.36 | $46.36 | 445,885 |
| 2023-01-26 | $46.57 | $46.62 | $46.44 | $46.56 | $46.42 | 888,249 |
| 2023-01-25 | $46.60 | $46.67 | $46.45 | $46.67 | $46.53 | 916,274 |
| 2023-01-24 | $46.40 | $46.59 | $46.30 | $46.53 | $46.39 | 440,370 |
| 2023-01-23 | $46.33 | $46.44 | $46.31 | $46.33 | $46.33 | 865,908 |
| 2023-01-20 | $46.47 | $46.50 | $46.36 | $46.46 | $46.46 | 451,070 |
| 2023-01-19 | $46.61 | $46.67 | $46.55 | $46.60 | $46.60 | 409,295 |
| 2023-01-18 | $46.59 | $46.78 | $46.59 | $46.72 | $46.72 | 918,496 |
| 2023-01-17 | $46.25 | $46.38 | $46.22 | $46.31 | $46.31 | 863,380 |
| 2023-01-13 | $46.32 | $46.48 | $46.32 | $46.34 | $46.34 | 787,248 |
| 2023-01-12 | $46.31 | $46.46 | $46.09 | $46.42 | $46.42 | 1,989,146 |
| 2023-01-11 | $45.98 | $46.17 | $45.96 | $46.17 | $46.17 | 2,807,460 |
| 2023-01-10 | $45.85 | $45.91 | $45.75 | $45.89 | $45.89 | 1,499,589 |
| 2023-01-09 | $45.90 | $46.06 | $45.84 | $45.97 | $45.97 | 600,406 |
| 2023-01-06 | $45.38 | $45.91 | $45.38 | $45.90 | $45.90 | 400,158 |
| 2023-01-05 | $45.27 | $45.42 | $45.21 | $45.38 | $45.38 | 1,256,799 |
| 2023-01-04 | $45.45 | $45.48 | $45.35 | $45.46 | $45.46 | 636,757 |
| 2023-01-03 | $45.33 | $45.35 | $45.15 | $45.23 | $45.23 | 423,685 |
| 2022-12-30 | $45.03 | $45.10 | $44.90 | $45.02 | $45.02 | 780,327 |
| 2022-12-29 | $45.03 | $45.17 | $44.99 | $45.17 | $45.17 | 785,599 |
| 2022-12-28 | $45.14 | $45.18 | $44.92 | $44.93 | $44.93 | 534,544 |
| 2022-12-27 | $45.39 | $45.39 | $45.16 | $45.23 | $45.08 | 413,591 |
| 2022-12-23 | $45.56 | $45.58 | $45.44 | $45.54 | $45.39 | 1,009,707 |
| 2022-12-22 | $45.67 | $45.72 | $45.61 | $45.65 | $45.65 | 595,731 |
| 2022-12-21 | $45.64 | $45.76 | $45.62 | $45.67 | $45.67 | 533,022 |
| 2022-12-20 | $45.55 | $45.63 | $45.51 | $45.55 | $45.55 | 580,761 |
| 2022-12-19 | $45.91 | $45.93 | $45.76 | $45.83 | $45.83 | 675,766 |
| 2022-12-16 | $46.07 | $46.17 | $45.96 | $46.08 | $46.08 | 452,479 |
| 2022-12-15 | $46.27 | $46.28 | $46.16 | $46.25 | $46.25 | 413,412 |
| 2022-12-14 | $46.19 | $46.24 | $46.00 | $46.18 | $46.18 | 593,741 |
| 2022-12-13 | $46.27 | $46.42 | $46.09 | $46.13 | $46.13 | 552,709 |
| 2022-12-12 | $45.96 | $46.08 | $45.73 | $45.76 | $45.76 | 841,708 |
| 2022-12-09 | $45.95 | $45.95 | $45.80 | $45.83 | $45.83 | 707,472 |
| 2022-12-08 | $45.95 | $46.10 | $45.92 | $46.05 | $46.05 | 477,794 |
| 2022-12-07 | $45.86 | $46.13 | $45.86 | $46.12 | $46.12 | 486,450 |
| 2022-12-06 | $45.77 | $45.83 | $45.70 | $45.79 | $45.79 | 1,433,101 |
| 2022-12-05 | $45.91 | $45.91 | $45.64 | $45.67 | $45.67 | 571,192 |
| 2022-12-02 | $45.68 | $46.05 | $45.62 | $46.05 | $46.05 | 601,840 |
| 2022-12-01 | $45.67 | $45.92 | $45.60 | $45.84 | $45.84 | 1,545,836 |
| 2022-11-30 | $45.14 | $45.47 | $45.07 | $45.45 | $45.45 | 788,853 |
| 2022-11-29 | $45.20 | $45.25 | $45.12 | $45.16 | $45.16 | 451,912 |
| 2022-11-28 | $45.36 | $45.42 | $45.23 | $45.29 | $45.29 | 704,898 |
| 2022-11-25 | $45.45 | $45.50 | $45.43 | $45.48 | $45.48 | 130,315 |
| 2022-11-23 | $45.29 | $45.48 | $45.29 | $45.46 | $45.46 | 329,955 |
| 2022-11-22 | $45.13 | $45.25 | $45.12 | $45.24 | $45.24 | 510,832 |
| 2022-11-21 | $45.10 | $45.14 | $44.95 | $44.99 | $44.99 | 473,395 |
| 2022-11-18 | $45.11 | $45.15 | $44.99 | $45.04 | $45.04 | 496,096 |
| 2022-11-17 | $45.08 | $45.08 | $44.97 | $45.03 | $45.03 | 1,032,653 |
| 2022-11-16 | $45.02 | $45.27 | $45.02 | $45.26 | $45.26 | 719,881 |
| 2022-11-15 | $45.00 | $45.01 | $44.87 | $44.99 | $44.99 | 478,523 |
| 2022-11-14 | $44.74 | $44.76 | $44.61 | $44.67 | $44.67 | 541,982 |
| 2022-11-11 | $44.82 | $44.85 | $44.71 | $44.81 | $44.81 | 350,190 |
| 2022-11-10 | $44.44 | $44.85 | $44.33 | $44.83 | $44.83 | 1,219,422 |
| 2022-11-09 | $43.83 | $43.97 | $43.77 | $43.84 | $43.84 | 397,959 |
| 2022-11-08 | $43.82 | $43.95 | $43.82 | $43.88 | $43.88 | 738,243 |
| 2022-11-07 | $43.80 | $43.93 | $43.71 | $43.76 | $43.76 | 687,018 |
| 2022-11-04 | $43.80 | $43.94 | $43.73 | $43.83 | $43.83 | 664,649 |
| 2022-11-03 | $43.66 | $43.93 | $43.60 | $43.93 | $43.93 | 308,244 |
| 2022-11-02 | $44.10 | $44.31 | $43.92 | $43.93 | $43.93 | 410,912 |
| 2022-11-01 | $44.23 | $44.26 | $43.96 | $44.07 | $44.07 | 857,851 |
| 2022-10-31 | $44.00 | $44.03 | $43.84 | $43.90 | $43.90 | 438,863 |
| 2022-10-28 | $43.99 | $44.15 | $43.99 | $44.12 | $44.12 | 291,827 |
| 2022-10-27 | $44.00 | $44.18 | $43.96 | $44.12 | $44.12 | 331,094 |
| 2022-10-26 | $43.91 | $44.13 | $43.91 | $44.01 | $43.86 | 845,674 |
| 2022-10-25 | $43.66 | $43.96 | $43.66 | $43.90 | $43.75 | 721,746 |
| 2022-10-24 | $43.45 | $43.64 | $43.40 | $43.52 | $43.38 | 454,665 |
| 2022-10-21 | $43.26 | $43.56 | $43.25 | $43.54 | $43.40 | 336,737 |
| 2022-10-20 | $43.66 | $43.77 | $43.44 | $43.44 | $43.30 | 426,225 |
| 2022-10-19 | $43.83 | $43.90 | $43.69 | $43.69 | $43.54 | 505,083 |
| 2022-10-18 | $44.11 | $44.15 | $43.88 | $44.08 | $43.93 | 1,932,610 |
| 2022-10-17 | $44.05 | $44.15 | $43.90 | $43.96 | $43.81 | 961,407 |
| 2022-10-14 | $44.19 | $44.25 | $43.81 | $43.81 | $43.81 | 205,885 |
| 2022-10-13 | $43.83 | $44.17 | $43.58 | $44.11 | $44.11 | 349,245 |
| 2022-10-12 | $44.15 | $44.25 | $44.07 | $44.22 | $44.22 | 1,083,676 |
| 2022-10-11 | $44.26 | $44.32 | $44.08 | $44.08 | $44.08 | 584,367 |
| 2022-10-10 | $44.37 | $44.40 | $44.07 | $44.17 | $44.17 | 285,595 |
| 2022-10-07 | $44.49 | $44.53 | $44.37 | $44.37 | $44.37 | 358,085 |
| 2022-10-06 | $44.75 | $44.78 | $44.60 | $44.66 | $44.66 | 341,651 |
| 2022-10-05 | $44.80 | $44.89 | $44.61 | $44.74 | $44.74 | 402,131 |
| 2022-10-04 | $45.00 | $45.16 | $44.92 | $45.04 | $45.04 | 1,308,352 |
| 2022-10-03 | $44.78 | $44.96 | $44.64 | $44.82 | $44.82 | 820,650 |
| 2022-09-30 | $44.66 | $44.71 | $44.35 | $44.43 | $44.43 | 1,060,385 |
| 2022-09-29 | $44.52 | $44.61 | $44.41 | $44.55 | $44.55 | 579,747 |
| 2022-09-28 | $44.40 | $44.79 | $44.37 | $44.77 | $44.77 | 683,220 |
| 2022-09-27 | $44.58 | $44.60 | $44.23 | $44.28 | $44.15 | 374,809 |
| 2022-09-26 | $44.92 | $45.00 | $44.48 | $44.60 | $44.47 | 383,885 |
| 2022-09-23 | $45.24 | $45.24 | $44.95 | $45.06 | $45.06 | 384,187 |
| 2022-09-22 | $45.53 | $45.53 | $45.20 | $45.29 | $45.29 | 256,516 |
| 2022-09-21 | $45.57 | $45.75 | $45.43 | $45.63 | $45.63 | 338,643 |
| 2022-09-20 | $45.59 | $45.70 | $45.51 | $45.53 | $45.53 | 200,485 |
| 2022-09-19 | $45.73 | $45.85 | $45.63 | $45.82 | $45.82 | 258,018 |
| 2022-09-16 | $45.80 | $45.91 | $45.76 | $45.81 | $45.81 | 313,277 |
| 2022-09-15 | $45.99 | $45.99 | $45.85 | $45.90 | $45.90 | 355,304 |
| 2022-09-14 | $45.92 | $46.08 | $45.90 | $46.00 | $46.00 | 244,461 |
| 2022-09-13 | $46.02 | $46.06 | $45.91 | $45.94 | $45.94 | 268,732 |
| 2022-09-12 | $46.41 | $46.50 | $46.20 | $46.24 | $46.24 | 301,606 |
| 2022-09-09 | $46.43 | $46.43 | $46.26 | $46.31 | $46.31 | 370,425 |
| 2022-09-08 | $46.25 | $46.38 | $46.16 | $46.16 | $46.16 | 175,385 |
| 2022-09-07 | $46.09 | $46.33 | $46.09 | $46.31 | $46.31 | 727,493 |
| 2022-09-06 | $46.32 | $46.32 | $46.00 | $46.04 | $46.04 | 323,040 |
| 2022-09-02 | $46.33 | $46.53 | $46.33 | $46.40 | $46.40 | 188,042 |
| 2022-09-01 | $46.29 | $46.35 | $46.15 | $46.27 | $46.27 | 297,566 |
| 2022-08-31 | $46.62 | $46.73 | $46.48 | $46.48 | $46.48 | 146,445 |
| 2022-08-30 | $46.79 | $46.84 | $46.60 | $46.70 | $46.70 | 198,202 |
| 2022-08-29 | $46.81 | $46.81 | $46.67 | $46.72 | $46.72 | 234,594 |
| 2022-08-26 | $47.13 | $47.21 | $47.04 | $47.06 | $46.93 | 128,338 |
| 2022-08-25 | $46.91 | $47.24 | $46.87 | $47.17 | $47.04 | 211,749 |
| 2022-08-24 | $46.99 | $46.99 | $46.87 | $46.87 | $46.74 | 394,391 |
| 2022-08-23 | $47.03 | $47.18 | $46.95 | $47.02 | $46.89 | 221,279 |
| 2022-08-22 | $47.17 | $47.17 | $47.00 | $47.03 | $46.90 | 616,260 |
| 2022-08-19 | $47.33 | $47.36 | $47.16 | $47.24 | $47.11 | 296,405 |
| 2022-08-18 | $47.63 | $47.67 | $47.55 | $47.57 | $47.44 | 157,440 |
| 2022-08-17 | $47.60 | $47.63 | $47.46 | $47.51 | $47.38 | 321,210 |
| 2022-08-16 | $47.80 | $47.80 | $47.66 | $47.77 | $47.64 | 224,071 |
| 2022-08-15 | $47.92 | $47.95 | $47.86 | $47.90 | $47.77 | 304,360 |
| 2022-08-12 | $47.74 | $47.92 | $47.67 | $47.88 | $47.75 | 242,467 |
| 2022-08-11 | $48.04 | $48.04 | $47.59 | $47.61 | $47.48 | 313,221 |
| 2022-08-10 | $47.80 | $48.05 | $47.80 | $47.92 | $47.79 | 355,756 |
| 2022-08-09 | $47.71 | $47.78 | $47.56 | $47.61 | $47.48 | 455,858 |
| 2022-08-08 | $47.80 | $47.85 | $47.71 | $47.78 | $47.65 | 323,395 |
| 2022-08-05 | $47.52 | $47.61 | $47.46 | $47.56 | $47.43 | 281,101 |
| 2022-08-04 | $47.94 | $47.99 | $47.87 | $47.98 | $47.85 | 186,773 |
| 2022-08-03 | $47.63 | $47.89 | $47.45 | $47.89 | $47.76 | 356,126 |
| 2022-08-02 | $48.10 | $48.10 | $47.64 | $47.65 | $47.52 | 409,388 |
| 2022-08-01 | $47.90 | $48.11 | $47.86 | $48.06 | $47.93 | 330,198 |
| 2022-07-29 | $47.78 | $48.00 | $47.75 | $47.85 | $47.72 | 412,785 |
| 2022-07-28 | $47.73 | $47.82 | $47.68 | $47.81 | $47.68 | 354,592 |
| 2022-07-27 | $47.40 | $47.61 | $47.38 | $47.51 | $47.38 | 234,269 |
| 2022-07-26 | $47.59 | $47.61 | $47.37 | $47.41 | $47.16 | 293,805 |
| 2022-07-25 | $47.46 | $47.47 | $47.37 | $47.42 | $47.17 | 385,217 |
| 2022-07-22 | $47.58 | $47.73 | $47.43 | $47.57 | $47.32 | 309,006 |
| 2022-07-21 | $46.98 | $47.27 | $46.97 | $47.27 | $47.03 | 470,354 |
| 2022-07-20 | $46.98 | $47.03 | $46.81 | $46.90 | $46.66 | 319,730 |
| 2022-07-19 | $46.81 | $46.88 | $46.72 | $46.88 | $46.64 | 387,050 |
| 2022-07-18 | $46.82 | $46.87 | $46.71 | $46.77 | $46.53 | 471,686 |
| 2022-07-15 | $46.75 | $47.04 | $46.74 | $46.99 | $46.75 | 316,895 |
| 2022-07-14 | $46.70 | $46.77 | $46.45 | $46.73 | $46.49 | 269,531 |
| 2022-07-13 | $46.61 | $46.95 | $46.43 | $46.89 | $46.65 | 994,867 |
| 2022-07-12 | $46.75 | $46.93 | $46.73 | $46.79 | $46.55 | 236,724 |
| 2022-07-11 | $46.61 | $46.80 | $46.61 | $46.64 | $46.40 | 196,006 |
| 2022-07-08 | $46.58 | $46.62 | $46.47 | $46.55 | $46.31 | 241,021 |
| 2022-07-07 | $46.75 | $46.80 | $46.65 | $46.66 | $46.42 | 753,789 |
| 2022-07-06 | $47.10 | $47.13 | $46.72 | $46.81 | $46.57 | 251,845 |
| 2022-07-05 | $47.01 | $47.04 | $46.87 | $46.97 | $46.73 | 260,237 |
| 2022-07-01 | $46.83 | $47.12 | $46.65 | $46.95 | $46.71 | 287,423 |
| 2022-06-30 | $46.45 | $46.66 | $46.42 | $46.53 | $46.29 | 335,005 |
| 2022-06-29 | $46.16 | $46.41 | $46.16 | $46.41 | $46.17 | 344,628 |
| 2022-06-28 | $46.29 | $46.31 | $46.14 | $46.18 | $45.94 | 537,303 |
| 2022-06-27 | $46.48 | $46.59 | $46.35 | $46.41 | $46.06 | 484,616 |
| 2022-06-24 | $46.69 | $46.79 | $46.62 | $46.66 | $46.30 | 525,838 |
| 2022-06-23 | $46.61 | $46.90 | $46.61 | $46.65 | $46.29 | 469,190 |
| 2022-06-22 | $46.39 | $46.54 | $46.39 | $46.43 | $46.08 | 316,781 |
| 2022-06-21 | $46.03 | $46.32 | $46.03 | $46.19 | $45.84 | 780,052 |
| 2022-06-17 | $46.28 | $46.44 | $46.20 | $46.34 | $45.99 | 297,208 |
| 2022-06-16 | $45.90 | $46.28 | $45.81 | $46.17 | $45.82 | 684,301 |
| 2022-06-15 | $46.04 | $46.31 | $45.96 | $46.28 | $45.93 | 547,764 |
| 2022-06-14 | $46.05 | $46.19 | $45.68 | $45.82 | $45.47 | 953,215 |
| 2022-06-13 | $46.26 | $46.38 | $45.77 | $45.92 | $45.57 | 778,757 |
| 2022-06-10 | $47.14 | $47.14 | $46.74 | $46.86 | $46.50 | 826,291 |
| 2022-06-09 | $47.32 | $47.38 | $47.21 | $47.25 | $46.89 | 788,272 |
| 2022-06-08 | $47.46 | $47.53 | $47.33 | $47.41 | $47.05 | 399,802 |
| 2022-06-07 | $47.34 | $47.59 | $47.34 | $47.51 | $47.15 | 233,954 |
| 2022-06-06 | $47.62 | $47.66 | $47.32 | $47.33 | $46.97 | 268,139 |
| 2022-06-03 | $47.57 | $47.65 | $47.50 | $47.54 | $47.18 | 389,666 |
| 2022-06-02 | $47.68 | $47.80 | $47.60 | $47.69 | $47.33 | 675,957 |
| 2022-06-01 | $47.92 | $47.94 | $47.60 | $47.72 | $47.36 | 555,814 |
| 2022-05-31 | $47.88 | $48.13 | $47.74 | $47.78 | $47.42 | 548,534 |
| 2022-05-27 | $48.04 | $48.18 | $48.04 | $48.09 | $47.72 | 331,124 |
| 2022-05-26 | $48.00 | $48.04 | $47.85 | $47.97 | $47.60 | 286,799 |
| 2022-05-25 | $47.91 | $48.00 | $47.85 | $48.00 | $47.53 | 411,974 |
| 2022-05-24 | $47.59 | $47.84 | $47.59 | $47.82 | $47.35 | 356,537 |
| 2022-05-23 | $47.54 | $47.64 | $47.40 | $47.47 | $47.00 | 618,910 |
| 2022-05-20 | $47.49 | $47.65 | $47.49 | $47.62 | $47.15 | 331,050 |
| 2022-05-19 | $47.56 | $47.66 | $47.48 | $47.48 | $47.01 | 492,913 |
| 2022-05-18 | $47.26 | $47.45 | $47.26 | $47.39 | $46.92 | 281,249 |
| 2022-05-17 | $47.30 | $47.46 | $47.27 | $47.32 | $46.86 | 312,581 |
| 2022-05-16 | $47.49 | $47.66 | $47.48 | $47.52 | $47.05 | 295,167 |
| 2022-05-13 | $47.49 | $47.60 | $47.40 | $47.54 | $47.07 | 789,347 |
| 2022-05-12 | $47.74 | $47.80 | $47.58 | $47.69 | $47.22 | 1,002,812 |
| 2022-05-11 | $47.42 | $47.65 | $47.29 | $47.54 | $47.07 | 417,931 |
| 2022-05-10 | $47.46 | $47.60 | $47.40 | $47.44 | $46.97 | 674,575 |
| 2022-05-09 | $47.16 | $47.35 | $47.15 | $47.29 | $46.83 | 795,379 |
| 2022-05-06 | $47.41 | $47.44 | $47.22 | $47.30 | $46.84 | 387,035 |
| 2022-05-05 | $47.74 | $47.78 | $47.35 | $47.50 | $47.03 | 926,160 |
| 2022-05-04 | $47.65 | $48.01 | $47.52 | $48.01 | $47.54 | 709,155 |
| 2022-05-03 | $47.61 | $47.83 | $47.59 | $47.66 | $47.19 | 940,537 |
| 2022-05-02 | $47.70 | $47.75 | $47.48 | $47.52 | $47.05 | 750,325 |
| 2022-04-29 | $47.94 | $48.01 | $47.78 | $47.90 | $47.43 | 407,338 |
| 2022-04-28 | $48.04 | $48.12 | $47.95 | $48.08 | $47.61 | 522,985 |
| 2022-04-27 | $48.36 | $48.41 | $48.09 | $48.10 | $47.63 | 286,767 |
| 2022-04-26 | $48.45 | $48.48 | $48.35 | $48.42 | $47.85 | 278,549 |
| 2022-04-25 | $48.26 | $48.39 | $48.22 | $48.26 | $47.69 | 406,316 |
| 2022-04-22 | $48.04 | $48.13 | $47.93 | $48.06 | $47.49 | 645,381 |
| 2022-04-21 | $48.28 | $48.36 | $48.02 | $48.06 | $47.49 | 504,471 |
| 2022-04-20 | $48.30 | $48.45 | $48.21 | $48.41 | $47.84 | 460,931 |
| 2022-04-19 | $48.15 | $48.26 | $48.06 | $48.06 | $47.49 | 911,315 |
| 2022-04-18 | $48.42 | $48.49 | $48.26 | $48.29 | $47.72 | 357,013 |
| 2022-04-14 | $48.76 | $48.78 | $48.40 | $48.40 | $47.83 | 244,366 |
| 2022-04-13 | $48.78 | $48.88 | $48.69 | $48.76 | $48.18 | 502,538 |
| 2022-04-12 | $48.68 | $48.84 | $48.60 | $48.62 | $48.04 | 730,571 |
| 2022-04-11 | $48.65 | $48.67 | $48.48 | $48.48 | $47.91 | 646,111 |
| 2022-04-08 | $48.86 | $48.94 | $48.75 | $48.85 | $48.27 | 1,265,778 |
| 2022-04-07 | $49.16 | $49.16 | $48.98 | $49.07 | $48.49 | 1,204,983 |
| 2022-04-06 | $49.02 | $49.25 | $48.92 | $49.18 | $48.60 | 187,780 |
| 2022-04-05 | $49.66 | $49.67 | $49.27 | $49.27 | $48.69 | 249,408 |
| 2022-04-04 | $49.69 | $49.83 | $49.64 | $49.76 | $49.17 | 207,936 |
| 2022-04-01 | $49.53 | $49.83 | $49.53 | $49.69 | $49.10 | 319,183 |
| 2022-03-31 | $49.76 | $49.92 | $49.76 | $49.77 | $49.18 | 361,170 |
| 2022-03-30 | $49.62 | $49.78 | $49.54 | $49.66 | $49.07 | 361,394 |
| 2022-03-29 | $49.51 | $49.74 | $49.51 | $49.74 | $49.15 | 302,213 |
| 2022-03-28 | $49.43 | $49.56 | $49.39 | $49.50 | $48.82 | 922,936 |
| 2022-03-25 | $49.56 | $49.62 | $49.36 | $49.44 | $48.76 | 345,074 |
| 2022-03-24 | $49.61 | $49.71 | $49.56 | $49.68 | $49.00 | 309,279 |
| 2022-03-23 | $49.68 | $49.81 | $49.63 | $49.72 | $49.04 | 562,513 |
| 2022-03-22 | $49.73 | $49.73 | $49.55 | $49.69 | $49.01 | 348,969 |
| 2022-03-21 | $50.06 | $50.07 | $49.81 | $49.84 | $49.15 | 994,147 |
| 2022-03-18 | $50.14 | $50.25 | $50.12 | $50.25 | $49.56 | 311,805 |
| 2022-03-17 | $50.05 | $50.18 | $49.99 | $50.14 | $49.45 | 1,468,088 |
| 2022-03-16 | $49.81 | $50.00 | $49.69 | $49.95 | $49.26 | 237,423 |
| 2022-03-15 | $49.80 | $49.97 | $49.78 | $49.81 | $49.12 | 412,148 |
| 2022-03-14 | $49.98 | $50.09 | $49.71 | $49.71 | $49.03 | 636,198 |
| 2022-03-11 | $50.22 | $50.32 | $50.19 | $50.26 | $49.57 | 703,349 |
| 2022-03-10 | $50.47 | $50.47 | $50.18 | $50.22 | $49.53 | 951,381 |
| 2022-03-09 | $50.56 | $50.65 | $50.54 | $50.56 | $49.86 | 454,610 |
| 2022-03-08 | $50.61 | $50.69 | $50.50 | $50.57 | $49.87 | 415,475 |
| 2022-03-07 | $51.12 | $51.12 | $50.80 | $50.84 | $50.14 | 229,308 |
| 2022-03-04 | $51.28 | $51.28 | $51.11 | $51.14 | $50.44 | 160,434 |
| 2022-03-03 | $51.00 | $51.09 | $50.96 | $51.03 | $50.33 | 147,369 |
| 2022-03-02 | $51.25 | $51.25 | $50.90 | $50.90 | $50.20 | 421,088 |
| 2022-03-01 | $51.39 | $51.58 | $51.33 | $51.46 | $50.75 | 1,163,803 |
| 2022-02-28 | $50.96 | $51.24 | $50.96 | $51.18 | $50.48 | 460,394 |
| 2022-02-25 | $50.78 | $50.93 | $50.72 | $50.91 | $50.21 | 1,293,767 |
| 2022-02-24 | $50.69 | $50.84 | $50.69 | $50.80 | $50.10 | 256,719 |
| 2022-02-23 | $50.96 | $50.96 | $50.76 | $50.78 | $50.00 | 218,929 |
| 2022-02-22 | $50.94 | $51.00 | $50.91 | $50.98 | $50.20 | 240,202 |
| 2022-02-18 | $51.03 | $51.09 | $50.98 | $51.06 | $50.28 | 237,052 |
| 2022-02-17 | $50.87 | $51.02 | $50.87 | $50.91 | $50.13 | 438,744 |
| 2022-02-16 | $50.85 | $50.90 | $50.76 | $50.86 | $50.08 | 419,335 |
| 2022-02-15 | $50.90 | $50.98 | $50.80 | $50.81 | $50.03 | 563,332 |
| 2022-02-14 | $51.03 | $51.06 | $50.86 | $50.91 | $50.13 | 314,764 |
| 2022-02-11 | $51.09 | $51.21 | $50.94 | $51.14 | $50.36 | 281,666 |
| 2022-02-10 | $51.21 | $51.24 | $50.96 | $51.00 | $50.22 | 1,936,548 |
| 2022-02-09 | $51.33 | $51.48 | $51.33 | $51.35 | $50.56 | 233,041 |
| 2022-02-08 | $51.35 | $51.38 | $51.30 | $51.30 | $50.51 | 480,747 |
| 2022-02-07 | $51.38 | $51.45 | $51.31 | $51.40 | $50.61 | 305,241 |
| 2022-02-04 | $51.70 | $51.70 | $51.37 | $51.42 | $50.63 | 430,878 |
| 2022-02-03 | $51.85 | $51.85 | $51.70 | $51.75 | $50.96 | 189,926 |
| 2022-02-02 | $51.93 | $52.04 | $51.93 | $51.96 | $51.16 | 198,741 |
| 2022-02-01 | $51.88 | $51.90 | $51.82 | $51.85 | $51.06 | 188,337 |
| 2022-01-31 | $51.84 | $51.90 | $51.75 | $51.88 | $51.09 | 232,629 |
| 2022-01-28 | $51.79 | $51.89 | $51.75 | $51.89 | $51.10 | 88,504 |
| 2022-01-27 | $51.78 | $51.93 | $51.78 | $51.82 | $51.03 | 206,201 |
| 2022-01-26 | $52.12 | $52.13 | $51.82 | $51.84 | $50.97 | 233,099 |
| 2022-01-25 | $52.07 | $52.14 | $52.01 | $52.05 | $51.18 | 286,833 |
| 2022-01-24 | $52.18 | $52.22 | $52.12 | $52.15 | $51.28 | 369,833 |
| 2022-01-21 | $52.03 | $52.22 | $52.03 | $52.15 | $51.28 | 188,018 |
| 2022-01-20 | $52.03 | $52.07 | $51.98 | $51.98 | $51.11 | 146,919 |
| 2022-01-19 | $51.94 | $52.06 | $51.80 | $51.90 | $51.03 | 300,144 |
| 2022-01-18 | $52.01 | $52.01 | $51.83 | $51.83 | $50.96 | 267,647 |
| 2022-01-14 | $52.36 | $52.36 | $52.15 | $52.19 | $51.32 | 201,640 |
| 2022-01-13 | $52.40 | $52.44 | $52.33 | $52.43 | $51.55 | 706,822 |
| 2022-01-12 | $52.35 | $52.43 | $52.29 | $52.32 | $51.44 | 919,080 |
| 2022-01-11 | $52.19 | $52.35 | $52.19 | $52.30 | $51.42 | 391,324 |
| 2022-01-10 | $52.15 | $52.21 | $52.13 | $52.19 | $51.32 | 389,882 |
| 2022-01-07 | $52.34 | $52.40 | $52.20 | $52.30 | $51.42 | 268,586 |
| 2022-01-06 | $52.34 | $52.43 | $52.34 | $52.42 | $51.54 | 250,302 |
| 2022-01-05 | $52.63 | $52.64 | $52.42 | $52.42 | $51.54 | 226,006 |
| 2022-01-04 | $52.58 | $52.62 | $52.52 | $52.55 | $51.67 | 259,917 |
| 2022-01-03 | $52.85 | $52.95 | $52.65 | $52.65 | $51.77 | 408,336 |
| 2021-12-31 | $53.02 | $53.07 | $52.96 | $53.02 | $52.13 | 151,247 |
| 2021-12-30 | $52.95 | $52.99 | $52.84 | $52.99 | $52.10 | 395,822 |
| 2021-12-29 | $53.00 | $53.00 | $52.82 | $52.93 | $52.04 | 799,971 |
| 2021-12-28 | $53.11 | $53.20 | $53.07 | $53.07 | $52.11 | 753,196 |
| 2021-12-27 | $53.00 | $53.11 | $53.00 | $53.08 | $52.12 | 195,593 |
| 2021-12-23 | $53.12 | $53.14 | $53.01 | $53.06 | $52.10 | 184,191 |
| 2021-12-22 | $53.05 | $53.16 | $53.04 | $53.16 | $52.19 | 313,620 |
| 2021-12-21 | $53.06 | $53.11 | $52.98 | $53.11 | $52.15 | 250,605 |
| 2021-12-20 | $53.20 | $53.28 | $53.08 | $53.09 | $52.13 | 171,987 |
| 2021-12-17 | $53.10 | $53.26 | $53.10 | $53.15 | $52.18 | 157,831 |
| 2021-12-16 | $53.02 | $53.14 | $53.01 | $53.06 | $52.10 | 113,487 |
| 2021-12-15 | $53.00 | $53.08 | $53.00 | $53.02 | $52.06 | 155,527 |
| 2021-12-14 | $53.09 | $53.14 | $53.00 | $53.07 | $52.11 | 121,812 |
| 2021-12-13 | $53.07 | $53.18 | $53.03 | $53.15 | $52.18 | 137,375 |
| 2021-12-10 | $53.07 | $53.11 | $53.00 | $53.04 | $52.08 | 133,027 |
| 2021-12-09 | $52.98 | $53.07 | $52.96 | $52.96 | $52.00 | 98,129 |
| 2021-12-08 | $53.09 | $53.10 | $52.95 | $52.97 | $52.01 | 135,700 |
| 2021-12-07 | $53.11 | $53.26 | $53.10 | $53.13 | $52.17 | 133,407 |
| 2021-12-06 | $53.36 | $53.36 | $53.14 | $53.18 | $52.21 | 247,822 |
| 2021-12-03 | $53.14 | $53.44 | $53.09 | $53.35 | $52.38 | 206,568 |
| 2021-12-02 | $53.14 | $53.18 | $53.06 | $53.14 | $52.18 | 229,365 |
| 2021-12-01 | $53.02 | $53.13 | $52.89 | $53.13 | $52.17 | 452,237 |
| 2021-11-30 | $53.05 | $53.19 | $52.98 | $53.03 | $52.07 | 119,380 |
| 2021-11-29 | $52.81 | $52.97 | $52.80 | $52.94 | $51.98 | 470,255 |
| 2021-11-26 | $52.85 | $52.98 | $52.80 | $52.97 | $52.01 | 59,671 |
| 2021-11-24 | $52.67 | $52.76 | $52.61 | $52.76 | $51.73 | 172,218 |
| 2021-11-23 | $52.83 | $52.83 | $52.70 | $52.72 | $51.69 | 174,505 |
| 2021-11-22 | $52.99 | $53.01 | $52.83 | $52.85 | $51.82 | 701,610 |
| 2021-11-19 | $53.11 | $53.16 | $53.06 | $53.12 | $52.08 | 143,942 |
| 2021-11-18 | $52.93 | $53.02 | $52.93 | $53.01 | $51.97 | 177,279 |
| 2021-11-17 | $52.81 | $52.96 | $52.81 | $52.95 | $51.91 | 291,315 |
| 2021-11-16 | $52.83 | $52.96 | $52.83 | $52.86 | $51.83 | 182,458 |
| 2021-11-15 | $53.01 | $53.07 | $52.87 | $52.87 | $51.84 | 257,689 |
| 2021-11-12 | $53.06 | $53.09 | $53.00 | $53.00 | $51.96 | 203,796 |
| 2021-11-11 | $53.20 | $53.20 | $53.01 | $53.05 | $52.01 | 145,377 |
| 2021-11-10 | $53.41 | $53.43 | $53.12 | $53.13 | $52.09 | 154,846 |
| 2021-11-09 | $53.51 | $53.57 | $53.47 | $53.50 | $52.45 | 160,361 |
| 2021-11-08 | $53.41 | $53.45 | $53.30 | $53.34 | $52.30 | 112,480 |
| 2021-11-05 | $53.30 | $53.47 | $53.27 | $53.46 | $52.41 | 141,439 |
| 2021-11-04 | $53.05 | $53.22 | $53.05 | $53.20 | $52.16 | 185,476 |
| 2021-11-03 | $53.13 | $53.16 | $53.01 | $53.03 | $51.99 | 241,129 |
| 2021-11-02 | $53.01 | $53.14 | $53.01 | $53.08 | $52.04 | 255,505 |
| 2021-11-01 | $52.94 | $53.07 | $52.91 | $53.00 | $51.96 | 177,653 |
| 2021-10-29 | $52.96 | $53.15 | $52.95 | $53.06 | $52.02 | 307,517 |
| 2021-10-28 | $53.20 | $53.20 | $53.08 | $53.15 | $52.11 | 247,165 |
| 2021-10-27 | $53.03 | $53.18 | $52.99 | $53.10 | $52.06 | 187,111 |
| 2021-10-26 | $52.92 | $53.03 | $52.91 | $52.98 | $51.87 | 146,955 |
| 2021-10-25 | $52.91 | $52.97 | $52.87 | $52.92 | $51.81 | 108,966 |
| 2021-10-22 | $52.85 | $52.94 | $52.84 | $52.90 | $51.79 | 101,949 |
| 2021-10-21 | $52.85 | $52.88 | $52.81 | $52.81 | $51.70 | 156,415 |
| 2021-10-20 | $52.94 | $52.97 | $52.90 | $52.92 | $51.81 | 148,885 |
| 2021-10-19 | $53.02 | $53.02 | $52.93 | $52.95 | $51.84 | 218,721 |
| 2021-10-18 | $53.02 | $53.09 | $52.97 | $53.04 | $51.93 | 114,647 |
| 2021-10-15 | $53.09 | $53.19 | $53.07 | $53.07 | $51.96 | 125,329 |
| 2021-10-14 | $53.21 | $53.24 | $53.15 | $53.21 | $52.09 | 164,115 |
| 2021-10-13 | $53.04 | $53.13 | $53.04 | $53.09 | $51.98 | 128,951 |
| 2021-10-12 | $52.94 | $53.05 | $52.92 | $53.05 | $51.94 | 268,003 |
| 2021-10-11 | $52.85 | $52.94 | $52.83 | $52.83 | $51.72 | 104,685 |
| 2021-10-08 | $53.03 | $53.04 | $52.92 | $52.92 | $51.81 | 124,037 |
| 2021-10-07 | $53.09 | $53.10 | $53.04 | $53.04 | $51.93 | 295,494 |
| 2021-10-06 | $53.15 | $53.20 | $53.12 | $53.16 | $52.04 | 96,499 |
| 2021-10-05 | $53.15 | $53.23 | $53.12 | $53.14 | $52.02 | 70,581 |
| 2021-10-04 | $53.24 | $53.27 | $53.19 | $53.26 | $52.14 | 137,073 |
| 2021-10-01 | $53.24 | $53.33 | $53.21 | $53.32 | $52.20 | 134,975 |
| 2021-09-30 | $53.17 | $53.17 | $53.11 | $53.13 | $52.02 | 154,914 |
| 2021-09-29 | $53.21 | $53.24 | $53.12 | $53.17 | $52.05 | 87,845 |
| 2021-09-28 | $53.16 | $53.28 | $53.06 | $53.10 | $51.99 | 212,489 |
| 2021-09-27 | $53.33 | $53.46 | $53.33 | $53.36 | $52.16 | 168,783 |
| 2021-09-24 | $53.50 | $53.50 | $53.42 | $53.47 | $52.27 | 103,539 |
| 2021-09-23 | $53.70 | $53.80 | $53.56 | $53.58 | $52.38 | 164,760 |
| 2021-09-22 | $53.77 | $53.83 | $53.73 | $53.81 | $52.60 | 112,700 |
| 2021-09-21 | $53.83 | $53.83 | $53.73 | $53.74 | $52.54 | 159,332 |
| 2021-09-20 | $53.74 | $53.78 | $53.71 | $53.77 | $52.56 | 167,768 |
| 2021-09-17 | $53.72 | $53.73 | $53.62 | $53.70 | $52.50 | 201,414 |
| 2021-09-16 | $53.75 | $53.77 | $53.70 | $53.76 | $52.55 | 164,750 |
| 2021-09-15 | $53.89 | $53.89 | $53.79 | $53.83 | $52.62 | 190,473 |
| 2021-09-14 | $53.80 | $53.87 | $53.77 | $53.86 | $52.65 | 108,981 |
| 2021-09-13 | $53.76 | $53.78 | $53.72 | $53.76 | $52.55 | 164,564 |
| 2021-09-10 | $53.71 | $53.76 | $53.67 | $53.70 | $52.50 | 336,454 |
| 2021-09-09 | $53.65 | $53.76 | $53.62 | $53.75 | $52.54 | 177,650 |
| 2021-09-08 | $53.60 | $53.64 | $53.55 | $53.64 | $52.44 | 162,220 |
| 2021-09-07 | $53.53 | $53.61 | $53.48 | $53.51 | $52.31 | 191,633 |
| 2021-09-03 | $53.66 | $53.69 | $53.61 | $53.66 | $52.46 | 172,702 |
| 2021-09-02 | $53.61 | $53.73 | $53.61 | $53.73 | $52.53 | 166,882 |
| 2021-09-01 | $53.75 | $53.76 | $53.61 | $53.68 | $52.48 | 193,458 |
| 2021-08-31 | $53.70 | $53.74 | $53.68 | $53.68 | $52.48 | 157,963 |
| 2021-08-30 | $53.61 | $53.71 | $53.61 | $53.67 | $52.47 | 229,757 |
| 2021-08-27 | $53.44 | $53.65 | $53.44 | $53.63 | $52.43 | 191,136 |
| 2021-08-26 | $53.60 | $53.62 | $53.52 | $53.55 | $52.27 | 142,130 |
| 2021-08-25 | $53.65 | $53.69 | $53.53 | $53.58 | $52.30 | 154,547 |
| 2021-08-24 | $53.71 | $53.71 | $53.63 | $53.65 | $52.36 | 152,960 |
| 2021-08-23 | $53.68 | $53.72 | $53.63 | $53.71 | $52.42 | 113,852 |
| 2021-08-20 | $53.70 | $53.71 | $53.64 | $53.66 | $52.37 | 92,301 |
| 2021-08-19 | $53.65 | $53.70 | $53.64 | $53.70 | $52.41 | 112,706 |
| 2021-08-18 | $53.61 | $53.63 | $53.56 | $53.61 | $52.33 | 164,430 |
| 2021-08-17 | $53.63 | $53.69 | $53.61 | $53.61 | $52.33 | 165,422 |
| 2021-08-16 | $53.72 | $53.74 | $53.66 | $53.70 | $52.41 | 162,547 |
| 2021-08-13 | $53.54 | $53.65 | $53.49 | $53.65 | $52.36 | 136,858 |
| 2021-08-12 | $53.42 | $53.46 | $53.40 | $53.44 | $52.16 | 143,629 |
| 2021-08-11 | $53.41 | $53.49 | $53.36 | $53.47 | $52.19 | 152,463 |
| 2021-08-10 | $53.45 | $53.50 | $53.41 | $53.41 | $52.13 | 108,737 |
| 2021-08-09 | $53.60 | $53.62 | $53.46 | $53.46 | $52.18 | 175,234 |
| 2021-08-06 | $53.65 | $53.65 | $53.55 | $53.55 | $52.27 | 115,719 |
| 2021-08-05 | $53.91 | $53.91 | $53.76 | $53.78 | $52.49 | 96,872 |
| 2021-08-04 | $53.90 | $53.97 | $53.75 | $53.84 | $52.55 | 166,023 |
| 2021-08-03 | $53.92 | $53.92 | $53.86 | $53.89 | $52.60 | 108,804 |
| 2021-08-02 | $53.79 | $53.92 | $53.78 | $53.85 | $52.56 | 118,879 |
| 2021-07-30 | $53.74 | $53.79 | $53.72 | $53.79 | $52.50 | 99,401 |
| 2021-07-29 | $53.70 | $53.74 | $53.68 | $53.72 | $52.43 | 113,053 |
| 2021-07-28 | $53.75 | $53.78 | $53.65 | $53.74 | $52.45 | 191,525 |
| 2021-07-27 | $53.78 | $53.81 | $53.73 | $53.78 | $52.41 | 117,138 |
| 2021-07-26 | $53.77 | $53.79 | $53.70 | $53.70 | $52.33 | 174,624 |
| 2021-07-23 | $53.63 | $53.74 | $53.63 | $53.70 | $52.33 | 115,316 |
| 2021-07-22 | $53.59 | $53.78 | $53.57 | $53.74 | $52.37 | 132,393 |
| 2021-07-21 | $53.68 | $53.73 | $53.62 | $53.65 | $52.28 | 147,597 |
| 2021-07-20 | $53.94 | $53.94 | $53.77 | $53.77 | $52.40 | 117,746 |
| 2021-07-19 | $53.80 | $53.87 | $53.74 | $53.83 | $52.46 | 187,387 |
| 2021-07-16 | $53.59 | $53.70 | $53.58 | $53.60 | $52.23 | 96,497 |
| 2021-07-15 | $53.68 | $53.80 | $53.55 | $53.62 | $52.25 | 136,528 |
| 2021-07-14 | $53.53 | $53.58 | $53.43 | $53.58 | $52.21 | 106,676 |
| 2021-07-13 | $53.46 | $53.58 | $53.39 | $53.39 | $52.03 | 252,284 |
| 2021-07-12 | $53.55 | $53.59 | $53.49 | $53.50 | $52.14 | 135,548 |
| 2021-07-09 | $53.66 | $53.66 | $53.53 | $53.55 | $52.18 | 137,567 |
| 2021-07-08 | $53.71 | $53.73 | $53.65 | $53.70 | $52.33 | 180,566 |
| 2021-07-07 | $53.64 | $53.69 | $53.60 | $53.69 | $52.32 | 294,228 |
| 2021-07-06 | $53.40 | $53.55 | $53.37 | $53.54 | $52.18 | 279,379 |
| 2021-07-02 | $53.33 | $53.40 | $53.31 | $53.40 | $52.04 | 119,958 |
| 2021-07-01 | $53.30 | $53.32 | $53.24 | $53.30 | $51.94 | 704,371 |
| 2021-06-30 | $53.28 | $53.36 | $53.27 | $53.33 | $51.97 | 140,406 |
| 2021-06-29 | $53.18 | $53.26 | $53.13 | $53.24 | $51.88 | 72,909 |
| 2021-06-28 | $53.14 | $53.23 | $53.10 | $53.21 | $51.85 | 121,602 |
| 2021-06-25 | $53.27 | $53.30 | $53.13 | $53.17 | $51.73 | 125,304 |
| 2021-06-24 | $53.30 | $53.31 | $53.25 | $53.26 | $51.82 | 104,952 |
| 2021-06-23 | $53.28 | $53.28 | $53.21 | $53.21 | $51.77 | 146,539 |
| 2021-06-22 | $53.08 | $53.28 | $53.08 | $53.28 | $51.84 | 125,508 |
| 2021-06-21 | $53.34 | $53.34 | $53.21 | $53.21 | $51.77 | 82,774 |
| 2021-06-18 | $53.27 | $53.36 | $53.20 | $53.35 | $51.91 | 178,174 |
| 2021-06-17 | $53.03 | $53.30 | $53.03 | $53.18 | $51.74 | 127,571 |
| 2021-06-16 | $53.20 | $53.29 | $53.01 | $53.03 | $51.59 | 124,501 |
| 2021-06-15 | $53.19 | $53.26 | $53.14 | $53.20 | $51.76 | 215,829 |
| 2021-06-14 | $53.29 | $53.32 | $53.16 | $53.19 | $51.75 | 194,497 |
| 2021-06-11 | $53.34 | $53.37 | $53.19 | $53.32 | $51.88 | 401,407 |
| 2021-06-10 | $53.20 | $53.35 | $53.20 | $53.35 | $51.91 | 169,321 |
| 2021-06-09 | $53.28 | $53.29 | $53.20 | $53.21 | $51.77 | 163,525 |
| 2021-06-08 | $53.03 | $53.20 | $53.02 | $53.13 | $51.69 | 237,617 |
| 2021-06-07 | $52.98 | $53.04 | $52.98 | $53.00 | $51.57 | 171,959 |
| 2021-06-04 | $52.84 | $53.04 | $52.84 | $53.02 | $51.59 | 109,901 |
| 2021-06-03 | $52.94 | $52.94 | $52.83 | $52.84 | $51.41 | 146,768 |
| 2021-06-02 | $52.93 | $52.96 | $52.91 | $52.94 | $51.51 | 129,532 |
| 2021-06-01 | $52.89 | $52.91 | $52.83 | $52.91 | $51.48 | 145,660 |
| 2021-05-28 | $52.84 | $52.93 | $52.84 | $52.88 | $51.45 | 140,726 |
| 2021-05-27 | $52.80 | $52.88 | $52.80 | $52.82 | $51.39 | 188,846 |
| 2021-05-26 | $52.98 | $52.98 | $52.88 | $52.91 | $51.48 | 130,469 |
| 2021-05-25 | $52.87 | $53.02 | $52.87 | $52.98 | $51.46 | 203,750 |
| 2021-05-24 | $52.86 | $52.91 | $52.83 | $52.86 | $51.35 | 119,750 |
| 2021-05-21 | $52.88 | $52.88 | $52.80 | $52.80 | $51.29 | 118,312 |
| 2021-05-20 | $52.73 | $52.82 | $52.69 | $52.80 | $51.29 | 141,935 |
| 2021-05-19 | $52.71 | $52.80 | $52.61 | $52.66 | $51.15 | 156,172 |
| 2021-05-18 | $52.81 | $52.89 | $52.73 | $52.73 | $51.22 | 119,914 |
| 2021-05-17 | $52.77 | $52.80 | $52.64 | $52.79 | $51.28 | 150,789 |
| 2021-05-14 | $52.78 | $52.88 | $52.72 | $52.86 | $51.35 | 225,707 |
| 2021-05-13 | $52.64 | $52.73 | $52.59 | $52.72 | $51.21 | 144,407 |
| 2021-05-12 | $52.75 | $52.79 | $52.57 | $52.60 | $51.09 | 339,177 |
| 2021-05-11 | $52.80 | $52.84 | $52.78 | $52.80 | $51.29 | 158,461 |
| 2021-05-10 | $53.00 | $53.03 | $52.88 | $52.88 | $51.37 | 260,680 |
| 2021-05-07 | $52.99 | $53.10 | $52.97 | $52.97 | $51.45 | 282,341 |
| 2021-05-06 | $52.93 | $52.99 | $52.93 | $52.95 | $51.43 | 166,990 |
| 2021-05-05 | $52.87 | $52.93 | $52.84 | $52.91 | $51.39 | 132,347 |
| 2021-05-04 | $52.93 | $52.96 | $52.86 | $52.92 | $51.40 | 267,379 |
| 2021-05-03 | $52.82 | $52.87 | $52.77 | $52.85 | $51.34 | 263,401 |
| 2021-04-30 | $52.76 | $52.92 | $52.72 | $52.77 | $51.26 | 138,242 |
| 2021-04-29 | $52.65 | $52.75 | $52.62 | $52.74 | $51.23 | 145,889 |
| 2021-04-28 | $52.77 | $52.78 | $52.67 | $52.75 | $51.24 | 127,868 |
| 2021-04-27 | $52.92 | $52.95 | $52.80 | $52.80 | $51.20 | 151,541 |
| 2021-04-26 | $52.90 | $53.01 | $52.90 | $52.93 | $51.33 | 343,252 |
| 2021-04-23 | $52.97 | $53.01 | $52.94 | $52.96 | $51.36 | 266,418 |
| 2021-04-22 | $52.95 | $53.01 | $52.89 | $52.94 | $51.34 | 147,098 |
| 2021-04-21 | $52.96 | $53.02 | $52.84 | $52.96 | $51.36 | 203,827 |
| 2021-04-20 | $52.80 | $52.91 | $52.77 | $52.87 | $51.27 | 164,779 |
| 2021-04-19 | $52.77 | $52.85 | $52.75 | $52.81 | $51.21 | 186,663 |
| 2021-04-16 | $52.85 | $52.95 | $52.85 | $52.85 | $51.25 | 180,057 |
| 2021-04-15 | $53.00 | $53.05 | $52.82 | $52.97 | $51.37 | 211,586 |
| 2021-04-14 | $52.76 | $52.83 | $52.72 | $52.74 | $51.14 | 323,712 |
| 2021-04-13 | $52.67 | $52.79 | $52.65 | $52.76 | $51.16 | 398,635 |
| 2021-04-12 | $52.66 | $52.67 | $52.62 | $52.64 | $51.05 | 296,432 |
| 2021-04-09 | $52.65 | $52.77 | $52.57 | $52.69 | $51.09 | 186,410 |
| 2021-04-08 | $52.67 | $52.89 | $52.67 | $52.75 | $51.15 | 931,342 |
| 2021-04-07 | $52.69 | $52.78 | $52.62 | $52.63 | $51.04 | 210,112 |
| 2021-04-06 | $52.56 | $52.74 | $52.56 | $52.69 | $51.09 | 529,095 |
| 2021-04-05 | $52.46 | $52.59 | $52.41 | $52.51 | $50.92 | 384,919 |
| 2021-04-01 | $52.49 | $52.66 | $52.49 | $52.54 | $50.95 | 344,926 |
| 2021-03-31 | $52.36 | $52.57 | $52.36 | $52.41 | $50.82 | 271,088 |
| 2021-03-30 | $52.28 | $52.43 | $52.27 | $52.36 | $50.77 | 244,635 |
| 2021-03-29 | $52.44 | $52.48 | $52.32 | $52.35 | $50.76 | 207,573 |
| 2021-03-26 | $52.53 | $52.70 | $52.50 | $52.58 | $50.91 | 227,124 |
| 2021-03-25 | $52.66 | $52.76 | $52.61 | $52.64 | $50.96 | 155,938 |
| 2021-03-24 | $52.60 | $52.76 | $52.59 | $52.71 | $51.03 | 213,952 |
| 2021-03-23 | $52.63 | $52.63 | $52.51 | $52.57 | $50.90 | 207,410 |
| 2021-03-22 | $52.37 | $52.57 | $52.33 | $52.51 | $50.84 | 265,184 |
| 2021-03-19 | $52.18 | $52.42 | $52.18 | $52.33 | $50.66 | 237,870 |
| 2021-03-18 | $52.18 | $52.34 | $52.13 | $52.24 | $50.58 | 225,642 |
| 2021-03-17 | $52.42 | $52.60 | $52.33 | $52.51 | $50.84 | 522,213 |
| 2021-03-16 | $52.48 | $52.62 | $52.45 | $52.46 | $50.79 | 582,663 |
| 2021-03-15 | $52.50 | $52.57 | $52.40 | $52.49 | $50.82 | 1,016,501 |
| 2021-03-12 | $52.47 | $52.57 | $52.40 | $52.40 | $50.73 | 298,688 |
| 2021-03-11 | $52.71 | $52.85 | $52.71 | $52.78 | $51.10 | 502,215 |
| 2021-03-10 | $52.67 | $52.80 | $52.66 | $52.71 | $51.03 | 275,977 |
| 2021-03-09 | $52.56 | $52.69 | $52.55 | $52.64 | $50.96 | 262,610 |
| 2021-03-08 | $52.62 | $52.62 | $52.40 | $52.40 | $50.73 | 291,428 |
| 2021-03-05 | $52.58 | $52.74 | $52.53 | $52.70 | $51.02 | 314,947 |
| 2021-03-04 | $52.91 | $52.95 | $52.64 | $52.65 | $50.97 | 242,880 |
| 2021-03-03 | $52.95 | $52.98 | $52.81 | $52.88 | $51.20 | 213,707 |
| 2021-03-02 | $53.01 | $53.12 | $52.96 | $53.04 | $51.35 | 279,191 |
| 2021-03-01 | $52.99 | $53.09 | $52.94 | $53.02 | $51.33 | 478,237 |
| 2021-02-26 | $52.67 | $53.17 | $52.67 | $52.98 | $51.29 | 297,353 |
| 2021-02-25 | $52.88 | $53.00 | $52.53 | $52.58 | $50.91 | 542,155 |
| 2021-02-24 | $53.07 | $53.19 | $52.85 | $53.07 | $51.38 | 274,552 |
| 2021-02-23 | $53.17 | $53.28 | $53.11 | $53.19 | $51.41 | 314,559 |
| 2021-02-22 | $53.30 | $53.34 | $53.22 | $53.29 | $51.51 | 363,418 |
| 2021-02-19 | $53.46 | $53.53 | $53.30 | $53.34 | $51.56 | 350,699 |
| 2021-02-18 | $53.60 | $53.61 | $53.47 | $53.60 | $51.81 | 316,473 |
| 2021-02-17 | $53.55 | $53.65 | $53.55 | $53.65 | $51.86 | 238,688 |
| 2021-02-16 | $53.60 | $53.60 | $53.48 | $53.52 | $51.73 | 286,725 |
| 2021-02-12 | $53.79 | $53.84 | $53.75 | $53.75 | $51.95 | 325,326 |
| 2021-02-11 | $53.85 | $53.99 | $53.85 | $53.87 | $52.07 | 212,020 |
| 2021-02-10 | $53.84 | $53.94 | $53.83 | $53.93 | $52.13 | 162,271 |
| 2021-02-09 | $53.86 | $53.89 | $53.79 | $53.84 | $52.04 | 441,163 |
| 2021-02-08 | $53.80 | $53.90 | $53.74 | $53.82 | $52.02 | 323,730 |
| 2021-02-05 | $53.70 | $53.84 | $53.70 | $53.80 | $52.00 | 255,422 |
| 2021-02-04 | $53.75 | $53.80 | $53.70 | $53.80 | $52.00 | 267,942 |
| 2021-02-03 | $53.79 | $53.80 | $53.75 | $53.79 | $51.99 | 131,902 |
| 2021-02-02 | $53.75 | $53.84 | $53.71 | $53.81 | $52.01 | 190,881 |
| 2021-02-01 | $53.75 | $53.88 | $53.75 | $53.84 | $52.04 | 345,333 |
| 2021-01-29 | $53.76 | $53.85 | $53.76 | $53.80 | $52.00 | 243,767 |
| 2021-01-28 | $53.87 | $53.89 | $53.81 | $53.86 | $52.06 | 178,619 |
| 2021-01-27 | $53.91 | $53.99 | $53.88 | $53.92 | $52.12 | 365,208 |
| 2021-01-26 | $53.94 | $54.01 | $53.94 | $53.96 | $52.08 | 205,286 |
| 2021-01-25 | $53.90 | $54.00 | $53.88 | $53.99 | $52.11 | 200,849 |
| 2021-01-22 | $53.85 | $53.92 | $53.80 | $53.85 | $51.97 | 195,532 |
| 2021-01-21 | $53.81 | $53.96 | $53.81 | $53.86 | $51.98 | 721,058 |
| 2021-01-20 | $53.88 | $53.94 | $53.82 | $53.91 | $52.03 | 197,661 |
| 2021-01-19 | $53.83 | $53.90 | $53.79 | $53.90 | $52.02 | 262,380 |
| 2021-01-15 | $53.86 | $53.89 | $53.77 | $53.84 | $51.96 | 209,482 |
| 2021-01-14 | $53.89 | $53.94 | $53.76 | $53.76 | $51.89 | 290,600 |
| 2021-01-13 | $53.60 | $53.90 | $53.60 | $53.90 | $52.02 | 249,711 |
| 2021-01-12 | $53.54 | $53.60 | $53.49 | $53.58 | $51.71 | 538,395 |
| 2021-01-11 | $53.61 | $53.66 | $53.58 | $53.60 | $51.73 | 564,718 |
| 2021-01-08 | $53.72 | $53.77 | $53.67 | $53.70 | $51.83 | 495,002 |
| 2021-01-07 | $53.85 | $53.94 | $53.80 | $53.83 | $51.95 | 266,451 |
| 2021-01-06 | $53.95 | $54.01 | $53.77 | $53.89 | $52.01 | 261,901 |
| 2021-01-05 | $54.18 | $54.25 | $54.05 | $54.05 | $52.17 | 255,884 |
| 2021-01-04 | $54.12 | $54.25 | $54.10 | $54.18 | $52.29 | 410,727 |
| 2020-12-31 | $54.28 | $54.33 | $54.17 | $54.25 | $52.36 | 240,231 |
| 2020-12-30 | $54.20 | $54.25 | $54.16 | $54.16 | $52.27 | 309,169 |
| 2020-12-29 | $54.16 | $54.21 | $54.10 | $54.21 | $52.32 | 212,648 |
| 2020-12-28 | $54.18 | $54.25 | $54.11 | $54.25 | $52.28 | 143,062 |
| 2020-12-24 | $54.20 | $54.25 | $54.11 | $54.24 | $52.27 | 89,969 |
| 2020-12-23 | $54.15 | $54.20 | $54.10 | $54.20 | $52.23 | 159,126 |
| 2020-12-22 | $54.22 | $54.22 | $54.14 | $54.20 | $52.23 | 137,154 |
| 2020-12-21 | $54.22 | $54.24 | $54.12 | $54.14 | $52.17 | 161,065 |
| 2020-12-18 | $54.20 | $54.24 | $54.14 | $54.22 | $52.25 | 136,277 |
| 2020-12-17 | $54.19 | $54.30 | $54.12 | $54.16 | $52.19 | 174,475 |
| 2020-12-16 | $54.13 | $54.19 | $54.11 | $54.12 | $52.15 | 235,411 |
| 2020-12-15 | $54.13 | $54.18 | $54.12 | $54.12 | $52.15 | 162,664 |
| 2020-12-14 | $54.11 | $54.18 | $54.07 | $54.15 | $52.18 | 174,900 |
| 2020-12-11 | $54.15 | $54.17 | $54.05 | $54.12 | $52.15 | 189,851 |
| 2020-12-10 | $54.03 | $54.09 | $54.00 | $54.09 | $52.12 | 214,522 |
| 2020-12-09 | $54.04 | $54.05 | $53.92 | $53.97 | $52.01 | 286,305 |
| 2020-12-08 | $53.99 | $54.11 | $53.99 | $54.05 | $52.09 | 375,345 |
| 2020-12-07 | $53.88 | $54.06 | $53.88 | $53.98 | $52.02 | 261,329 |
| 2020-12-04 | $53.93 | $53.99 | $53.83 | $53.87 | $51.91 | 371,966 |
| 2020-12-03 | $54.95 | $55.12 | $54.91 | $55.08 | $52.08 | 199,539 |
| 2020-12-02 | $55.01 | $55.02 | $54.87 | $54.87 | $51.88 | 228,279 |
| 2020-12-01 | $55.12 | $55.12 | $55.00 | $55.03 | $52.03 | 185,352 |
| 2020-11-30 | $55.12 | $55.14 | $55.06 | $55.12 | $52.12 | 175,684 |
| 2020-11-27 | $55.04 | $55.12 | $55.04 | $55.08 | $52.08 | 67,395 |
| 2020-11-25 | $55.00 | $55.08 | $55.00 | $55.04 | $52.04 | 199,224 |
| 2020-11-24 | $55.03 | $55.14 | $55.03 | $55.10 | $52.02 | 214,720 |
| 2020-11-23 | $55.11 | $55.15 | $55.06 | $55.06 | $51.98 | 210,461 |
| 2020-11-20 | $55.09 | $55.16 | $55.04 | $55.10 | $52.02 | 164,487 |
| 2020-11-19 | $55.03 | $55.08 | $54.97 | $55.08 | $52.00 | 247,755 |
| 2020-11-18 | $54.94 | $54.98 | $54.89 | $54.98 | $51.90 | 247,642 |
| 2020-11-17 | $54.87 | $54.94 | $54.84 | $54.92 | $51.85 | 167,409 |
| 2020-11-16 | $54.80 | $54.86 | $54.73 | $54.84 | $51.77 | 292,607 |
| 2020-11-13 | $54.77 | $54.82 | $54.73 | $54.80 | $51.73 | 140,874 |
| 2020-11-12 | $54.74 | $54.80 | $54.60 | $54.80 | $51.73 | 142,750 |
| 2020-11-11 | $54.63 | $54.74 | $54.61 | $54.74 | $51.68 | 211,642 |
| 2020-11-10 | $54.65 | $54.69 | $54.57 | $54.65 | $51.59 | 275,997 |
| 2020-11-09 | $54.68 | $54.79 | $54.58 | $54.65 | $51.59 | 395,479 |
| 2020-11-06 | $54.80 | $54.87 | $54.75 | $54.77 | $51.70 | 188,662 |
| 2020-11-05 | $54.90 | $54.93 | $54.81 | $54.88 | $51.81 | 208,661 |
| 2020-11-04 | $54.65 | $54.85 | $54.54 | $54.85 | $51.78 | 234,533 |
| 2020-11-03 | $54.42 | $54.50 | $54.34 | $54.50 | $51.45 | 338,307 |
| 2020-11-02 | $54.39 | $54.46 | $54.30 | $54.39 | $51.35 | 170,809 |
| 2020-10-30 | $54.40 | $54.44 | $54.26 | $54.29 | $51.25 | 287,240 |
| 2020-10-29 | $54.48 | $54.58 | $54.35 | $54.39 | $51.35 | 133,147 |
| 2020-10-28 | $54.56 | $54.66 | $54.47 | $54.52 | $51.47 | 194,563 |
| 2020-10-27 | $54.75 | $54.79 | $54.59 | $54.71 | $51.56 | 207,561 |
| 2020-10-26 | $54.66 | $54.68 | $54.58 | $54.65 | $51.50 | 110,153 |
| 2020-10-23 | $54.50 | $54.61 | $54.48 | $54.60 | $51.45 | 134,629 |
| 2020-10-22 | $54.65 | $54.70 | $54.50 | $54.53 | $51.39 | 177,603 |
| 2020-10-21 | $54.65 | $54.68 | $54.61 | $54.65 | $51.50 | 141,402 |
| 2020-10-20 | $54.65 | $54.70 | $54.61 | $54.65 | $51.50 | 135,404 |
| 2020-10-19 | $54.79 | $54.82 | $54.70 | $54.73 | $51.57 | 209,648 |
| 2020-10-16 | $54.82 | $54.85 | $54.78 | $54.83 | $51.67 | 241,587 |
| 2020-10-15 | $54.84 | $54.88 | $54.75 | $54.80 | $51.64 | 791,587 |
| 2020-10-14 | $55.00 | $55.00 | $54.82 | $54.84 | $51.68 | 258,929 |
| 2020-10-13 | $54.77 | $54.88 | $54.77 | $54.84 | $51.68 | 111,547 |
| 2020-10-12 | $54.78 | $54.80 | $54.72 | $54.77 | $51.61 | 184,989 |
| 2020-10-09 | $54.72 | $54.78 | $54.63 | $54.72 | $51.56 | 178,207 |
| 2020-10-08 | $54.51 | $54.71 | $54.51 | $54.68 | $51.53 | 110,241 |
| 2020-10-07 | $54.60 | $54.64 | $54.56 | $54.63 | $51.48 | 99,240 |
| 2020-10-06 | $54.50 | $54.63 | $54.44 | $54.61 | $51.46 | 151,530 |
| 2020-10-05 | $54.48 | $54.58 | $54.45 | $54.54 | $51.40 | 225,315 |
| 2020-10-02 | $54.73 | $54.73 | $54.56 | $54.65 | $51.50 | 361,230 |
| 2020-10-01 | $54.62 | $54.73 | $54.59 | $54.73 | $51.57 | 694,425 |
| 2020-09-30 | $54.66 | $54.70 | $54.53 | $54.65 | $51.50 | 212,517 |
| 2020-09-29 | $54.55 | $54.69 | $54.55 | $54.66 | $51.51 | 245,438 |
| 2020-09-28 | $54.61 | $54.64 | $54.46 | $54.55 | $51.40 | 224,360 |
| 2020-09-25 | $54.68 | $54.73 | $54.56 | $54.71 | $51.45 | 210,875 |
| 2020-09-24 | $54.66 | $54.72 | $54.55 | $54.71 | $51.45 | 139,269 |
| 2020-09-23 | $54.66 | $54.79 | $54.61 | $54.66 | $51.40 | 127,605 |
| 2020-09-22 | $54.81 | $54.85 | $54.67 | $54.70 | $51.44 | 204,339 |
| 2020-09-21 | $54.95 | $54.97 | $54.76 | $54.86 | $51.59 | 294,956 |
| 2020-09-18 | $54.99 | $54.99 | $54.92 | $54.95 | $51.68 | 100,147 |
| 2020-09-17 | $54.98 | $55.05 | $54.92 | $54.94 | $51.67 | 119,370 |
| 2020-09-16 | $54.94 | $55.03 | $54.92 | $54.92 | $51.65 | 94,978 |
| 2020-09-15 | $54.92 | $55.00 | $54.92 | $54.94 | $51.67 | 106,559 |
| 2020-09-14 | $54.96 | $55.00 | $54.93 | $54.97 | $51.70 | 136,571 |
| 2020-09-11 | $54.92 | $54.97 | $54.90 | $54.94 | $51.67 | 176,652 |
| 2020-09-10 | $54.85 | $54.92 | $54.81 | $54.92 | $51.65 | 254,805 |
| 2020-09-09 | $54.89 | $54.91 | $54.82 | $54.90 | $51.63 | 176,199 |
| 2020-09-08 | $54.93 | $54.99 | $54.80 | $54.86 | $51.59 | 99,056 |
| 2020-09-04 | $55.04 | $55.04 | $54.83 | $54.94 | $51.67 | 216,081 |
| 2020-09-03 | $55.23 | $55.23 | $55.00 | $55.16 | $51.87 | 247,660 |
| 2020-09-02 | $54.97 | $55.20 | $54.97 | $55.19 | $51.90 | 236,786 |
| 2020-09-01 | $54.89 | $55.04 | $54.84 | $54.96 | $51.69 | 160,019 |
| 2020-08-31 | $54.80 | $54.92 | $54.78 | $54.89 | $51.62 | 122,455 |
| 2020-08-28 | $54.73 | $54.83 | $54.73 | $54.76 | $51.50 | 112,711 |
| 2020-08-27 | $54.85 | $54.95 | $54.72 | $54.75 | $51.49 | 166,363 |
| 2020-08-26 | $55.02 | $55.05 | $54.80 | $54.98 | $51.60 | 175,143 |
| 2020-08-25 | $55.05 | $55.07 | $54.91 | $55.03 | $51.64 | 229,782 |
| 2020-08-24 | $55.07 | $55.13 | $55.07 | $55.13 | $51.74 | 122,005 |
| 2020-08-21 | $55.05 | $55.08 | $54.99 | $55.07 | $51.68 | 105,033 |
| 2020-08-20 | $55.00 | $55.12 | $54.95 | $55.05 | $51.66 | 145,472 |
| 2020-08-19 | $55.00 | $55.03 | $54.93 | $54.96 | $51.58 | 134,759 |
| 2020-08-18 | $54.92 | $55.00 | $54.81 | $54.95 | $51.57 | 163,779 |
| 2020-08-17 | $54.90 | $54.91 | $54.77 | $54.89 | $51.51 | 120,577 |
| 2020-08-14 | $54.83 | $55.00 | $54.75 | $54.80 | $51.43 | 142,676 |
| 2020-08-13 | $55.11 | $55.11 | $54.85 | $54.92 | $51.54 | 161,930 |
| 2020-08-12 | $55.07 | $55.14 | $54.88 | $55.02 | $51.63 | 227,778 |
| 2020-08-11 | $55.28 | $55.28 | $55.09 | $55.19 | $51.79 | 145,600 |
| 2020-08-10 | $55.38 | $55.41 | $55.27 | $55.35 | $51.94 | 202,092 |
| 2020-08-07 | $55.38 | $55.41 | $55.27 | $55.32 | $51.91 | 131,003 |
| 2020-08-06 | $55.35 | $55.41 | $55.25 | $55.37 | $51.96 | 142,416 |
| 2020-08-05 | $55.32 | $55.35 | $55.22 | $55.33 | $51.92 | 243,000 |
| 2020-08-04 | $55.25 | $55.33 | $55.20 | $55.33 | $51.92 | 140,877 |
| 2020-08-03 | $55.15 | $55.23 | $55.13 | $55.20 | $51.80 | 170,867 |
| 2020-07-31 | $55.07 | $55.18 | $55.00 | $55.18 | $51.78 | 111,837 |
| 2020-07-30 | $54.99 | $55.16 | $54.94 | $55.09 | $51.70 | 199,342 |
| 2020-07-29 | $54.95 | $55.00 | $54.86 | $54.94 | $51.56 | 98,772 |
| 2020-07-28 | $55.00 | $55.03 | $54.90 | $55.02 | $51.54 | 176,364 |
| 2020-07-27 | $55.05 | $55.06 | $54.87 | $54.96 | $51.48 | 126,204 |
| 2020-07-24 | $55.03 | $55.04 | $54.91 | $54.96 | $51.48 | 682,848 |
| 2020-07-23 | $55.05 | $55.09 | $55.00 | $55.04 | $51.55 | 150,277 |
| 2020-07-22 | $55.00 | $55.09 | $54.75 | $54.99 | $51.51 | 751,388 |
| 2020-07-21 | $54.92 | $54.98 | $54.86 | $54.96 | $51.48 | 201,036 |
| 2020-07-20 | $54.80 | $54.89 | $54.75 | $54.86 | $51.39 | 207,840 |
| 2020-07-17 | $54.70 | $54.80 | $54.61 | $54.80 | $51.33 | 250,980 |
| 2020-07-16 | $54.57 | $54.71 | $54.57 | $54.71 | $51.25 | 387,385 |
| 2020-07-15 | $54.50 | $54.61 | $54.46 | $54.61 | $51.15 | 136,841 |
| 2020-07-14 | $54.39 | $54.61 | $54.38 | $54.50 | $51.05 | 173,291 |
| 2020-07-13 | $54.45 | $54.52 | $54.28 | $54.30 | $50.86 | 166,500 |
| 2020-07-10 | $54.55 | $54.56 | $54.32 | $54.46 | $51.01 | 225,400 |
| 2020-07-09 | $54.40 | $54.50 | $54.30 | $54.44 | $50.99 | 132,328 |
| 2020-07-08 | $54.40 | $54.40 | $54.30 | $54.33 | $50.89 | 156,100 |
| 2020-07-07 | $54.40 | $54.41 | $54.28 | $54.37 | $50.93 | 411,700 |
| 2020-07-06 | $54.30 | $54.36 | $54.25 | $54.36 | $50.92 | 147,900 |
| 2020-07-02 | $54.13 | $54.28 | $54.05 | $54.23 | $50.80 | 213,950 |
| 2020-07-01 | $54.06 | $54.13 | $53.85 | $54.10 | $50.67 | 379,500 |
| 2020-06-30 | $53.96 | $54.13 | $53.92 | $53.93 | $50.51 | 315,096 |
| 2020-06-29 | $54.05 | $54.10 | $53.94 | $54.10 | $50.67 | 103,495 |
| 2020-06-26 | $54.14 | $54.14 | $53.88 | $54.04 | $50.62 | 98,156 |
| 2020-06-25 | $54.08 | $54.12 | $53.97 | $54.06 | $50.55 | 122,601 |
| 2020-06-24 | $54.19 | $54.19 | $53.95 | $54.09 | $50.58 | 163,713 |
| 2020-06-23 | $54.22 | $54.28 | $54.11 | $54.19 | $50.67 | 193,314 |
| 2020-06-22 | $54.20 | $54.31 | $54.15 | $54.20 | $50.68 | 167,751 |
| 2020-06-19 | $54.14 | $54.20 | $54.07 | $54.14 | $50.63 | 198,293 |
| 2020-06-18 | $54.23 | $54.23 | $54.09 | $54.22 | $50.70 | 138,842 |
| 2020-06-17 | $54.23 | $54.33 | $54.04 | $54.08 | $50.57 | 215,977 |
| 2020-06-16 | $54.07 | $54.18 | $53.99 | $54.18 | $50.66 | 136,501 |
| 2020-06-15 | $53.93 | $54.15 | $53.83 | $54.12 | $50.61 | 152,172 |
| 2020-06-12 | $53.95 | $54.04 | $53.75 | $53.94 | $50.44 | 167,870 |
| 2020-06-11 | $54.20 | $54.20 | $53.82 | $53.89 | $50.39 | 261,213 |
| 2020-06-10 | $54.04 | $54.25 | $53.96 | $54.25 | $50.73 | 150,138 |
| 2020-06-09 | $54.16 | $54.16 | $53.95 | $54.01 | $50.50 | 199,616 |
| 2020-06-08 | $53.92 | $54.02 | $53.92 | $54.02 | $50.51 | 173,522 |
| 2020-06-05 | $53.61 | $53.86 | $53.59 | $53.86 | $50.36 | 228,586 |
| 2020-06-04 | $53.74 | $53.79 | $53.59 | $53.59 | $50.11 | 143,420 |
| 2020-06-03 | $53.70 | $53.79 | $53.66 | $53.69 | $50.21 | 245,975 |
| 2020-06-02 | $53.63 | $53.73 | $53.56 | $53.73 | $50.24 | 237,131 |
| 2020-06-01 | $53.55 | $53.64 | $53.40 | $53.61 | $50.13 | 227,213 |
| 2020-05-29 | $53.55 | $53.67 | $53.37 | $53.60 | $50.12 | 240,374 |
| 2020-05-28 | $53.38 | $53.49 | $53.36 | $53.37 | $49.91 | 165,127 |
| 2020-05-27 | $53.41 | $53.50 | $53.32 | $53.44 | $49.97 | 148,575 |
| 2020-05-26 | $53.38 | $53.46 | $53.27 | $53.41 | $49.85 | 229,874 |
| 2020-05-22 | $53.39 | $53.45 | $53.34 | $53.38 | $49.82 | 138,085 |
| 2020-05-21 | $53.37 | $53.47 | $53.32 | $53.39 | $49.83 | 195,401 |
| 2020-05-20 | $53.02 | $53.40 | $53.02 | $53.31 | $49.75 | 252,079 |
| 2020-05-19 | $53.05 | $53.12 | $53.00 | $53.09 | $49.55 | 280,330 |
| 2020-05-18 | $52.86 | $53.00 | $52.83 | $52.89 | $49.36 | 229,354 |
| 2020-05-15 | $52.80 | $52.88 | $52.71 | $52.81 | $49.29 | 180,042 |
| 2020-05-14 | $52.81 | $52.87 | $52.67 | $52.80 | $49.28 | 143,289 |
| 2020-05-13 | $52.67 | $52.98 | $52.67 | $52.76 | $49.24 | 364,821 |
| 2020-05-12 | $52.66 | $52.85 | $52.62 | $52.66 | $49.15 | 152,263 |
| 2020-05-11 | $52.80 | $52.80 | $52.50 | $52.52 | $49.02 | 218,961 |
| 2020-05-08 | $52.85 | $52.95 | $52.60 | $52.81 | $49.29 | 554,805 |
| 2020-05-07 | $52.54 | $52.89 | $52.54 | $52.81 | $49.29 | 150,902 |
| 2020-05-06 | $52.85 | $52.85 | $52.56 | $52.77 | $49.25 | 165,156 |
| 2020-05-05 | $52.87 | $52.90 | $52.70 | $52.86 | $49.33 | 283,858 |
| 2020-05-04 | $52.90 | $52.94 | $52.73 | $52.91 | $49.38 | 189,637 |
| 2020-05-01 | $52.87 | $53.00 | $52.73 | $52.73 | $49.21 | 305,330 |
| 2020-04-30 | $52.93 | $53.07 | $52.58 | $52.86 | $49.33 | 244,102 |
| 2020-04-29 | $52.91 | $52.99 | $52.89 | $52.94 | $49.41 | 322,178 |
| 2020-04-28 | $52.79 | $52.88 | $52.58 | $52.80 | $49.28 | 146,270 |
| 2020-04-27 | $52.97 | $52.97 | $52.74 | $52.86 | $49.21 | 255,680 |
| 2020-04-24 | $53.00 | $53.06 | $52.86 | $53.06 | $49.40 | 207,503 |
| 2020-04-23 | $52.98 | $53.05 | $52.90 | $53.00 | $49.34 | 203,063 |
| 2020-04-22 | $52.58 | $52.85 | $52.49 | $52.85 | $49.20 | 215,111 |
| 2020-04-21 | $52.90 | $53.13 | $52.50 | $52.53 | $48.90 | 432,918 |
| 2020-04-20 | $53.12 | $53.12 | $52.84 | $52.90 | $49.25 | 223,255 |
| 2020-04-17 | $53.14 | $53.25 | $53.08 | $53.12 | $49.45 | 262,878 |
| 2020-04-16 | $53.20 | $53.25 | $53.00 | $53.14 | $49.47 | 240,672 |
| 2020-04-15 | $53.07 | $53.33 | $53.07 | $53.24 | $49.56 | 231,906 |
| 2020-04-14 | $53.07 | $53.40 | $52.92 | $53.07 | $49.41 | 445,112 |
| 2020-04-13 | $53.00 | $53.05 | $52.58 | $52.92 | $49.27 | 330,432 |
| 2020-04-09 | $51.58 | $52.93 | $51.51 | $52.88 | $49.23 | 350,174 |
| 2020-04-08 | $51.70 | $52.05 | $51.65 | $52.04 | $48.45 | 216,016 |
| 2020-04-07 | $51.40 | $51.67 | $51.40 | $51.63 | $48.07 | 280,174 |
| 2020-04-06 | $51.18 | $51.40 | $50.84 | $51.40 | $47.85 | 157,585 |
| 2020-04-03 | $51.08 | $51.20 | $50.88 | $50.91 | $47.40 | 174,604 |
| 2020-04-02 | $51.18 | $51.27 | $50.81 | $51.08 | $47.55 | 86,588 |
| 2020-04-01 | $51.75 | $51.75 | $50.71 | $50.81 | $47.30 | 460,413 |
| 2020-03-31 | $51.72 | $51.97 | $51.64 | $51.75 | $48.18 | 160,818 |
| 2020-03-30 | $51.59 | $51.97 | $51.10 | $51.64 | $48.08 | 231,749 |
| 2020-03-27 | $51.00 | $51.51 | $50.71 | $51.51 | $47.95 | 246,936 |
| 2020-03-26 | $50.36 | $51.44 | $50.36 | $51.40 | $47.73 | 292,029 |
| 2020-03-25 | $49.70 | $50.58 | $49.69 | $50.50 | $46.90 | 445,542 |
| 2020-03-24 | $49.00 | $49.50 | $49.00 | $49.46 | $45.93 | 263,647 |
| 2020-03-23 | $46.86 | $49.01 | $46.86 | $49.00 | $45.50 | 540,933 |
| 2020-03-20 | $47.15 | $47.95 | $46.94 | $47.85 | $44.43 | 317,659 |
| 2020-03-19 | $46.07 | $47.50 | $46.07 | $46.72 | $43.39 | 812,862 |
| 2020-03-18 | $46.42 | $47.66 | $45.08 | $45.08 | $41.86 | 1,104,887 |
| 2020-03-17 | $48.41 | $49.38 | $47.81 | $47.83 | $44.42 | 713,228 |
| 2020-03-16 | $48.97 | $49.72 | $47.99 | $49.70 | $46.15 | 1,141,728 |
| 2020-03-13 | $49.78 | $50.30 | $49.00 | $49.32 | $45.80 | 641,473 |
| 2020-03-12 | $50.80 | $51.22 | $46.52 | $48.17 | $44.73 | 1,004,609 |
| 2020-03-11 | $52.68 | $52.68 | $51.58 | $51.69 | $48.00 | 905,116 |
| 2020-03-10 | $53.12 | $53.26 | $52.69 | $52.80 | $49.03 | 514,202 |
| 2020-03-09 | $54.50 | $54.50 | $53.26 | $53.32 | $49.51 | 364,733 |
| 2020-03-06 | $53.89 | $53.90 | $53.60 | $53.74 | $49.90 | 643,609 |
| 2020-03-05 | $53.57 | $53.62 | $53.48 | $53.53 | $49.71 | 247,889 |
| 2020-03-04 | $53.47 | $53.56 | $53.36 | $53.41 | $49.60 | 231,848 |
| 2020-03-03 | $52.96 | $53.53 | $52.96 | $53.35 | $49.54 | 260,692 |
| 2020-03-02 | $53.00 | $53.16 | $52.96 | $52.96 | $49.18 | 253,970 |
| 2020-02-28 | $52.82 | $53.02 | $52.77 | $52.98 | $49.20 | 390,502 |
| 2020-02-27 | $52.83 | $52.86 | $52.70 | $52.76 | $48.99 | 292,952 |
| 2020-02-26 | $52.80 | $52.87 | $52.70 | $52.75 | $48.98 | 125,932 |
| 2020-02-25 | $52.95 | $53.00 | $52.90 | $53.00 | $49.12 | 175,789 |
| 2020-02-24 | $52.94 | $52.97 | $52.90 | $52.94 | $49.06 | 213,726 |
| 2020-02-21 | $52.78 | $52.86 | $52.77 | $52.83 | $48.96 | 198,419 |
| 2020-02-20 | $52.67 | $52.74 | $52.64 | $52.70 | $48.84 | 109,444 |
| 2020-02-19 | $52.60 | $52.63 | $52.58 | $52.60 | $48.75 | 156,878 |
| 2020-02-18 | $52.59 | $52.65 | $52.58 | $52.61 | $48.75 | 165,854 |
| 2020-02-14 | $52.54 | $52.59 | $52.52 | $52.55 | $48.70 | 129,980 |
| 2020-02-13 | $52.42 | $52.52 | $52.42 | $52.48 | $48.63 | 110,853 |
| 2020-02-12 | $52.47 | $52.47 | $52.39 | $52.46 | $48.62 | 130,403 |
| 2020-02-11 | $52.47 | $52.53 | $52.45 | $52.47 | $48.63 | 91,204 |
| 2020-02-10 | $52.63 | $52.69 | $52.50 | $52.50 | $48.65 | 188,551 |
| 2020-02-07 | $52.44 | $52.49 | $52.42 | $52.49 | $48.64 | 312,366 |
| 2020-02-06 | $52.26 | $52.34 | $52.25 | $52.28 | $48.45 | 143,180 |
| 2020-02-05 | $52.35 | $52.35 | $52.26 | $52.30 | $48.47 | 245,390 |
| 2020-02-04 | $52.45 | $52.45 | $52.30 | $52.37 | $48.53 | 238,847 |
| 2020-02-03 | $52.51 | $52.51 | $52.39 | $52.51 | $48.66 | 178,864 |
| 2020-01-31 | $52.47 | $52.53 | $52.44 | $52.53 | $48.68 | 109,617 |
| 2020-01-30 | $52.48 | $52.50 | $52.40 | $52.41 | $48.57 | 110,443 |
| 2020-01-29 | $52.30 | $52.39 | $52.30 | $52.37 | $48.53 | 100,702 |
| 2020-01-28 | $52.42 | $52.42 | $52.26 | $52.34 | $48.41 | 378,985 |
| 2020-01-27 | $52.45 | $52.45 | $52.35 | $52.42 | $48.48 | 138,748 |
| 2020-01-24 | $52.28 | $52.32 | $52.25 | $52.30 | $48.37 | 231,258 |
| 2020-01-23 | $52.26 | $52.28 | $52.18 | $52.22 | $48.30 | 2,625,737 |
| 2020-01-22 | $52.16 | $52.21 | $52.14 | $52.17 | $48.25 | 166,675 |
| 2020-01-21 | $52.10 | $52.17 | $52.10 | $52.15 | $48.23 | 118,133 |
| 2020-01-17 | $52.05 | $52.05 | $51.97 | $52.03 | $48.12 | 121,831 |
| 2020-01-16 | $52.06 | $52.07 | $52.02 | $52.06 | $48.15 | 206,544 |
| 2020-01-15 | $52.03 | $52.09 | $52.01 | $52.06 | $48.15 | 202,932 |
| 2020-01-14 | $51.97 | $52.02 | $51.95 | $52.01 | $48.10 | 165,948 |
| 2020-01-13 | $51.96 | $51.96 | $51.88 | $51.93 | $48.03 | 132,634 |
| 2020-01-10 | $51.90 | $51.99 | $51.90 | $51.98 | $48.07 | 141,481 |
| 2020-01-09 | $51.83 | $51.91 | $51.74 | $51.90 | $48.00 | 161,244 |
| 2020-01-08 | $51.85 | $51.96 | $51.80 | $51.84 | $47.94 | 250,757 |
| 2020-01-07 | $51.96 | $51.96 | $51.87 | $51.91 | $48.01 | 119,217 |
| 2020-01-06 | $52.08 | $52.08 | $51.91 | $51.96 | $48.06 | 126,926 |
| 2020-01-03 | $51.83 | $52.00 | $51.83 | $52.00 | $48.09 | 209,806 |
| 2020-01-02 | $51.76 | $51.86 | $51.74 | $51.81 | $47.92 | 139,158 |
| 2019-12-31 | $51.76 | $51.79 | $51.66 | $51.74 | $47.85 | 116,944 |
| 2019-12-30 | $51.70 | $51.76 | $51.64 | $51.76 | $47.87 | 110,942 |
| 2019-12-27 | $51.76 | $51.80 | $51.74 | $51.80 | $47.91 | 78,417 |
| 2019-12-26 | $51.82 | $51.85 | $51.75 | $51.83 | $47.82 | 78,357 |
| 2019-12-24 | $51.73 | $51.81 | $51.69 | $51.81 | $47.80 | 48,475 |
| 2019-12-23 | $51.72 | $51.78 | $51.70 | $51.71 | $47.71 | 90,589 |
| 2019-12-20 | $51.75 | $51.81 | $51.71 | $51.79 | $47.78 | 104,806 |
| 2019-12-19 | $51.74 | $51.79 | $51.68 | $51.77 | $47.77 | 135,919 |
| 2019-12-18 | $51.78 | $51.81 | $51.68 | $51.73 | $47.73 | 93,326 |
| 2019-12-17 | $51.78 | $51.78 | $51.71 | $51.75 | $47.75 | 138,101 |
| 2019-12-16 | $51.81 | $51.81 | $51.69 | $51.73 | $47.73 | 160,067 |
| 2019-12-13 | $51.68 | $51.85 | $51.65 | $51.85 | $47.84 | 98,294 |
| 2019-12-12 | $51.78 | $51.78 | $51.56 | $51.63 | $47.64 | 189,180 |
| 2019-12-11 | $51.70 | $51.78 | $51.65 | $51.78 | $47.77 | 122,323 |
| 2019-12-10 | $51.68 | $51.72 | $51.63 | $51.68 | $47.68 | 90,392 |
| 2019-12-09 | $51.66 | $51.70 | $51.65 | $51.66 | $47.66 | 86,865 |
| 2019-12-06 | $51.58 | $51.64 | $51.56 | $51.63 | $47.64 | 59,446 |
| 2019-12-05 | $51.64 | $51.71 | $51.61 | $51.67 | $47.67 | 94,460 |
| 2019-12-04 | $51.81 | $51.81 | $51.61 | $51.65 | $47.65 | 104,980 |
| 2019-12-03 | $51.56 | $51.80 | $51.56 | $51.78 | $47.77 | 98,689 |
| 2019-12-02 | $51.60 | $51.63 | $51.50 | $51.54 | $47.55 | 214,032 |
| 2019-11-29 | $51.67 | $51.68 | $51.62 | $51.68 | $47.68 | 66,022 |
| 2019-11-27 | $51.70 | $51.70 | $51.65 | $51.68 | $47.68 | 83,584 |
| 2019-11-26 | $51.71 | $51.72 | $51.67 | $51.70 | $47.70 | 132,818 |
| 2019-11-25 | $51.68 | $51.75 | $51.67 | $51.75 | $47.63 | 95,680 |
| 2019-11-22 | $51.69 | $51.71 | $51.64 | $51.70 | $47.59 | 58,988 |
| 2019-11-21 | $51.69 | $51.69 | $51.60 | $51.68 | $47.57 | 173,987 |
| 2019-11-20 | $51.67 | $51.74 | $51.67 | $51.73 | $47.62 | 74,014 |
| 2019-11-19 | $51.63 | $51.68 | $51.59 | $51.65 | $47.54 | 138,843 |
| 2019-11-18 | $51.62 | $51.70 | $51.60 | $51.65 | $47.54 | 245,412 |
| 2019-11-15 | $51.50 | $51.58 | $51.50 | $51.58 | $47.48 | 139,190 |
| 2019-11-14 | $51.47 | $51.58 | $51.47 | $51.54 | $47.44 | 78,472 |
| 2019-11-13 | $51.40 | $51.44 | $51.37 | $51.40 | $47.31 | 204,193 |
| 2019-11-12 | $51.35 | $51.39 | $51.29 | $51.35 | $47.27 | 190,297 |
| 2019-11-11 | $51.30 | $51.32 | $51.24 | $51.28 | $47.20 | 222,130 |
| 2019-11-08 | $51.30 | $51.36 | $51.27 | $51.30 | $47.22 | 161,376 |
| 2019-11-07 | $51.48 | $51.48 | $51.25 | $51.33 | $47.25 | 207,287 |
| 2019-11-06 | $51.50 | $51.62 | $51.49 | $51.54 | $47.44 | 203,983 |
| 2019-11-05 | $51.60 | $51.64 | $51.43 | $51.46 | $47.37 | 237,130 |
| 2019-11-04 | $51.72 | $51.75 | $51.60 | $51.64 | $47.53 | 748,842 |
| 2019-11-01 | $51.82 | $51.88 | $51.67 | $51.77 | $47.65 | 376,291 |
| 2019-10-31 | $51.68 | $51.82 | $51.68 | $51.81 | $47.69 | 117,874 |
| 2019-10-30 | $51.50 | $51.62 | $51.50 | $51.59 | $47.49 | 294,522 |
| 2019-10-29 | $51.51 | $51.54 | $51.46 | $51.49 | $47.39 | 137,229 |
| 2019-10-28 | $51.61 | $51.62 | $51.51 | $51.60 | $47.39 | 76,443 |
| 2019-10-25 | $51.72 | $51.74 | $51.59 | $51.64 | $47.43 | 92,374 |
| 2019-10-24 | $51.71 | $51.78 | $51.68 | $51.70 | $47.48 | 76,315 |
| 2019-10-23 | $51.69 | $51.79 | $51.68 | $51.68 | $47.46 | 126,999 |
| 2019-10-22 | $51.63 | $51.69 | $51.60 | $51.69 | $47.47 | 284,681 |
| 2019-10-21 | $51.66 | $51.67 | $51.56 | $51.59 | $47.38 | 73,816 |
| 2019-10-18 | $51.69 | $51.73 | $51.67 | $51.68 | $47.46 | 100,212 |
| 2019-10-17 | $51.67 | $51.72 | $51.63 | $51.67 | $47.45 | 92,596 |
| 2019-10-16 | $51.65 | $51.70 | $51.59 | $51.67 | $47.45 | 372,462 |
| 2019-10-15 | $51.71 | $51.76 | $51.61 | $51.65 | $47.44 | 109,627 |
| 2019-10-14 | $51.69 | $51.78 | $51.62 | $51.72 | $47.50 | 82,668 |
| 2019-10-11 | $51.70 | $51.77 | $51.56 | $51.69 | $47.47 | 212,151 |
| 2019-10-10 | $51.84 | $51.90 | $51.70 | $51.73 | $47.51 | 90,219 |
| 2019-10-09 | $52.29 | $52.29 | $51.88 | $51.92 | $47.68 | 125,823 |
| 2019-10-08 | $52.09 | $52.09 | $51.91 | $51.99 | $47.75 | 201,386 |
| 2019-10-07 | $52.07 | $52.11 | $51.91 | $51.99 | $47.75 | 379,067 |
| 2019-10-04 | $52.02 | $52.07 | $51.96 | $52.07 | $47.82 | 257,837 |
| 2019-10-03 | $51.86 | $52.00 | $51.84 | $51.99 | $47.75 | 136,007 |
| 2019-10-02 | $51.83 | $51.89 | $51.75 | $51.85 | $47.62 | 145,072 |
| 2019-10-01 | $51.70 | $51.83 | $51.56 | $51.78 | $47.55 | 82,033 |
| 2019-09-30 | $51.63 | $51.72 | $51.54 | $51.70 | $47.48 | 90,634 |
| 2019-09-27 | $51.63 | $51.67 | $51.56 | $51.63 | $47.42 | 78,700 |
| 2019-09-26 | $51.54 | $51.72 | $51.54 | $51.63 | $47.42 | 58,174 |
| 2019-09-25 | $51.93 | $51.93 | $51.65 | $51.71 | $47.38 | 71,745 |
| 2019-09-24 | $51.84 | $51.95 | $51.82 | $51.93 | $47.58 | 76,362 |
| 2019-09-23 | $51.86 | $51.90 | $51.76 | $51.78 | $47.44 | 110,235 |
| 2019-09-20 | $51.54 | $51.70 | $51.54 | $51.70 | $47.37 | 47,353 |
| 2019-09-19 | $51.53 | $51.62 | $51.52 | $51.56 | $47.24 | 75,318 |
| 2019-09-18 | $51.47 | $51.66 | $51.47 | $51.51 | $47.19 | 75,619 |
| 2019-09-17 | $51.38 | $51.50 | $51.38 | $51.47 | $47.16 | 60,880 |
| 2019-09-16 | $51.27 | $51.40 | $51.27 | $51.38 | $47.08 | 89,880 |
| 2019-09-13 | $51.44 | $51.44 | $51.27 | $51.27 | $46.97 | 109,137 |
| 2019-09-12 | $51.64 | $51.65 | $51.46 | $51.51 | $47.19 | 160,548 |
| 2019-09-11 | $51.54 | $51.59 | $51.52 | $51.54 | $47.22 | 125,178 |
| 2019-09-10 | $51.81 | $51.81 | $51.59 | $51.60 | $47.28 | 113,200 |
| 2019-09-09 | $51.90 | $51.90 | $51.80 | $51.81 | $47.47 | 79,658 |
| 2019-09-06 | $51.95 | $52.02 | $51.93 | $51.97 | $47.62 | 58,312 |
| 2019-09-05 | $52.14 | $52.56 | $51.87 | $51.97 | $47.62 | 192,323 |
| 2019-09-04 | $52.14 | $52.20 | $52.10 | $52.14 | $47.77 | 126,586 |
| 2019-09-03 | $52.10 | $52.21 | $52.00 | $52.10 | $47.74 | 79,505 |
| 2019-08-30 | $52.07 | $52.10 | $52.00 | $52.06 | $47.70 | 136,310 |
| 2019-08-29 | $52.11 | $52.11 | $52.00 | $52.06 | $47.70 | 73,269 |
| 2019-08-28 | $52.12 | $52.15 | $52.05 | $52.08 | $47.72 | 90,756 |
| 2019-08-27 | $52.08 | $52.19 | $52.06 | $52.16 | $47.68 | 114,079 |
| 2019-08-26 | $52.06 | $52.12 | $52.01 | $52.02 | $47.55 | 88,662 |
| 2019-08-23 | $51.93 | $52.07 | $51.84 | $52.01 | $47.54 | 72,223 |
| 2019-08-22 | $51.89 | $51.95 | $51.81 | $51.87 | $47.41 | 68,060 |
| 2019-08-21 | $51.91 | $51.95 | $51.83 | $51.87 | $47.41 | 87,460 |
| 2019-08-20 | $51.90 | $51.94 | $51.88 | $51.91 | $47.45 | 145,859 |
| 2019-08-19 | $51.87 | $51.89 | $51.77 | $51.81 | $47.36 | 105,960 |
| 2019-08-16 | $51.83 | $51.93 | $51.79 | $51.92 | $47.46 | 106,162 |
| 2019-08-15 | $51.82 | $51.99 | $51.77 | $51.93 | $47.47 | 117,349 |
| 2019-08-14 | $51.76 | $51.79 | $51.72 | $51.72 | $47.28 | 88,148 |
| 2019-08-13 | $51.74 | $51.74 | $51.61 | $51.65 | $47.21 | 175,298 |
| 2019-08-12 | $51.64 | $51.74 | $51.59 | $51.70 | $47.26 | 119,040 |
| 2019-08-09 | $51.62 | $51.65 | $51.52 | $51.55 | $47.12 | 79,927 |
| 2019-08-08 | $51.51 | $51.57 | $51.41 | $51.55 | $47.12 | 253,334 |
| 2019-08-07 | $51.78 | $51.82 | $51.61 | $51.65 | $47.21 | 158,175 |
| 2019-08-06 | $51.53 | $51.60 | $51.41 | $51.60 | $47.17 | 82,981 |
| 2019-08-05 | $51.53 | $51.54 | $51.47 | $51.53 | $47.10 | 81,830 |
| 2019-08-02 | $51.37 | $51.43 | $51.34 | $51.40 | $46.98 | 76,094 |
| 2019-08-01 | $51.14 | $51.40 | $51.08 | $51.37 | $46.96 | 255,929 |
| 2019-07-31 | $51.05 | $51.17 | $50.95 | $51.06 | $46.67 | 96,550 |
| 2019-07-30 | $51.04 | $51.04 | $50.98 | $51.04 | $46.65 | 38,225 |
| 2019-07-29 | $51.05 | $51.05 | $51.00 | $51.02 | $46.63 | 58,164 |
| 2019-07-26 | $51.15 | $51.15 | $51.07 | $51.12 | $46.61 | 60,509 |
| 2019-07-25 | $51.14 | $51.14 | $51.03 | $51.10 | $46.59 | 85,819 |
| 2019-07-24 | $51.14 | $51.17 | $51.09 | $51.14 | $46.63 | 83,804 |
| 2019-07-23 | $51.10 | $51.11 | $51.06 | $51.07 | $46.56 | 90,843 |
| 2019-07-22 | $51.08 | $51.15 | $51.08 | $51.11 | $46.60 | 58,786 |
| 2019-07-19 | $51.07 | $51.11 | $51.03 | $51.08 | $46.57 | 65,321 |
| 2019-07-18 | $51.04 | $51.17 | $51.00 | $51.13 | $46.62 | 65,168 |
| 2019-07-17 | $50.96 | $51.07 | $50.93 | $51.07 | $46.56 | 62,134 |
| 2019-07-16 | $50.95 | $50.95 | $50.88 | $50.92 | $46.43 | 65,835 |
| 2019-07-15 | $50.94 | $50.98 | $50.93 | $50.96 | $46.46 | 73,252 |
| 2019-07-12 | $50.90 | $50.91 | $50.88 | $50.91 | $46.41 | 90,166 |
| 2019-07-11 | $51.02 | $51.05 | $50.88 | $50.90 | $46.41 | 208,760 |
| 2019-07-10 | $51.06 | $51.07 | $50.98 | $51.02 | $46.52 | 86,799 |
| 2019-07-09 | $51.05 | $51.05 | $50.95 | $51.00 | $46.50 | 64,926 |
| 2019-07-08 | $51.12 | $51.12 | $51.04 | $51.05 | $46.55 | 185,446 |
| 2019-07-05 | $51.15 | $51.15 | $50.98 | $51.03 | $46.53 | 109,012 |
| 2019-07-03 | $51.23 | $51.26 | $51.21 | $51.25 | $46.73 | 58,800 |
| 2019-07-02 | $51.09 | $51.20 | $51.06 | $51.20 | $46.68 | 136,851 |
| 2019-07-01 | $51.12 | $51.13 | $51.01 | $51.04 | $46.54 | 95,639 |
| 2019-06-28 | $51.03 | $51.07 | $50.99 | $51.05 | $46.55 | 75,441 |
| 2019-06-27 | $51.00 | $51.09 | $50.94 | $51.05 | $46.55 | 55,359 |
| 2019-06-26 | $51.02 | $51.02 | $50.90 | $50.90 | $46.41 | 55,691 |
| 2019-06-25 | $51.15 | $51.21 | $51.09 | $51.13 | $46.50 | 92,222 |
| 2019-06-24 | $51.10 | $51.15 | $51.08 | $51.15 | $46.52 | 72,663 |
| 2019-06-21 | $51.06 | $51.07 | $50.98 | $51.01 | $46.39 | 79,071 |
| 2019-06-20 | $51.13 | $51.23 | $51.09 | $51.10 | $46.47 | 106,241 |
| 2019-06-19 | $50.84 | $51.17 | $50.78 | $51.02 | $46.40 | 58,964 |
| 2019-06-18 | $50.86 | $50.92 | $50.81 | $50.81 | $46.21 | 104,673 |
| 2019-06-17 | $50.75 | $50.76 | $50.70 | $50.74 | $46.14 | 234,944 |
| 2019-06-14 | $50.72 | $50.78 | $50.71 | $50.77 | $46.17 | 78,728 |
| 2019-06-13 | $50.67 | $50.80 | $50.67 | $50.78 | $46.18 | 73,580 |
| 2019-06-12 | $50.65 | $50.69 | $50.63 | $50.67 | $46.08 | 52,636 |
| 2019-06-11 | $50.63 | $50.66 | $50.60 | $50.63 | $46.04 | 80,592 |
| 2019-06-10 | $50.68 | $50.68 | $50.60 | $50.63 | $46.04 | 67,678 |
| 2019-06-07 | $50.69 | $50.74 | $50.65 | $50.71 | $46.12 | 58,109 |
| 2019-06-06 | $50.60 | $50.66 | $50.57 | $50.60 | $46.02 | 78,522 |
| 2019-06-05 | $50.55 | $50.63 | $50.55 | $50.57 | $45.99 | 61,615 |
| 2019-06-04 | $50.50 | $50.62 | $50.46 | $50.54 | $45.96 | 70,396 |
| 2019-06-03 | $50.58 | $50.66 | $49.56 | $50.60 | $46.01 | 351,629 |
| 2019-05-31 | $50.48 | $50.54 | $50.38 | $50.53 | $45.95 | 144,132 |
| 2019-05-30 | $50.20 | $50.33 | $50.20 | $50.33 | $45.77 | 105,977 |
| 2019-05-29 | $50.28 | $50.33 | $50.20 | $50.20 | $45.65 | 70,898 |
| 2019-05-28 | $50.30 | $50.34 | $50.27 | $50.31 | $45.63 | 80,245 |
| 2019-05-24 | $50.46 | $50.46 | $50.20 | $50.24 | $45.57 | 117,295 |
| 2019-05-23 | $50.32 | $50.34 | $50.21 | $50.32 | $45.64 | 57,907 |
| 2019-05-22 | $50.25 | $50.25 | $50.14 | $50.19 | $45.52 | 33,981 |
| 2019-05-21 | $50.37 | $50.37 | $50.06 | $50.10 | $45.44 | 38,296 |
| 2019-05-20 | $50.22 | $50.22 | $50.01 | $50.10 | $45.44 | 59,305 |
| 2019-05-17 | $50.21 | $50.21 | $50.12 | $50.19 | $45.52 | 46,127 |
| 2019-05-16 | $50.14 | $50.17 | $50.12 | $50.15 | $45.49 | 63,708 |
| 2019-05-15 | $50.20 | $50.21 | $50.12 | $50.17 | $45.51 | 91,448 |
| 2019-05-14 | $50.10 | $50.12 | $50.06 | $50.11 | $45.45 | 62,063 |
| 2019-05-13 | $50.08 | $50.12 | $50.06 | $50.10 | $45.44 | 43,207 |
| 2019-05-10 | $50.02 | $50.08 | $50.01 | $50.02 | $45.37 | 49,107 |
| 2019-05-09 | $49.98 | $50.06 | $49.97 | $50.02 | $45.37 | 67,110 |
| 2019-05-08 | $50.07 | $50.07 | $49.96 | $50.01 | $45.36 | 163,234 |
| 2019-05-07 | $50.05 | $50.05 | $50.01 | $50.05 | $45.40 | 61,738 |
| 2019-05-06 | $49.96 | $50.00 | $49.96 | $49.99 | $45.34 | 56,014 |
| 2019-05-03 | $49.93 | $49.95 | $49.90 | $49.94 | $45.30 | 71,667 |
| 2019-05-02 | $49.96 | $49.96 | $49.82 | $49.89 | $45.25 | 83,633 |
| 2019-05-01 | $50.00 | $50.10 | $49.94 | $49.97 | $45.32 | 84,952 |
| 2019-04-30 | $49.92 | $49.98 | $49.90 | $49.96 | $45.32 | 86,433 |
| 2019-04-29 | $49.97 | $50.00 | $49.89 | $49.90 | $45.26 | 108,101 |
| 2019-04-26 | $49.99 | $50.00 | $49.95 | $49.97 | $45.32 | 76,260 |
| 2019-04-25 | $50.05 | $50.05 | $50.01 | $50.04 | $45.27 | 76,546 |
| 2019-04-24 | $50.00 | $50.06 | $50.00 | $50.03 | $45.26 | 77,435 |
| 2019-04-23 | $49.88 | $49.94 | $49.88 | $49.93 | $45.17 | 78,305 |
| 2019-04-22 | $49.90 | $49.90 | $49.83 | $49.86 | $45.11 | 127,429 |
| 2019-04-18 | $49.89 | $49.90 | $49.88 | $49.89 | $45.13 | 67,485 |
| 2019-04-17 | $49.87 | $49.91 | $49.84 | $49.87 | $45.11 | 89,312 |
| 2019-04-16 | $49.93 | $49.93 | $49.85 | $49.87 | $45.11 | 82,905 |
| 2019-04-15 | $49.91 | $49.95 | $49.89 | $49.92 | $45.16 | 47,540 |
| 2019-04-12 | $49.92 | $49.93 | $49.87 | $49.89 | $45.13 | 79,653 |
| 2019-04-11 | $49.95 | $49.99 | $49.94 | $49.95 | $45.19 | 72,975 |
| 2019-04-10 | $49.97 | $50.00 | $49.92 | $49.93 | $45.17 | 86,637 |
| 2019-04-09 | $49.95 | $49.96 | $49.90 | $49.92 | $45.16 | 114,953 |
| 2019-04-08 | $49.90 | $49.91 | $49.86 | $49.87 | $45.11 | 88,130 |
| 2019-04-05 | $49.86 | $49.90 | $49.84 | $49.88 | $45.12 | 76,309 |
| 2019-04-04 | $49.85 | $49.87 | $49.83 | $49.85 | $45.09 | 49,542 |
| 2019-04-03 | $49.86 | $49.86 | $49.80 | $49.82 | $45.07 | 128,307 |
| 2019-04-02 | $49.88 | $49.89 | $49.83 | $49.87 | $45.11 | 87,527 |
| 2019-04-01 | $49.97 | $49.99 | $49.82 | $49.85 | $45.10 | 118,935 |
| 2019-03-29 | $49.92 | $49.99 | $49.91 | $49.96 | $45.20 | 84,590 |
| 2019-03-28 | $49.99 | $50.01 | $49.96 | $49.98 | $45.21 | 94,754 |
| 2019-03-27 | $49.97 | $50.04 | $49.92 | $49.99 | $45.22 | 106,667 |
| 2019-03-26 | $50.00 | $50.07 | $49.97 | $50.03 | $45.14 | 83,855 |
| 2019-03-25 | $50.06 | $50.09 | $49.86 | $50.01 | $45.13 | 129,524 |
| 2019-03-22 | $49.86 | $49.95 | $49.84 | $49.93 | $45.05 | 85,298 |
| 2019-03-21 | $49.75 | $49.77 | $49.70 | $49.75 | $44.89 | 65,567 |
| 2019-03-20 | $49.55 | $49.87 | $49.53 | $49.85 | $44.98 | 120,051 |
| 2019-03-19 | $49.52 | $49.54 | $49.50 | $49.53 | $44.69 | 54,173 |
| 2019-03-18 | $49.52 | $49.55 | $49.51 | $49.54 | $44.70 | 74,712 |
| 2019-03-15 | $49.50 | $49.53 | $49.45 | $49.53 | $44.69 | 83,454 |
| 2019-03-14 | $49.49 | $49.49 | $49.41 | $49.43 | $44.60 | 395,039 |
| 2019-03-13 | $49.44 | $49.48 | $49.42 | $49.44 | $44.61 | 58,710 |
| 2019-03-12 | $49.33 | $49.48 | $49.33 | $49.44 | $44.61 | 86,209 |
| 2019-03-11 | $49.35 | $49.35 | $49.29 | $49.30 | $44.48 | 128,797 |
| 2019-03-08 | $49.32 | $49.36 | $49.25 | $49.35 | $44.53 | 171,421 |
| 2019-03-07 | $49.33 | $49.35 | $49.29 | $49.31 | $44.49 | 281,424 |
| 2019-03-06 | $49.23 | $49.30 | $49.22 | $49.28 | $44.47 | 37,877 |
| 2019-03-05 | $49.14 | $49.26 | $49.14 | $49.22 | $44.41 | 39,066 |
| 2019-03-04 | $49.16 | $49.22 | $49.16 | $49.19 | $44.39 | 62,205 |
| 2019-03-01 | $49.14 | $49.23 | $49.14 | $49.16 | $44.36 | 94,642 |
| 2019-02-28 | $49.27 | $49.27 | $49.17 | $49.21 | $44.40 | 70,263 |
| 2019-02-27 | $49.32 | $49.32 | $49.26 | $49.27 | $44.46 | 42,539 |
| 2019-02-26 | $49.31 | $49.37 | $49.29 | $49.34 | $44.52 | 90,351 |
| 2019-02-25 | $49.39 | $49.41 | $49.33 | $49.39 | $44.45 | 51,239 |
| 2019-02-22 | $49.36 | $49.44 | $49.32 | $49.40 | $44.46 | 56,581 |
| 2019-02-21 | $49.37 | $49.37 | $49.26 | $49.32 | $44.39 | 90,242 |
| 2019-02-20 | $49.41 | $49.50 | $49.37 | $49.40 | $44.46 | 100,062 |
| 2019-02-19 | $49.58 | $49.58 | $49.33 | $49.40 | $44.46 | 92,517 |
| 2019-02-15 | $49.32 | $49.34 | $49.32 | $49.33 | $44.40 | 33,837 |
| 2019-02-14 | $49.34 | $49.34 | $49.27 | $49.33 | $44.40 | 37,207 |
| 2019-02-13 | $49.30 | $49.31 | $49.24 | $49.25 | $44.33 | 79,592 |
| 2019-02-12 | $49.32 | $49.32 | $49.26 | $49.31 | $44.38 | 58,113 |
| 2019-02-11 | $49.28 | $49.31 | $49.25 | $49.29 | $44.36 | 66,692 |
| 2019-02-08 | $49.31 | $49.32 | $49.29 | $49.32 | $44.39 | 58,316 |
| 2019-02-07 | $49.29 | $49.30 | $49.25 | $49.29 | $44.36 | 38,586 |
| 2019-02-06 | $49.22 | $49.35 | $49.22 | $49.25 | $44.33 | 65,352 |
| 2019-02-05 | $49.18 | $49.27 | $49.18 | $49.22 | $44.30 | 68,134 |
| 2019-02-04 | $49.16 | $49.18 | $49.06 | $49.15 | $44.24 | 69,586 |
| 2019-02-01 | $49.21 | $49.30 | $49.16 | $49.18 | $44.26 | 67,961 |
| 2019-01-31 | $49.17 | $49.26 | $49.08 | $49.23 | $44.31 | 40,138 |
| 2019-01-30 | $48.94 | $49.04 | $48.89 | $49.01 | $44.11 | 55,758 |
| 2019-01-29 | $48.91 | $48.94 | $48.84 | $48.90 | $44.01 | 72,540 |
| 2019-01-28 | $48.97 | $48.97 | $48.92 | $48.94 | $43.94 | 52,967 |
| 2019-01-25 | $48.98 | $49.00 | $48.95 | $48.97 | $43.97 | 40,539 |
| 2019-01-24 | $49.00 | $49.00 | $48.93 | $48.98 | $43.98 | 35,165 |
| 2019-01-23 | $48.87 | $48.94 | $48.84 | $48.90 | $43.91 | 74,342 |
| 2019-01-22 | $48.84 | $48.98 | $48.83 | $48.89 | $43.90 | 63,661 |
| 2019-01-18 | $48.75 | $48.83 | $48.71 | $48.78 | $43.80 | 133,115 |
| 2019-01-17 | $48.74 | $48.78 | $48.70 | $48.77 | $43.79 | 28,864 |
| 2019-01-16 | $48.70 | $48.70 | $48.67 | $48.69 | $43.72 | 46,144 |
| 2019-01-15 | $48.65 | $48.74 | $48.65 | $48.66 | $43.69 | 31,880 |
| 2019-01-14 | $48.72 | $48.75 | $48.65 | $48.67 | $43.70 | 39,295 |
| 2019-01-11 | $48.74 | $48.75 | $48.72 | $48.73 | $43.76 | 58,170 |
| 2019-01-10 | $49.00 | $49.00 | $48.65 | $48.70 | $43.73 | 74,371 |
| 2019-01-09 | $48.69 | $48.75 | $48.66 | $48.72 | $43.74 | 94,000 |
| 2019-01-08 | $48.75 | $48.75 | $48.63 | $48.64 | $43.67 | 88,198 |
| 2019-01-07 | $48.77 | $48.77 | $48.62 | $48.65 | $43.68 | 207,219 |
| 2019-01-04 | $48.70 | $48.72 | $48.64 | $48.71 | $43.74 | 85,718 |
| 2019-01-03 | $48.59 | $48.74 | $48.54 | $48.73 | $43.75 | 78,476 |
| 2019-01-02 | $48.53 | $48.54 | $48.48 | $48.51 | $43.56 | 51,211 |
| 2018-12-31 | $48.42 | $48.60 | $48.39 | $48.53 | $43.58 | 134,262 |
| 2018-12-28 | $48.34 | $48.37 | $48.28 | $48.35 | $43.41 | 141,696 |
| 2018-12-27 | $48.26 | $48.37 | $48.23 | $48.25 | $43.32 | 108,474 |
| 2018-12-26 | $48.29 | $48.43 | $48.29 | $48.36 | $43.31 | 113,276 |
| 2018-12-24 | $48.31 | $48.35 | $48.26 | $48.34 | $43.29 | 68,919 |
| 2018-12-21 | $48.35 | $48.39 | $48.24 | $48.36 | $43.31 | 104,316 |
| 2018-12-20 | $48.76 | $48.76 | $48.30 | $48.39 | $43.33 | 111,364 |
| 2018-12-19 | $48.54 | $48.83 | $48.50 | $48.53 | $43.46 | 142,582 |
| 2018-12-18 | $48.37 | $48.52 | $48.37 | $48.50 | $43.43 | 73,288 |
| 2018-12-17 | $48.29 | $48.40 | $48.16 | $48.37 | $43.31 | 198,597 |
| 2018-12-14 | $48.37 | $48.38 | $48.32 | $48.34 | $43.29 | 23,933 |
| 2018-12-13 | $48.33 | $48.35 | $48.30 | $48.33 | $43.28 | 21,908 |
| 2018-12-12 | $48.27 | $48.28 | $48.20 | $48.26 | $43.22 | 78,127 |
| 2018-12-11 | $48.24 | $48.36 | $48.24 | $48.27 | $43.23 | 388,489 |
| 2018-12-10 | $48.32 | $48.37 | $48.27 | $48.32 | $43.27 | 40,242 |
| 2018-12-07 | $48.28 | $48.29 | $48.26 | $48.27 | $43.23 | 74,066 |
| 2018-12-06 | $48.04 | $48.36 | $48.04 | $48.26 | $43.22 | 356,906 |
| 2018-12-04 | $48.32 | $48.32 | $48.19 | $48.21 | $43.17 | 588,105 |
| 2018-12-03 | $48.28 | $48.28 | $48.07 | $48.15 | $43.12 | 61,808 |
| 2018-11-30 | $48.37 | $48.37 | $48.04 | $48.04 | $43.02 | 28,172 |
| 2018-11-29 | $48.06 | $48.13 | $48.02 | $48.04 | $43.02 | 126,460 |
| 2018-11-28 | $47.91 | $48.11 | $47.89 | $48.07 | $43.05 | 59,399 |
| 2018-11-27 | $48.08 | $48.13 | $48.03 | $48.03 | $42.90 | 25,707 |
| 2018-11-26 | $48.10 | $48.11 | $48.07 | $48.10 | $42.97 | 149,383 |
| 2018-11-23 | $48.11 | $48.18 | $48.06 | $48.12 | $42.98 | 34,815 |
| 2018-11-21 | $48.00 | $48.12 | $48.00 | $48.12 | $42.98 | 22,023 |
| 2018-11-20 | $48.14 | $48.15 | $48.05 | $48.11 | $42.98 | 71,155 |
| 2018-11-19 | $48.10 | $48.19 | $48.09 | $48.15 | $43.01 | 89,213 |
| 2018-11-16 | $48.00 | $48.09 | $48.00 | $48.09 | $42.96 | 24,544 |
| 2018-11-15 | $48.06 | $48.07 | $48.00 | $48.02 | $42.90 | 32,070 |
| 2018-11-14 | $48.10 | $48.10 | $48.00 | $48.03 | $42.90 | 32,973 |
| 2018-11-13 | $48.00 | $48.07 | $48.00 | $48.02 | $42.90 | 18,429 |
| 2018-11-12 | $48.30 | $48.37 | $48.00 | $48.06 | $42.93 | 62,709 |
| 2018-11-09 | $48.03 | $48.04 | $47.94 | $48.00 | $42.88 | 28,289 |
| 2018-11-08 | $47.95 | $48.02 | $47.95 | $47.96 | $42.84 | 36,382 |
| 2018-11-07 | $47.92 | $48.09 | $47.92 | $48.00 | $42.88 | 60,725 |
| 2018-11-06 | $48.02 | $48.04 | $47.95 | $47.97 | $42.85 | 36,145 |
| 2018-11-05 | $47.93 | $48.02 | $47.93 | $47.97 | $42.85 | 84,137 |
| 2018-11-02 | $48.06 | $48.06 | $47.94 | $47.95 | $42.83 | 41,099 |
| 2018-11-01 | $47.99 | $48.80 | $47.99 | $48.06 | $42.93 | 231,060 |
| 2018-10-31 | $48.00 | $48.09 | $47.94 | $48.07 | $42.94 | 46,387 |
| 2018-10-30 | $48.10 | $48.13 | $48.06 | $48.09 | $42.96 | 31,272 |
| 2018-10-29 | $48.17 | $48.37 | $48.12 | $48.13 | $42.99 | 63,430 |
| 2018-10-26 | $48.25 | $48.34 | $48.23 | $48.31 | $43.05 | 51,095 |
| 2018-10-25 | $48.24 | $48.25 | $48.20 | $48.23 | $42.98 | 47,832 |
| 2018-10-24 | $48.21 | $48.25 | $48.19 | $48.24 | $42.98 | 44,200 |
| 2018-10-23 | $48.18 | $48.21 | $48.15 | $48.18 | $42.93 | 21,663 |
| 2018-10-22 | $48.13 | $48.15 | $48.11 | $48.11 | $42.87 | 33,410 |
| 2018-10-19 | $48.14 | $48.16 | $48.07 | $48.09 | $42.85 | 56,257 |
| 2018-10-18 | $48.15 | $48.19 | $48.13 | $48.17 | $42.92 | 19,214 |
| 2018-10-17 | $48.24 | $48.27 | $48.18 | $48.18 | $42.93 | 47,953 |
| 2018-10-16 | $48.22 | $48.27 | $48.20 | $48.23 | $42.98 | 67,247 |
| 2018-10-15 | $48.27 | $48.28 | $48.16 | $48.22 | $42.97 | 58,981 |
| 2018-10-12 | $48.30 | $48.32 | $48.24 | $48.29 | $43.03 | 69,812 |
| 2018-10-11 | $48.26 | $48.30 | $48.21 | $48.30 | $43.04 | 48,860 |
| 2018-10-10 | $48.14 | $48.19 | $48.10 | $48.12 | $42.88 | 55,669 |
| 2018-10-09 | $48.10 | $48.23 | $48.10 | $48.20 | $42.95 | 91,810 |
| 2018-10-08 | $48.11 | $48.17 | $48.11 | $48.15 | $42.90 | 36,236 |
| 2018-10-05 | $48.20 | $48.23 | $48.12 | $48.19 | $42.94 | 23,286 |
| 2018-10-04 | $48.30 | $48.33 | $48.24 | $48.28 | $43.02 | 34,719 |
| 2018-10-03 | $48.59 | $48.59 | $48.40 | $48.44 | $43.16 | 32,357 |
| 2018-10-02 | $48.50 | $48.61 | $48.50 | $48.60 | $43.31 | 33,986 |
| 2018-10-01 | $48.61 | $48.61 | $48.54 | $48.57 | $43.28 | 26,877 |
| 2018-09-28 | $48.61 | $48.63 | $48.60 | $48.61 | $43.31 | 34,638 |
| 2018-09-27 | $48.55 | $48.59 | $48.50 | $48.58 | $43.29 | 43,568 |
| 2018-09-26 | $48.51 | $48.56 | $48.50 | $48.56 | $43.27 | 30,228 |
| 2018-09-25 | $48.53 | $48.56 | $48.51 | $48.56 | $43.17 | 42,547 |
| 2018-09-24 | $48.61 | $48.64 | $48.60 | $48.60 | $43.20 | 49,285 |
| 2018-09-21 | $48.63 | $48.67 | $48.62 | $48.66 | $43.26 | 50,700 |
| 2018-09-20 | $48.59 | $48.63 | $48.55 | $48.60 | $43.20 | 65,061 |
| 2018-09-19 | $48.60 | $48.60 | $48.50 | $48.55 | $43.16 | 47,933 |
| 2018-09-18 | $48.70 | $48.70 | $48.60 | $48.60 | $43.20 | 30,214 |
| 2018-09-17 | $48.74 | $48.74 | $48.70 | $48.70 | $43.29 | 16,793 |
| 2018-09-14 | $48.67 | $48.75 | $48.67 | $48.70 | $43.29 | 88,896 |
| 2018-09-13 | $48.76 | $48.76 | $48.74 | $48.75 | $43.33 | 398,144 |
| 2018-09-12 | $48.73 | $48.74 | $48.72 | $48.73 | $43.32 | 86,647 |
| 2018-09-11 | $48.76 | $48.77 | $48.66 | $48.67 | $43.27 | 294,127 |
| 2018-09-10 | $48.82 | $48.82 | $48.76 | $48.78 | $43.36 | 22,949 |
| 2018-09-07 | $48.83 | $48.83 | $48.77 | $48.77 | $43.36 | 29,664 |
| 2018-09-06 | $48.83 | $48.87 | $48.81 | $48.86 | $43.44 | 27,655 |
| 2018-09-05 | $48.86 | $48.87 | $48.82 | $48.84 | $43.42 | 24,723 |
| 2018-09-04 | $48.88 | $48.88 | $48.80 | $48.82 | $43.40 | 43,916 |
| 2018-08-31 | $49.00 | $49.00 | $48.92 | $48.92 | $43.49 | 33,346 |
| 2018-08-30 | $48.92 | $48.96 | $48.92 | $48.94 | $43.51 | 22,440 |
| 2018-08-29 | $48.98 | $48.98 | $48.88 | $48.91 | $43.48 | 59,097 |
| 2018-08-28 | $49.11 | $49.11 | $49.00 | $49.07 | $43.52 | 60,234 |
| 2018-08-27 | $49.15 | $49.16 | $49.02 | $49.13 | $43.57 | 61,772 |
| 2018-08-24 | $49.10 | $49.16 | $49.05 | $49.16 | $43.60 | 57,422 |
| 2018-08-23 | $49.14 | $49.15 | $49.11 | $49.15 | $43.59 | 19,255 |
| 2018-08-22 | $49.12 | $49.14 | $49.06 | $49.14 | $43.58 | 29,262 |
| 2018-08-21 | $49.06 | $49.13 | $49.04 | $49.06 | $43.51 | 28,032 |
| 2018-08-20 | $49.11 | $49.15 | $49.10 | $49.13 | $43.57 | 26,161 |
| 2018-08-17 | $48.98 | $49.09 | $48.94 | $49.04 | $43.49 | 222,326 |
| 2018-08-16 | $48.96 | $49.01 | $48.93 | $48.97 | $43.43 | 22,500 |
| 2018-08-15 | $48.90 | $49.00 | $48.90 | $48.96 | $43.42 | 19,300 |
| 2018-08-14 | $48.96 | $48.96 | $48.90 | $48.94 | $43.40 | 25,731 |
| 2018-08-13 | $48.90 | $48.96 | $48.86 | $48.93 | $43.39 | 33,361 |
| 2018-08-10 | $48.86 | $49.01 | $48.86 | $49.00 | $43.45 | 21,981 |
| 2018-08-09 | $48.84 | $48.96 | $48.82 | $48.86 | $43.33 | 16,704 |
| 2018-08-08 | $48.85 | $48.86 | $48.77 | $48.82 | $43.29 | 20,765 |
| 2018-08-07 | $48.84 | $48.87 | $48.81 | $48.83 | $43.30 | 38,578 |
| 2018-08-06 | $48.90 | $48.98 | $48.84 | $48.90 | $43.37 | 42,096 |
| 2018-08-03 | $48.80 | $48.88 | $48.75 | $48.83 | $43.30 | 51,115 |
| 2018-08-02 | $48.70 | $48.80 | $48.70 | $48.78 | $43.26 | 31,793 |
| 2018-08-01 | $48.73 | $48.78 | $48.69 | $48.74 | $43.22 | 18,761 |
| 2018-07-31 | $48.78 | $48.81 | $48.76 | $48.81 | $43.28 | 22,861 |
| 2018-07-30 | $48.77 | $48.83 | $48.64 | $48.77 | $43.25 | 36,066 |
| 2018-07-27 | $48.89 | $48.89 | $48.70 | $48.79 | $43.27 | 15,202 |
| 2018-07-26 | $48.90 | $48.94 | $48.88 | $48.90 | $43.25 | 27,887 |
| 2018-07-25 | $48.90 | $48.96 | $48.89 | $48.90 | $43.25 | 32,913 |
| 2018-07-24 | $48.88 | $48.90 | $48.85 | $48.85 | $43.21 | 32,294 |
| 2018-07-23 | $48.93 | $48.93 | $48.80 | $48.87 | $43.22 | 27,171 |
| 2018-07-20 | $49.07 | $49.07 | $48.97 | $48.98 | $43.32 | 14,390 |
| 2018-07-19 | $49.02 | $49.09 | $49.00 | $49.09 | $43.42 | 44,782 |
| 2018-07-18 | $48.99 | $49.03 | $48.98 | $49.01 | $43.35 | 43,913 |
| 2018-07-17 | $49.02 | $49.05 | $49.00 | $49.00 | $43.34 | 33,123 |
| 2018-07-16 | $48.90 | $49.05 | $48.90 | $49.03 | $43.36 | 16,067 |
| 2018-07-13 | $48.97 | $49.09 | $48.96 | $49.02 | $43.36 | 21,723 |
| 2018-07-12 | $48.95 | $48.99 | $48.93 | $48.99 | $43.33 | 24,227 |
| 2018-07-11 | $48.98 | $49.02 | $48.91 | $48.98 | $43.32 | 83,844 |
| 2018-07-10 | $48.94 | $48.97 | $48.90 | $48.90 | $43.25 | 34,911 |
| 2018-07-09 | $48.95 | $48.96 | $48.91 | $48.94 | $43.29 | 56,274 |
| 2018-07-06 | $48.97 | $48.99 | $48.92 | $48.99 | $43.33 | 26,596 |
| 2018-07-05 | $48.86 | $48.93 | $48.86 | $48.91 | $43.26 | 27,114 |
| 2018-07-03 | $48.80 | $48.87 | $48.80 | $48.85 | $43.21 | 18,445 |
| 2018-07-02 | $48.83 | $48.88 | $48.82 | $48.82 | $43.18 | 17,171 |
| 2018-06-29 | $48.86 | $48.95 | $48.84 | $48.87 | $43.22 | 17,013 |
| 2018-06-28 | $48.88 | $48.90 | $48.86 | $48.90 | $43.25 | 12,800 |
| 2018-06-27 | $48.87 | $48.92 | $48.86 | $48.88 | $43.23 | 23,494 |
| 2018-06-26 | $48.86 | $48.95 | $48.83 | $48.92 | $43.16 | 31,670 |
| 2018-06-25 | $48.88 | $48.94 | $48.88 | $48.91 | $43.15 | 35,077 |
| 2018-06-22 | $48.81 | $48.89 | $48.80 | $48.86 | $43.11 | 61,203 |
| 2018-06-21 | $48.82 | $48.87 | $48.80 | $48.80 | $43.06 | 26,170 |
| 2018-06-20 | $48.88 | $48.88 | $48.75 | $48.80 | $43.05 | 30,566 |
| 2018-06-19 | $48.78 | $48.89 | $48.78 | $48.88 | $43.13 | 20,833 |
| 2018-06-18 | $48.85 | $48.87 | $48.78 | $48.82 | $43.07 | 18,151 |
| 2018-06-15 | $48.94 | $48.94 | $48.85 | $48.87 | $43.12 | 47,646 |
| 2018-06-14 | $48.82 | $48.83 | $48.77 | $48.83 | $43.08 | 35,594 |
| 2018-06-13 | $48.75 | $48.76 | $48.61 | $48.69 | $42.96 | 116,416 |
| 2018-06-12 | $48.72 | $48.79 | $48.69 | $48.76 | $43.02 | 71,289 |
| 2018-06-11 | $48.76 | $48.79 | $48.71 | $48.75 | $43.01 | 116,623 |
| 2018-06-08 | $48.81 | $48.85 | $48.76 | $48.81 | $43.06 | 100,297 |
| 2018-06-07 | $48.71 | $48.83 | $48.66 | $48.80 | $43.05 | 95,638 |
| 2018-06-06 | $48.79 | $48.79 | $48.72 | $48.74 | $43.00 | 36,343 |
| 2018-06-05 | $48.82 | $48.85 | $48.67 | $48.82 | $43.07 | 91,222 |
| 2018-06-04 | $48.79 | $48.80 | $48.68 | $48.73 | $42.99 | 46,066 |
| 2018-06-01 | $48.81 | $48.81 | $48.65 | $48.66 | $42.93 | 40,757 |
| 2018-05-31 | $48.96 | $49.00 | $48.85 | $48.90 | $43.14 | 34,656 |
| 2018-05-30 | $48.92 | $48.92 | $48.81 | $48.91 | $43.15 | 25,144 |
| 2018-05-29 | $48.88 | $49.16 | $48.87 | $49.06 | $43.28 | 94,687 |
| 2018-05-25 | $48.82 | $48.90 | $48.82 | $48.88 | $43.02 | 20,569 |
| 2018-05-24 | $48.65 | $48.82 | $48.65 | $48.72 | $42.88 | 22,182 |
| 2018-05-23 | $48.66 | $48.75 | $48.62 | $48.75 | $42.91 | 18,923 |
| 2018-05-22 | $48.55 | $48.65 | $48.53 | $48.65 | $42.82 | 19,792 |
| 2018-05-21 | $48.60 | $48.62 | $48.52 | $48.58 | $42.76 | 37,751 |
| 2018-05-18 | $48.50 | $48.63 | $48.50 | $48.58 | $42.76 | 23,336 |
| 2018-05-17 | $48.42 | $48.56 | $48.42 | $48.54 | $42.72 | 24,001 |
| 2018-05-16 | $48.61 | $48.63 | $48.52 | $48.60 | $42.77 | 72,100 |
| 2018-05-15 | $48.65 | $48.65 | $48.51 | $48.55 | $42.73 | 33,936 |
| 2018-05-14 | $48.74 | $48.81 | $48.74 | $48.78 | $42.93 | 51,343 |
| 2018-05-11 | $48.80 | $48.83 | $48.73 | $48.74 | $42.90 | 20,929 |
| 2018-05-10 | $48.76 | $48.76 | $48.60 | $48.65 | $42.82 | 53,381 |
| 2018-05-09 | $48.67 | $48.69 | $48.63 | $48.66 | $42.83 | 33,837 |
| 2018-05-08 | $48.68 | $48.77 | $48.68 | $48.76 | $42.92 | 22,966 |
| 2018-05-07 | $48.69 | $48.75 | $48.68 | $48.74 | $42.89 | 35,514 |
| 2018-05-04 | $48.76 | $48.80 | $48.68 | $48.80 | $42.95 | 14,167 |
| 2018-05-03 | $48.69 | $48.81 | $48.69 | $48.80 | $42.95 | 21,073 |
| 2018-05-02 | $48.64 | $48.77 | $48.64 | $48.69 | $42.85 | 28,174 |
| 2018-05-01 | $48.73 | $48.73 | $48.70 | $48.73 | $42.89 | 11,735 |
| 2018-04-30 | $48.70 | $48.82 | $48.69 | $48.75 | $42.91 | 25,435 |
| 2018-04-27 | $48.72 | $48.78 | $48.68 | $48.68 | $42.85 | 21,872 |
| 2018-04-26 | $48.54 | $48.72 | $48.53 | $48.72 | $42.88 | 117,746 |
| 2018-04-25 | $48.70 | $48.72 | $48.59 | $48.60 | $42.66 | 58,428 |
| 2018-04-24 | $48.75 | $48.83 | $48.74 | $48.76 | $42.80 | 26,732 |
| 2018-04-23 | $48.78 | $48.84 | $48.75 | $48.77 | $42.81 | 16,611 |
| 2018-04-20 | $48.91 | $48.98 | $48.85 | $48.85 | $42.88 | 24,047 |
| 2018-04-19 | $49.06 | $49.06 | $48.97 | $48.97 | $42.99 | 23,787 |
| 2018-04-18 | $49.25 | $49.25 | $49.08 | $49.08 | $43.09 | 69,367 |
| 2018-04-17 | $49.24 | $49.29 | $49.17 | $49.28 | $43.26 | 40,160 |
| 2018-04-16 | $49.20 | $49.27 | $49.10 | $49.27 | $43.25 | 24,744 |
| 2018-04-13 | $49.11 | $49.21 | $49.11 | $49.17 | $43.16 | 21,675 |
| 2018-04-12 | $49.26 | $49.27 | $49.13 | $49.13 | $43.13 | 42,671 |
| 2018-04-11 | $49.22 | $49.30 | $49.21 | $49.29 | $43.27 | 56,688 |
| 2018-04-10 | $49.16 | $49.27 | $49.16 | $49.25 | $43.23 | 67,798 |
| 2018-04-09 | $49.24 | $49.25 | $49.15 | $49.20 | $43.19 | 40,608 |
| 2018-04-06 | $49.06 | $49.25 | $49.06 | $49.25 | $43.23 | 29,792 |
| 2018-04-05 | $49.09 | $49.09 | $49.00 | $49.06 | $43.07 | 26,390 |
| 2018-04-04 | $49.14 | $49.14 | $49.03 | $49.12 | $43.12 | 27,645 |
| 2018-04-03 | $49.10 | $49.11 | $49.05 | $49.08 | $43.09 | 22,443 |
| 2018-04-02 | $49.19 | $49.22 | $49.10 | $49.19 | $43.18 | 19,746 |
| 2018-03-29 | $49.09 | $49.17 | $49.07 | $49.14 | $43.14 | 14,673 |
| 2018-03-28 | $49.17 | $49.17 | $49.03 | $49.05 | $43.06 | 38,127 |
| 2018-03-27 | $48.91 | $49.07 | $48.89 | $49.01 | $43.02 | 32,750 |
| 2018-03-26 | $49.10 | $49.14 | $49.01 | $49.01 | $42.92 | 21,742 |
| 2018-03-23 | $49.05 | $49.18 | $49.03 | $49.18 | $43.07 | 20,720 |
| 2018-03-22 | $49.13 | $49.23 | $49.09 | $49.20 | $43.09 | 129,203 |
| 2018-03-21 | $48.89 | $49.05 | $48.89 | $48.96 | $42.88 | 25,440 |
| 2018-03-20 | $48.96 | $48.96 | $48.90 | $48.94 | $42.86 | 23,732 |
| 2018-03-19 | $48.98 | $49.10 | $48.98 | $49.03 | $42.94 | 50,635 |
| 2018-03-16 | $49.07 | $49.10 | $49.02 | $49.10 | $43.00 | 14,083 |
| 2018-03-15 | $49.16 | $49.17 | $49.11 | $49.13 | $43.02 | 17,621 |
| 2018-03-14 | $49.12 | $49.19 | $49.11 | $49.19 | $43.08 | 26,529 |
| 2018-03-13 | $49.07 | $49.15 | $49.03 | $49.12 | $43.02 | 27,312 |
| 2018-03-12 | $49.07 | $49.08 | $49.01 | $49.08 | $42.98 | 98,603 |
| 2018-03-09 | $49.08 | $49.09 | $48.96 | $48.97 | $42.88 | 42,221 |
| 2018-03-08 | $49.10 | $49.14 | $49.04 | $49.13 | $43.02 | 27,748 |
| 2018-03-07 | $49.10 | $49.10 | $49.01 | $49.01 | $42.92 | 31,060 |
| 2018-03-06 | $48.98 | $49.10 | $48.98 | $49.07 | $42.97 | 13,097 |
| 2018-03-05 | $49.13 | $49.13 | $48.91 | $48.95 | $42.87 | 43,328 |
| 2018-03-02 | $49.10 | $49.12 | $49.00 | $49.03 | $42.94 | 43,301 |
| 2018-03-01 | $49.12 | $49.20 | $49.08 | $49.19 | $43.08 | 22,534 |
| 2018-02-28 | $48.99 | $49.15 | $48.99 | $49.15 | $43.04 | 33,478 |
| 2018-02-27 | $49.06 | $49.10 | $48.88 | $48.98 | $42.89 | 25,641 |
| 2018-02-26 | $49.03 | $49.16 | $49.03 | $49.11 | $43.01 | 30,355 |
| 2018-02-23 | $49.04 | $49.16 | $49.04 | $49.14 | $42.95 | 18,677 |
| 2018-02-22 | $48.94 | $49.08 | $48.94 | $49.01 | $42.83 | 62,707 |
| 2018-02-21 | $49.07 | $49.09 | $48.93 | $48.96 | $42.79 | 54,237 |
| 2018-02-20 | $49.08 | $49.10 | $49.04 | $49.09 | $42.90 | 17,228 |
| 2018-02-16 | $49.14 | $49.16 | $49.05 | $49.16 | $42.96 | 89,455 |
| 2018-02-15 | $49.00 | $49.11 | $48.96 | $49.05 | $42.87 | 91,686 |
| 2018-02-14 | $49.10 | $49.10 | $48.95 | $48.96 | $42.79 | 152,927 |
| 2018-02-13 | $49.02 | $49.21 | $49.02 | $49.21 | $43.01 | 262,664 |
| 2018-02-12 | $48.91 | $49.10 | $48.91 | $49.01 | $42.83 | 50,968 |
| 2018-02-09 | $49.01 | $49.14 | $48.89 | $48.94 | $42.77 | 163,141 |
| 2018-02-08 | $49.30 | $49.30 | $49.11 | $49.16 | $42.96 | 68,412 |
| 2018-02-07 | $49.33 | $49.48 | $49.24 | $49.34 | $43.12 | 196,035 |
| 2018-02-06 | $49.56 | $49.61 | $49.44 | $49.44 | $43.21 | 251,447 |
| 2018-02-05 | $49.37 | $49.71 | $49.37 | $49.62 | $43.37 | 76,430 |
| 2018-02-02 | $49.47 | $49.48 | $49.28 | $49.37 | $43.15 | 63,150 |
| 2018-02-01 | $49.61 | $49.74 | $49.55 | $49.55 | $43.30 | 30,526 |
| 2018-01-31 | $49.68 | $49.74 | $49.62 | $49.70 | $43.43 | 28,219 |
| 2018-01-30 | $49.70 | $49.70 | $49.63 | $49.70 | $43.43 | 32,423 |
| 2018-01-29 | $49.79 | $49.79 | $49.64 | $49.70 | $43.43 | 51,819 |
| 2018-01-26 | $50.00 | $50.00 | $49.90 | $49.95 | $43.56 | 31,546 |
| 2018-01-25 | $49.91 | $50.04 | $49.91 | $50.04 | $43.64 | 29,352 |
| 2018-01-24 | $49.93 | $49.95 | $49.80 | $49.94 | $43.56 | 90,108 |
| 2018-01-23 | $49.92 | $49.98 | $49.90 | $49.96 | $43.57 | 47,609 |
| 2018-01-22 | $49.84 | $49.90 | $49.80 | $49.86 | $43.49 | 52,759 |
| 2018-01-19 | $49.90 | $49.94 | $49.80 | $49.80 | $43.43 | 41,819 |
| 2018-01-18 | $49.95 | $50.01 | $49.90 | $49.92 | $43.54 | 68,720 |
| 2018-01-17 | $50.11 | $50.14 | $49.99 | $50.05 | $43.65 | 48,368 |
| 2018-01-16 | $50.13 | $50.16 | $50.03 | $50.08 | $43.67 | 87,537 |
| 2018-01-12 | $49.99 | $50.09 | $49.96 | $50.06 | $43.66 | 54,074 |
| 2018-01-11 | $50.01 | $50.08 | $49.96 | $50.00 | $43.61 | 92,447 |
| 2018-01-10 | $50.00 | $50.07 | $49.90 | $50.01 | $43.62 | 37,748 |
| 2018-01-09 | $50.13 | $50.13 | $50.05 | $50.05 | $43.65 | 47,665 |
| 2018-01-08 | $50.25 | $50.25 | $50.16 | $50.18 | $43.76 | 73,528 |
| 2018-01-05 | $50.23 | $50.23 | $50.16 | $50.22 | $43.80 | 35,458 |
| 2018-01-04 | $50.08 | $50.20 | $50.08 | $50.19 | $43.77 | 34,740 |
| 2018-01-03 | $50.17 | $50.21 | $50.13 | $50.20 | $43.78 | 37,999 |
| 2018-01-02 | $50.18 | $50.18 | $50.06 | $50.08 | $43.68 | 46,621 |
| 2017-12-29 | $50.16 | $50.26 | $50.16 | $50.25 | $43.83 | 186,299 |
| 2017-12-28 | $50.09 | $50.17 | $50.09 | $50.12 | $43.71 | 27,746 |
| 2017-12-27 | $49.99 | $50.18 | $49.99 | $50.17 | $43.76 | 106,172 |
| 2017-12-26 | $50.03 | $50.15 | $50.03 | $50.14 | $43.65 | 41,033 |
| 2017-12-22 | $50.05 | $50.08 | $50.00 | $50.01 | $43.53 | 42,872 |
| 2017-12-21 | $50.02 | $50.10 | $49.99 | $50.03 | $43.55 | 29,226 |
| 2017-12-20 | $50.04 | $50.10 | $50.03 | $50.03 | $43.55 | 32,707 |
| 2017-12-19 | $50.21 | $50.24 | $50.06 | $50.11 | $43.62 | 82,197 |
| 2017-12-18 | $50.29 | $50.30 | $50.21 | $50.26 | $43.75 | 64,472 |
| 2017-12-15 | $50.22 | $50.31 | $50.22 | $50.30 | $43.79 | 62,283 |
| 2017-12-14 | $50.24 | $50.32 | $50.21 | $50.27 | $43.76 | 150,741 |
| 2017-12-13 | $50.19 | $50.33 | $50.14 | $50.23 | $43.72 | 51,076 |
| 2017-12-12 | $50.19 | $50.22 | $50.09 | $50.21 | $43.71 | 84,458 |
| 2017-12-11 | $50.25 | $50.26 | $50.20 | $50.21 | $43.71 | 42,807 |
| 2017-12-08 | $50.28 | $50.28 | $50.20 | $50.26 | $43.75 | 118,010 |
| 2017-12-07 | $50.32 | $50.33 | $50.22 | $50.24 | $43.74 | 21,442 |
| 2017-12-06 | $50.38 | $50.41 | $50.31 | $50.34 | $43.82 | 30,558 |
| 2017-12-05 | $50.20 | $50.32 | $50.18 | $50.32 | $43.80 | 23,844 |
| 2017-12-04 | $50.23 | $50.24 | $50.20 | $50.24 | $43.73 | 24,900 |
| 2017-12-01 | $50.21 | $50.32 | $50.14 | $50.26 | $43.75 | 25,483 |
| 2017-11-30 | $50.19 | $50.22 | $50.11 | $50.15 | $43.65 | 30,503 |
| 2017-11-29 | $50.24 | $50.27 | $50.22 | $50.24 | $43.73 | 48,306 |
| 2017-11-28 | $50.34 | $50.34 | $50.26 | $50.29 | $43.78 | 37,161 |
| 2017-11-27 | $50.40 | $50.42 | $50.36 | $50.42 | $43.79 | 45,235 |
| 2017-11-24 | $50.41 | $50.41 | $50.35 | $50.41 | $43.78 | 16,173 |
| 2017-11-22 | $50.35 | $50.44 | $50.33 | $50.42 | $43.79 | 19,650 |
| 2017-11-21 | $50.25 | $50.33 | $50.22 | $50.32 | $43.70 | 45,854 |
| 2017-11-20 | $50.29 | $50.29 | $50.21 | $50.25 | $43.64 | 37,517 |
| 2017-11-17 | $50.25 | $50.30 | $50.24 | $50.27 | $43.66 | 18,951 |
| 2017-11-16 | $50.25 | $50.25 | $50.22 | $50.22 | $43.61 | 18,721 |
| 2017-11-15 | $50.31 | $50.34 | $50.19 | $50.34 | $43.72 | 16,718 |
| 2017-11-14 | $50.18 | $50.21 | $50.17 | $50.20 | $43.59 | 16,976 |
| 2017-11-13 | $50.22 | $50.22 | $50.13 | $50.15 | $43.55 | 22,577 |
| 2017-11-10 | $50.23 | $50.24 | $50.14 | $50.18 | $43.58 | 23,815 |
| 2017-11-09 | $50.31 | $50.37 | $50.26 | $50.35 | $43.72 | 25,093 |
| 2017-11-08 | $50.34 | $50.44 | $50.25 | $50.26 | $43.65 | 20,846 |
| 2017-11-07 | $50.43 | $50.48 | $50.37 | $50.43 | $43.79 | 31,457 |
| 2017-11-06 | $50.45 | $50.45 | $50.37 | $50.40 | $43.77 | 32,284 |
| 2017-11-03 | $50.30 | $50.39 | $50.30 | $50.37 | $43.74 | 12,894 |
| 2017-11-02 | $50.32 | $50.39 | $50.28 | $50.38 | $43.75 | 31,026 |
| 2017-11-01 | $50.21 | $50.33 | $50.20 | $50.28 | $43.66 | 74,475 |
| 2017-10-31 | $50.23 | $50.34 | $50.23 | $50.32 | $43.70 | 25,824 |
| 2017-10-30 | $50.29 | $50.33 | $50.22 | $50.33 | $43.71 | 26,687 |
| 2017-10-27 | $50.12 | $50.20 | $50.05 | $50.11 | $43.52 | 22,210 |
| 2017-10-26 | $50.21 | $50.28 | $50.12 | $50.12 | $43.43 | 57,007 |
| 2017-10-25 | $50.20 | $50.25 | $50.14 | $50.20 | $43.50 | 121,129 |
| 2017-10-24 | $50.33 | $50.37 | $50.30 | $50.32 | $43.61 | 30,700 |
| 2017-10-23 | $50.37 | $50.40 | $50.36 | $50.38 | $43.65 | 18,670 |
| 2017-10-20 | $50.29 | $50.39 | $50.28 | $50.35 | $43.63 | 28,878 |
| 2017-10-19 | $50.44 | $50.50 | $50.44 | $50.44 | $43.71 | 35,308 |
| 2017-10-18 | $50.41 | $50.44 | $50.40 | $50.41 | $43.69 | 17,544 |
| 2017-10-17 | $50.44 | $50.53 | $50.44 | $50.49 | $43.75 | 18,356 |
| 2017-10-16 | $50.50 | $50.51 | $50.40 | $50.50 | $43.76 | 17,905 |
| 2017-10-13 | $50.45 | $50.50 | $50.41 | $50.50 | $43.76 | 23,934 |
| 2017-10-12 | $50.41 | $50.45 | $50.37 | $50.43 | $43.70 | 22,579 |
| 2017-10-11 | $50.42 | $50.42 | $50.35 | $50.39 | $43.67 | 36,328 |
| 2017-10-10 | $50.35 | $50.47 | $50.35 | $50.36 | $43.64 | 77,815 |
| 2017-10-09 | $50.32 | $50.34 | $50.27 | $50.34 | $43.62 | 23,655 |
| 2017-10-06 | $50.25 | $50.35 | $50.25 | $50.30 | $43.59 | 23,123 |
| 2017-10-05 | $50.40 | $50.40 | $50.30 | $50.35 | $43.63 | 26,128 |
| 2017-10-04 | $50.35 | $50.42 | $50.32 | $50.42 | $43.69 | 39,985 |
| 2017-10-03 | $50.29 | $50.35 | $50.24 | $50.35 | $43.63 | 37,412 |
| 2017-10-02 | $50.30 | $50.34 | $50.27 | $50.32 | $43.61 | 71,519 |
| 2017-09-29 | $50.32 | $50.34 | $50.26 | $50.30 | $43.59 | 422,393 |
| 2017-09-28 | $50.26 | $50.33 | $50.24 | $50.32 | $43.61 | 28,433 |
| 2017-09-27 | $50.29 | $50.32 | $50.25 | $50.28 | $43.57 | 37,285 |
| 2017-09-26 | $50.51 | $50.54 | $50.48 | $50.52 | $43.70 | 21,033 |
| 2017-09-25 | $50.45 | $50.55 | $50.42 | $50.53 | $43.71 | 15,955 |
| 2017-09-22 | $50.43 | $50.48 | $50.37 | $50.37 | $43.57 | 30,266 |
| 2017-09-21 | $50.44 | $50.47 | $50.37 | $50.39 | $43.58 | 15,624 |
| 2017-09-20 | $50.49 | $50.49 | $50.35 | $50.42 | $43.61 | 26,490 |
| 2017-09-19 | $50.51 | $50.51 | $50.44 | $50.48 | $43.66 | 20,961 |
| 2017-09-18 | $50.49 | $50.50 | $50.46 | $50.48 | $43.66 | 28,286 |
| 2017-09-15 | $50.54 | $50.54 | $50.46 | $50.53 | $43.71 | 20,908 |
| 2017-09-14 | $50.42 | $50.52 | $50.42 | $50.52 | $43.70 | 19,128 |
| 2017-09-13 | $50.55 | $50.55 | $50.47 | $50.50 | $43.68 | 17,954 |
| 2017-09-12 | $50.50 | $50.53 | $50.45 | $50.53 | $43.71 | 18,612 |
| 2017-09-11 | $50.64 | $50.65 | $50.57 | $50.59 | $43.76 | 34,861 |
| 2017-09-08 | $50.75 | $50.75 | $50.71 | $50.72 | $43.87 | 11,244 |
| 2017-09-07 | $50.71 | $50.80 | $50.70 | $50.75 | $43.90 | 18,936 |
| 2017-09-06 | $50.69 | $50.71 | $50.56 | $50.65 | $43.81 | 17,461 |
| 2017-09-05 | $50.61 | $50.67 | $50.57 | $50.59 | $43.76 | 43,767 |
| 2017-09-01 | $50.59 | $50.59 | $50.48 | $50.54 | $43.72 | 27,638 |
| 2017-08-31 | $50.55 | $50.56 | $50.47 | $50.56 | $43.73 | 18,228 |
| 2017-08-30 | $50.53 | $50.53 | $50.42 | $50.49 | $43.67 | 18,556 |
| 2017-08-29 | $50.60 | $50.60 | $50.40 | $50.51 | $43.69 | 25,647 |
| 2017-08-28 | $50.50 | $50.56 | $50.42 | $50.55 | $43.63 | 24,655 |
| 2017-08-25 | $50.45 | $50.52 | $50.39 | $50.50 | $43.59 | 37,273 |
| 2017-08-24 | $50.44 | $50.47 | $50.41 | $50.47 | $43.56 | 33,888 |
| 2017-08-23 | $50.39 | $50.46 | $50.39 | $50.46 | $43.55 | 17,767 |
| 2017-08-22 | $50.39 | $50.43 | $50.31 | $50.32 | $43.43 | 23,145 |
| 2017-08-21 | $50.39 | $50.46 | $50.36 | $50.44 | $43.54 | 23,101 |
| 2017-08-18 | $50.44 | $50.46 | $50.34 | $50.43 | $43.53 | 15,010 |
| 2017-08-17 | $50.32 | $50.41 | $50.31 | $50.41 | $43.51 | 13,714 |
| 2017-08-16 | $50.26 | $50.39 | $50.25 | $50.32 | $43.43 | 18,180 |
| 2017-08-15 | $50.25 | $50.28 | $50.20 | $50.27 | $43.39 | 14,155 |
| 2017-08-14 | $50.26 | $50.32 | $50.26 | $50.27 | $43.39 | 19,175 |
| 2017-08-11 | $50.29 | $50.38 | $50.29 | $50.32 | $43.43 | 28,834 |
| 2017-08-10 | $50.31 | $50.33 | $50.25 | $50.30 | $43.42 | 16,628 |
| 2017-08-09 | $50.35 | $50.39 | $50.29 | $50.33 | $43.44 | 37,387 |
| 2017-08-08 | $50.30 | $50.33 | $50.25 | $50.26 | $43.38 | 28,749 |
| 2017-08-07 | $50.31 | $50.35 | $50.28 | $50.33 | $43.44 | 26,647 |
| 2017-08-04 | $50.30 | $50.35 | $50.27 | $50.31 | $43.42 | 36,196 |
| 2017-08-03 | $50.32 | $50.40 | $50.32 | $50.35 | $43.46 | 20,454 |
| 2017-08-02 | $50.33 | $50.37 | $50.26 | $50.33 | $43.44 | 28,846 |
| 2017-08-01 | $50.20 | $50.32 | $50.19 | $50.32 | $43.43 | 55,238 |
| 2017-07-31 | $50.18 | $50.20 | $50.14 | $50.18 | $43.31 | 20,329 |
| 2017-07-28 | $50.15 | $50.20 | $50.15 | $50.20 | $43.33 | 15,738 |
| 2017-07-27 | $50.14 | $50.16 | $50.07 | $50.14 | $43.28 | 15,302 |
| 2017-07-26 | $50.16 | $50.29 | $50.11 | $50.26 | $43.29 | 37,739 |
| 2017-07-25 | $50.31 | $50.35 | $50.07 | $50.13 | $43.18 | 301,177 |
| 2017-07-24 | $50.51 | $50.51 | $50.35 | $50.44 | $43.44 | 35,449 |
| 2017-07-21 | $50.46 | $50.53 | $50.45 | $50.50 | $43.49 | 27,495 |
| 2017-07-20 | $50.47 | $50.47 | $50.40 | $50.45 | $43.45 | 29,041 |
| 2017-07-19 | $50.43 | $50.44 | $50.36 | $50.41 | $43.42 | 48,695 |
| 2017-07-18 | $50.38 | $50.41 | $50.32 | $50.39 | $43.40 | 33,533 |
| 2017-07-17 | $50.17 | $50.28 | $50.17 | $50.24 | $43.27 | 25,018 |
| 2017-07-14 | $50.26 | $50.27 | $50.17 | $50.17 | $43.21 | 26,716 |
| 2017-07-13 | $50.17 | $50.20 | $50.11 | $50.20 | $43.24 | 21,973 |
| 2017-07-12 | $50.20 | $50.21 | $50.17 | $50.17 | $43.21 | 15,646 |
| 2017-07-11 | $50.01 | $50.08 | $49.95 | $50.07 | $43.12 | 34,951 |
| 2017-07-10 | $49.93 | $50.07 | $49.93 | $49.99 | $43.05 | 16,968 |
| 2017-07-07 | $50.02 | $50.03 | $49.93 | $49.93 | $43.00 | 31,646 |
| 2017-07-06 | $50.11 | $50.11 | $50.00 | $50.05 | $43.11 | 21,337 |
| 2017-07-05 | $50.10 | $50.19 | $50.02 | $50.13 | $43.18 | 27,816 |
| 2017-07-03 | $50.19 | $50.23 | $50.04 | $50.11 | $43.16 | 62,064 |
| 2017-06-30 | $50.20 | $50.23 | $50.14 | $50.14 | $43.18 | 18,486 |
| 2017-06-29 | $50.21 | $50.29 | $50.17 | $50.19 | $43.23 | 48,275 |
| 2017-06-28 | $50.34 | $50.40 | $50.34 | $50.35 | $43.36 | 26,341 |
| 2017-06-27 | $50.49 | $50.49 | $50.42 | $50.46 | $43.37 | 41,074 |
| 2017-06-26 | $50.58 | $50.59 | $50.51 | $50.51 | $43.41 | 30,142 |
| 2017-06-23 | $50.49 | $50.55 | $50.46 | $50.55 | $43.44 | 75,209 |
| 2017-06-22 | $50.46 | $50.48 | $50.43 | $50.46 | $43.36 | 43,237 |
| 2017-06-21 | $50.41 | $50.44 | $50.39 | $50.44 | $43.35 | 25,820 |
| 2017-06-20 | $50.39 | $50.48 | $50.39 | $50.41 | $43.32 | 29,500 |
| 2017-06-19 | $50.43 | $50.43 | $50.36 | $50.38 | $43.30 | 32,528 |
| 2017-06-16 | $50.43 | $50.47 | $50.43 | $50.44 | $43.35 | 16,736 |
| 2017-06-15 | $50.53 | $50.53 | $50.39 | $50.45 | $43.36 | 28,424 |
| 2017-06-14 | $50.55 | $50.62 | $50.44 | $50.50 | $43.40 | 46,586 |
| 2017-06-13 | $50.32 | $50.36 | $50.27 | $50.36 | $43.28 | 24,531 |
| 2017-06-12 | $50.31 | $50.35 | $50.25 | $50.28 | $43.21 | 30,843 |
| 2017-06-09 | $50.27 | $50.30 | $50.25 | $50.26 | $43.20 | 32,981 |
| 2017-06-08 | $50.43 | $50.45 | $50.31 | $50.40 | $43.32 | 19,113 |
| 2017-06-07 | $50.51 | $50.51 | $50.37 | $50.44 | $43.35 | 34,820 |
| 2017-06-06 | $50.50 | $50.57 | $50.43 | $50.50 | $43.40 | 40,880 |
| 2017-06-05 | $50.40 | $50.49 | $50.40 | $50.41 | $43.32 | 19,181 |
| 2017-06-02 | $50.45 | $50.53 | $50.40 | $50.43 | $43.34 | 16,853 |
| 2017-06-01 | $50.33 | $50.33 | $50.25 | $50.29 | $43.22 | 27,270 |
| 2017-05-31 | $51.74 | $51.74 | $50.25 | $50.35 | $43.27 | 17,390 |
| 2017-05-30 | $50.31 | $50.37 | $50.25 | $50.34 | $43.26 | 34,455 |
| 2017-05-26 | $50.31 | $50.31 | $50.25 | $50.25 | $43.19 | 19,680 |
| 2017-05-25 | $50.31 | $50.39 | $50.26 | $50.37 | $43.20 | 55,750 |
| 2017-05-24 | $50.25 | $50.40 | $50.22 | $50.26 | $43.11 | 22,040 |
| 2017-05-23 | $50.43 | $50.43 | $50.29 | $50.30 | $43.14 | 27,351 |
| 2017-05-22 | $50.37 | $50.39 | $50.32 | $50.35 | $43.18 | 138,935 |
| 2017-05-19 | $50.39 | $50.40 | $50.28 | $50.37 | $43.20 | 27,400 |
| 2017-05-18 | $50.52 | $50.52 | $50.29 | $50.35 | $43.18 | 46,806 |
| 2017-05-17 | $50.39 | $50.47 | $50.26 | $50.47 | $43.28 | 31,762 |
| 2017-05-16 | $50.17 | $50.24 | $50.07 | $50.21 | $43.06 | 36,041 |
| 2017-05-15 | $50.13 | $50.18 | $50.12 | $50.15 | $43.01 | 18,587 |
| 2017-05-12 | $50.05 | $50.15 | $50.05 | $50.12 | $42.99 | 30,083 |
| 2017-05-11 | $49.86 | $49.93 | $49.83 | $49.93 | $42.82 | 24,302 |
| 2017-05-10 | $49.94 | $50.07 | $49.82 | $49.89 | $42.79 | 43,565 |
| 2017-05-09 | $49.88 | $49.88 | $49.75 | $49.82 | $42.73 | 37,550 |
| 2017-05-08 | $49.98 | $49.98 | $49.86 | $49.93 | $42.82 | 33,516 |
| 2017-05-05 | $49.98 | $50.01 | $49.93 | $49.99 | $42.88 | 12,401 |
| 2017-05-04 | $50.01 | $50.01 | $49.90 | $49.98 | $42.87 | 61,191 |
| 2017-05-03 | $50.15 | $50.17 | $50.02 | $50.07 | $42.94 | 20,046 |
| 2017-05-02 | $49.99 | $50.40 | $49.98 | $50.03 | $42.91 | 70,817 |
| 2017-05-01 | $50.14 | $50.17 | $49.96 | $50.03 | $42.91 | 63,846 |
| 2017-04-28 | $50.04 | $50.14 | $49.95 | $50.13 | $43.00 | 26,030 |
| 2017-04-27 | $50.06 | $50.16 | $50.00 | $50.14 | $43.00 | 32,415 |
| 2017-04-26 | $50.00 | $50.08 | $49.88 | $50.02 | $42.90 | 38,229 |
| 2017-04-25 | $50.17 | $50.27 | $50.11 | $50.20 | $42.96 | 54,876 |
| 2017-04-24 | $50.20 | $50.30 | $50.19 | $50.22 | $42.98 | 41,481 |
| 2017-04-21 | $50.34 | $50.37 | $50.26 | $50.29 | $43.04 | 36,717 |
| 2017-04-20 | $50.31 | $50.31 | $50.23 | $50.25 | $43.00 | 23,440 |
| 2017-04-19 | $50.43 | $50.43 | $50.26 | $50.34 | $43.08 | 36,511 |
| 2017-04-18 | $50.35 | $50.45 | $50.31 | $50.41 | $43.14 | 31,483 |
| 2017-04-17 | $50.30 | $50.36 | $50.13 | $50.28 | $43.03 | 50,429 |
| 2017-04-13 | $50.16 | $50.42 | $50.12 | $50.33 | $43.07 | 62,046 |
| 2017-04-12 | $50.05 | $50.13 | $50.01 | $50.12 | $42.89 | 37,805 |
| 2017-04-11 | $50.02 | $50.12 | $50.01 | $50.04 | $42.82 | 28,373 |
| 2017-04-10 | $49.98 | $50.05 | $49.89 | $49.95 | $42.74 | 62,087 |
| 2017-04-07 | $50.09 | $50.09 | $49.88 | $49.88 | $42.68 | 26,862 |
| 2017-04-06 | $49.98 | $50.05 | $49.86 | $50.01 | $42.80 | 58,846 |
| 2017-04-05 | $49.88 | $49.98 | $49.85 | $49.98 | $42.77 | 51,955 |
| 2017-04-04 | $50.00 | $50.00 | $49.90 | $49.97 | $42.76 | 34,098 |
| 2017-04-03 | $49.93 | $49.99 | $49.85 | $49.99 | $42.78 | 36,440 |
| 2017-03-31 | $49.78 | $49.83 | $49.72 | $49.83 | $42.64 | 37,698 |
| 2017-03-30 | $49.93 | $49.93 | $49.69 | $49.78 | $42.60 | 37,923 |
| 2017-03-29 | $49.80 | $49.80 | $49.65 | $49.80 | $42.62 | 41,689 |
| 2017-03-28 | $50.00 | $50.00 | $49.71 | $49.87 | $42.58 | 27,146 |
| 2017-03-27 | $49.97 | $49.97 | $49.81 | $49.86 | $42.57 | 32,069 |
| 2017-03-24 | $49.85 | $49.88 | $49.73 | $49.87 | $42.58 | 31,373 |
| 2017-03-23 | $49.89 | $49.89 | $49.68 | $49.73 | $42.46 | 31,339 |
| 2017-03-22 | $49.88 | $49.90 | $49.80 | $49.86 | $42.57 | 113,439 |
| 2017-03-21 | $49.74 | $49.85 | $49.61 | $49.85 | $42.56 | 40,323 |
| 2017-03-20 | $49.93 | $49.93 | $49.50 | $49.67 | $42.41 | 51,267 |
| 2017-03-17 | $49.46 | $49.68 | $49.46 | $49.65 | $42.39 | 39,481 |
| 2017-03-16 | $49.50 | $49.55 | $49.41 | $49.54 | $42.29 | 19,999 |
| 2017-03-15 | $49.29 | $49.55 | $49.21 | $49.43 | $42.20 | 28,598 |
| 2017-03-14 | $49.19 | $49.35 | $49.18 | $49.20 | $42.00 | 46,547 |
| 2017-03-13 | $49.36 | $49.44 | $49.28 | $49.35 | $42.13 | 46,263 |
| 2017-03-10 | $49.29 | $49.46 | $49.28 | $49.42 | $42.19 | 30,837 |
| 2017-03-09 | $49.40 | $49.44 | $49.33 | $49.33 | $42.12 | 38,498 |
| 2017-03-08 | $49.58 | $49.58 | $49.50 | $49.51 | $42.27 | 33,834 |
| 2017-03-07 | $49.70 | $49.74 | $49.67 | $49.67 | $42.41 | 24,278 |
| 2017-03-06 | $49.83 | $49.83 | $49.74 | $49.74 | $42.47 | 29,877 |
| 2017-03-03 | $49.81 | $49.85 | $49.69 | $49.80 | $42.52 | 27,557 |
| 2017-03-02 | $49.84 | $49.84 | $49.69 | $49.75 | $42.47 | 22,270 |
| 2017-03-01 | $49.94 | $49.94 | $49.78 | $49.81 | $42.52 | 50,023 |
| 2017-02-28 | $50.06 | $50.06 | $49.90 | $49.96 | $42.65 | 21,478 |
| 2017-02-27 | $50.07 | $50.07 | $49.90 | $49.92 | $42.62 | 28,371 |
| 2017-02-24 | $49.96 | $50.13 | $49.94 | $50.02 | $42.70 | 40,538 |
| 2017-02-23 | $50.03 | $50.06 | $49.98 | $50.06 | $42.64 | 17,911 |
| 2017-02-22 | $49.90 | $49.94 | $49.84 | $49.88 | $42.49 | 36,267 |
| 2017-02-21 | $49.83 | $49.91 | $49.75 | $49.88 | $42.49 | 24,965 |
| 2017-02-17 | $49.94 | $49.94 | $49.82 | $49.91 | $42.52 | 120,905 |
| 2017-02-16 | $49.75 | $49.88 | $49.74 | $49.81 | $42.43 | 54,585 |
| 2017-02-15 | $49.69 | $49.73 | $49.63 | $49.71 | $42.35 | 63,506 |
| 2017-02-14 | $49.89 | $49.89 | $49.67 | $49.75 | $42.38 | 180,093 |
| 2017-02-13 | $49.85 | $49.90 | $49.80 | $49.85 | $42.47 | 31,633 |
| 2017-02-10 | $49.85 | $49.90 | $49.83 | $49.87 | $42.48 | 74,681 |
| 2017-02-09 | $49.99 | $49.99 | $49.81 | $49.89 | $42.50 | 130,897 |
| 2017-02-08 | $49.98 | $50.03 | $49.86 | $49.99 | $42.58 | 346,132 |
| 2017-02-07 | $49.80 | $49.96 | $49.80 | $49.90 | $42.51 | 65,356 |
| 2017-02-06 | $49.85 | $49.89 | $49.81 | $49.88 | $42.49 | 44,093 |
| 2017-02-03 | $49.82 | $49.82 | $49.60 | $49.70 | $42.34 | 32,264 |
| 2017-02-02 | $49.78 | $49.79 | $49.64 | $49.67 | $42.31 | 385,607 |
| 2017-02-01 | $49.55 | $49.69 | $49.52 | $49.66 | $42.30 | 38,367 |
| 2017-01-31 | $49.70 | $49.77 | $49.64 | $49.71 | $42.35 | 57,063 |
| 2017-01-30 | $49.58 | $49.72 | $49.53 | $49.62 | $42.27 | 21,886 |
| 2017-01-27 | $49.67 | $49.70 | $49.65 | $49.68 | $42.32 | 46,537 |
| 2017-01-26 | $49.64 | $49.74 | $49.60 | $49.74 | $42.28 | 50,867 |
| 2017-01-25 | $49.62 | $49.69 | $49.60 | $49.64 | $42.20 | 54,888 |
| 2017-01-24 | $49.84 | $49.94 | $49.69 | $49.78 | $42.32 | 70,295 |
| 2017-01-23 | $49.73 | $49.87 | $49.69 | $49.84 | $42.37 | 39,181 |
| 2017-01-20 | $49.66 | $49.68 | $49.50 | $49.63 | $42.19 | 15,825 |
| 2017-01-19 | $49.69 | $49.69 | $49.50 | $49.65 | $42.21 | 40,749 |
| 2017-01-18 | $49.90 | $49.90 | $49.69 | $49.69 | $42.24 | 20,612 |
| 2017-01-17 | $49.96 | $49.97 | $49.86 | $49.94 | $42.45 | 30,125 |
| 2017-01-13 | $49.84 | $49.87 | $49.70 | $49.76 | $42.30 | 44,703 |
| 2017-01-12 | $49.99 | $49.99 | $49.81 | $49.88 | $42.40 | 38,109 |
| 2017-01-11 | $49.91 | $49.95 | $49.72 | $49.89 | $42.41 | 31,722 |
| 2017-01-10 | $49.86 | $49.87 | $49.76 | $49.77 | $42.31 | 29,028 |
| 2017-01-09 | $49.85 | $49.87 | $49.75 | $49.85 | $42.38 | 29,740 |
| 2017-01-06 | $49.75 | $49.83 | $49.71 | $49.74 | $42.29 | 25,446 |
| 2017-01-05 | $49.77 | $49.89 | $49.66 | $49.87 | $42.39 | 51,831 |
| 2017-01-04 | $49.66 | $49.72 | $49.62 | $49.70 | $42.25 | 37,751 |
| 2017-01-03 | $49.51 | $49.72 | $49.41 | $49.63 | $42.19 | 47,785 |
| 2016-12-30 | $49.44 | $49.80 | $49.43 | $49.80 | $42.34 | 52,765 |
| 2016-12-29 | $49.31 | $49.48 | $49.31 | $49.45 | $42.04 | 60,438 |
| 2016-12-28 | $49.14 | $49.43 | $49.14 | $49.36 | $41.96 | 37,055 |
| 2016-12-27 | $49.31 | $49.40 | $49.26 | $49.32 | $41.83 | 31,674 |
| 2016-12-23 | $49.30 | $49.46 | $49.30 | $49.46 | $41.95 | 42,464 |
| 2016-12-22 | $49.19 | $49.34 | $49.19 | $49.33 | $41.84 | 34,232 |
| 2016-12-21 | $49.28 | $49.34 | $49.23 | $49.30 | $41.81 | 43,014 |
| 2016-12-20 | $49.24 | $49.25 | $49.14 | $49.24 | $41.77 | 54,943 |
| 2016-12-19 | $49.19 | $49.27 | $49.14 | $49.26 | $41.78 | 37,238 |
| 2016-12-16 | $49.03 | $49.14 | $49.00 | $49.11 | $41.65 | 35,456 |
| 2016-12-15 | $49.13 | $49.17 | $49.01 | $49.09 | $41.64 | 62,112 |
| 2016-12-14 | $49.49 | $49.54 | $49.15 | $49.15 | $41.69 | 32,838 |
| 2016-12-13 | $49.42 | $49.44 | $49.19 | $49.33 | $41.84 | 28,569 |
| 2016-12-12 | $49.22 | $49.35 | $49.16 | $49.17 | $41.71 | 90,867 |
| 2016-12-09 | $49.50 | $49.53 | $49.14 | $49.18 | $41.71 | 83,070 |
| 2016-12-08 | $49.57 | $49.60 | $49.40 | $49.51 | $41.99 | 38,343 |
| 2016-12-07 | $49.28 | $49.60 | $49.28 | $49.58 | $42.05 | 34,915 |
| 2016-12-06 | $49.42 | $49.48 | $49.33 | $49.40 | $41.90 | 21,131 |
| 2016-12-05 | $49.34 | $49.43 | $49.17 | $49.34 | $41.85 | 19,435 |
| 2016-12-02 | $49.14 | $49.40 | $49.14 | $49.38 | $41.88 | 22,784 |
| 2016-12-01 | $49.30 | $49.31 | $49.18 | $49.19 | $41.72 | 34,761 |
| 2016-11-30 | $49.38 | $49.48 | $49.36 | $49.37 | $41.88 | 27,028 |
| 2016-11-29 | $49.40 | $49.48 | $49.22 | $49.47 | $41.96 | 41,189 |
| 2016-11-28 | $49.37 | $49.42 | $49.19 | $49.24 | $41.77 | 53,340 |
| 2016-11-25 | $49.41 | $49.41 | $49.30 | $49.31 | $41.73 | 13,924 |
| 2016-11-23 | $49.35 | $49.42 | $49.26 | $49.37 | $41.78 | 39,889 |
| 2016-11-22 | $49.45 | $49.45 | $49.34 | $49.42 | $41.82 | 27,560 |
| 2016-11-21 | $49.42 | $49.42 | $49.26 | $49.38 | $41.79 | 27,194 |
| 2016-11-18 | $49.42 | $49.49 | $49.29 | $49.31 | $41.73 | 81,023 |
| 2016-11-17 | $49.65 | $49.65 | $49.41 | $49.54 | $41.92 | 38,839 |
| 2016-11-16 | $49.74 | $49.74 | $49.50 | $49.53 | $41.91 | 45,988 |
| 2016-11-15 | $49.45 | $49.65 | $49.44 | $49.61 | $41.98 | 51,010 |
| 2016-11-14 | $49.74 | $49.77 | $49.00 | $49.57 | $41.95 | 82,706 |
| 2016-11-11 | $50.12 | $50.12 | $49.80 | $49.82 | $42.16 | 51,833 |
| 2016-11-10 | $50.08 | $50.17 | $49.92 | $49.92 | $42.24 | 50,587 |
| 2016-11-09 | $50.33 | $50.50 | $50.22 | $50.22 | $42.50 | 51,571 |
| 2016-11-08 | $50.72 | $50.72 | $50.52 | $50.56 | $42.78 | 34,997 |
| 2016-11-07 | $50.67 | $50.72 | $50.61 | $50.71 | $42.91 | 31,443 |
| 2016-11-04 | $50.51 | $50.70 | $50.51 | $50.67 | $42.88 | 25,681 |
| 2016-11-03 | $50.72 | $50.72 | $50.50 | $50.51 | $42.74 | 27,474 |
| 2016-11-02 | $50.52 | $50.77 | $50.52 | $50.55 | $42.78 | 19,197 |
| 2016-11-01 | $50.52 | $50.68 | $50.45 | $50.58 | $42.80 | 49,038 |
| 2016-10-31 | $50.73 | $50.73 | $50.66 | $50.68 | $42.88 | 22,805 |
| 2016-10-28 | $50.68 | $50.73 | $50.68 | $50.69 | $42.89 | 18,435 |
| 2016-10-27 | $50.82 | $50.82 | $50.66 | $50.68 | $42.89 | 37,801 |
| 2016-10-26 | $50.97 | $51.08 | $50.86 | $50.93 | $43.02 | 55,593 |
| 2016-10-25 | $51.05 | $51.12 | $50.90 | $50.90 | $42.99 | 469,125 |
| 2016-10-24 | $51.14 | $51.14 | $50.90 | $51.03 | $43.10 | 54,679 |
| 2016-10-21 | $51.11 | $51.16 | $51.00 | $51.01 | $43.08 | 23,968 |
| 2016-10-20 | $51.13 | $51.18 | $51.02 | $51.09 | $43.15 | 43,255 |
| 2016-10-19 | $50.91 | $51.17 | $50.91 | $51.01 | $43.08 | 29,959 |
| 2016-10-18 | $50.98 | $51.09 | $50.92 | $51.04 | $43.11 | 60,950 |
| 2016-10-17 | $50.98 | $50.98 | $50.83 | $50.97 | $43.05 | 26,352 |
| 2016-10-14 | $51.05 | $51.06 | $50.82 | $50.98 | $43.06 | 77,999 |
| 2016-10-13 | $50.81 | $51.02 | $50.81 | $50.90 | $42.99 | 20,096 |
| 2016-10-12 | $50.80 | $50.90 | $50.77 | $50.84 | $42.94 | 25,823 |
| 2016-10-11 | $50.86 | $50.92 | $50.82 | $50.85 | $42.95 | 14,944 |
| 2016-10-10 | $50.84 | $50.94 | $50.84 | $50.88 | $42.97 | 33,989 |
| 2016-10-07 | $50.86 | $50.96 | $50.85 | $50.96 | $43.04 | 41,924 |
| 2016-10-06 | $50.91 | $50.92 | $50.81 | $50.87 | $42.96 | 43,757 |
| 2016-10-05 | $50.91 | $50.95 | $50.83 | $50.87 | $42.96 | 15,142 |
| 2016-10-04 | $51.10 | $51.10 | $50.95 | $50.96 | $43.04 | 28,100 |
| 2016-10-03 | $51.02 | $51.09 | $51.02 | $51.06 | $43.13 | 17,664 |
| 2016-09-30 | $51.18 | $51.18 | $51.01 | $51.07 | $43.13 | 12,593 |
| 2016-09-29 | $51.06 | $51.20 | $51.06 | $51.20 | $43.24 | 10,513 |
| 2016-09-28 | $51.10 | $51.16 | $51.01 | $51.10 | $43.16 | 20,841 |
| 2016-09-27 | $51.19 | $51.19 | $51.02 | $51.18 | $43.14 | 29,312 |
| 2016-09-26 | $51.11 | $51.16 | $51.05 | $51.10 | $43.07 | 30,844 |
| 2016-09-23 | $51.07 | $51.13 | $51.02 | $51.11 | $43.08 | 32,155 |
| 2016-09-22 | $50.98 | $51.06 | $50.93 | $51.02 | $43.01 | 29,763 |
| 2016-09-21 | $50.77 | $50.90 | $50.65 | $50.90 | $42.91 | 42,008 |
| 2016-09-20 | $50.70 | $50.76 | $50.66 | $50.70 | $42.74 | 18,585 |
| 2016-09-19 | $50.75 | $50.79 | $50.66 | $50.77 | $42.80 | 46,199 |
| 2016-09-16 | $50.76 | $50.76 | $50.66 | $50.70 | $42.74 | 22,895 |
| 2016-09-15 | $50.56 | $50.71 | $50.56 | $50.70 | $42.74 | 22,418 |
| 2016-09-14 | $50.60 | $50.77 | $50.60 | $50.75 | $42.78 | 12,525 |
| 2016-09-13 | $50.72 | $51.19 | $50.54 | $50.63 | $42.68 | 23,205 |
| 2016-09-12 | $50.73 | $50.83 | $50.70 | $50.77 | $42.80 | 16,587 |
| 2016-09-09 | $50.90 | $50.92 | $50.80 | $50.81 | $42.83 | 47,720 |
| 2016-09-08 | $51.10 | $51.12 | $50.91 | $50.99 | $42.98 | 38,325 |
| 2016-09-07 | $51.20 | $51.20 | $51.08 | $51.14 | $43.11 | 27,842 |
| 2016-09-06 | $51.00 | $51.12 | $50.95 | $51.11 | $43.08 | 19,993 |
| 2016-09-02 | $51.10 | $51.12 | $50.93 | $50.99 | $42.98 | 18,079 |
| 2016-09-01 | $50.90 | $51.03 | $50.82 | $51.00 | $42.99 | 22,860 |
| 2016-08-31 | $51.04 | $51.07 | $50.94 | $50.97 | $42.96 | 162,334 |
| 2016-08-30 | $51.05 | $51.06 | $50.98 | $51.05 | $43.03 | 13,275 |
| 2016-08-29 | $51.06 | $51.11 | $50.95 | $51.06 | $43.04 | 99,341 |
| 2016-08-26 | $51.10 | $51.26 | $50.95 | $51.01 | $42.88 | 24,478 |
| 2016-08-25 | $51.12 | $51.16 | $51.09 | $51.12 | $42.97 | 17,584 |
| 2016-08-24 | $51.07 | $51.17 | $51.06 | $51.10 | $42.96 | 18,894 |
| 2016-08-23 | $51.17 | $51.20 | $51.02 | $51.14 | $42.99 | 22,837 |
| 2016-08-22 | $50.96 | $51.16 | $50.96 | $51.06 | $42.92 | 24,061 |
| 2016-08-19 | $51.00 | $51.05 | $50.91 | $50.99 | $42.86 | 26,224 |
| 2016-08-18 | $51.06 | $51.14 | $50.92 | $51.14 | $42.99 | 27,951 |
| 2016-08-17 | $51.00 | $51.04 | $50.88 | $51.04 | $42.91 | 33,483 |
| 2016-08-16 | $50.92 | $50.99 | $50.85 | $50.95 | $42.83 | 50,271 |
| 2016-08-15 | $51.03 | $51.06 | $50.93 | $50.99 | $42.86 | 27,215 |
| 2016-08-12 | $50.94 | $51.11 | $50.83 | $51.06 | $42.92 | 104,468 |
| 2016-08-11 | $50.96 | $51.02 | $50.78 | $50.78 | $42.69 | 41,745 |
| 2016-08-10 | $50.91 | $50.93 | $50.90 | $50.92 | $42.80 | 17,026 |
| 2016-08-09 | $50.70 | $50.88 | $50.70 | $50.79 | $42.69 | 19,014 |
| 2016-08-08 | $50.81 | $50.81 | $50.60 | $50.68 | $42.60 | 687,067 |
| 2016-08-05 | $50.82 | $50.82 | $50.63 | $50.74 | $42.65 | 33,592 |
| 2016-08-04 | $50.84 | $50.84 | $50.74 | $50.77 | $42.68 | 17,758 |
| 2016-08-03 | $50.67 | $50.70 | $50.62 | $50.69 | $42.61 | 13,651 |
| 2016-08-02 | $50.64 | $50.71 | $50.63 | $50.68 | $42.60 | 10,543 |
| 2016-08-01 | $50.93 | $50.93 | $50.71 | $50.76 | $42.67 | 26,779 |
| 2016-07-29 | $50.82 | $50.94 | $50.71 | $50.94 | $42.82 | 23,290 |
| 2016-07-28 | $50.77 | $50.81 | $50.68 | $50.81 | $42.71 | 36,537 |
| 2016-07-27 | $50.79 | $51.24 | $50.63 | $50.73 | $42.65 | 11,656 |
| 2016-07-26 | $50.83 | $50.83 | $50.59 | $50.75 | $42.56 | 15,732 |
| 2016-07-25 | $50.87 | $50.92 | $50.70 | $50.74 | $42.56 | 18,940 |
| 2016-07-22 | $50.86 | $50.86 | $50.78 | $50.84 | $42.64 | 13,952 |
| 2016-07-21 | $50.84 | $50.85 | $50.72 | $50.83 | $42.63 | 15,368 |
| 2016-07-20 | $50.86 | $50.86 | $50.69 | $50.76 | $42.57 | 21,336 |
| 2016-07-19 | $50.79 | $50.81 | $50.67 | $50.80 | $42.61 | 15,783 |
| 2016-07-18 | $50.59 | $50.77 | $50.59 | $50.75 | $42.56 | 14,579 |
| 2016-07-15 | $50.71 | $50.75 | $50.50 | $50.50 | $42.35 | 23,736 |
| 2016-07-14 | $50.74 | $50.75 | $50.66 | $50.75 | $42.56 | 21,741 |
| 2016-07-13 | $50.92 | $50.92 | $50.54 | $50.85 | $42.65 | 25,520 |
| 2016-07-12 | $50.72 | $50.77 | $50.59 | $50.66 | $42.49 | 16,014 |
| 2016-07-11 | $50.94 | $50.94 | $50.70 | $50.74 | $42.56 | 31,169 |
| 2016-07-08 | $50.54 | $50.88 | $50.48 | $50.88 | $42.67 | 58,953 |
| 2016-07-07 | $50.52 | $50.76 | $50.52 | $50.72 | $42.54 | 24,287 |
| 2016-07-06 | $50.79 | $50.79 | $50.54 | $50.74 | $42.56 | 10,841 |
| 2016-07-05 | $50.74 | $50.75 | $50.56 | $50.66 | $42.49 | 669,446 |
| 2016-07-01 | $50.58 | $50.58 | $50.34 | $50.50 | $42.35 | 18,988 |
| 2016-06-30 | $50.32 | $50.37 | $50.13 | $50.30 | $42.19 | 20,944 |
| 2016-06-29 | $50.28 | $50.34 | $50.25 | $50.26 | $42.15 | 10,211 |
| 2016-06-28 | $49.91 | $50.35 | $49.91 | $50.34 | $42.22 | 5,826 |
| 2016-06-27 | $50.03 | $50.44 | $50.03 | $50.28 | $42.07 | 8,425 |
| 2016-06-24 | $50.01 | $50.24 | $50.00 | $50.12 | $41.93 | 12,695 |
| 2016-06-23 | $50.13 | $50.13 | $49.95 | $50.02 | $41.85 | 13,675 |
| 2016-06-22 | $49.89 | $50.06 | $49.81 | $50.05 | $41.87 | 24,114 |
| 2016-06-21 | $50.01 | $50.18 | $50.00 | $50.12 | $41.93 | 11,103 |
| 2016-06-20 | $50.15 | $50.15 | $50.00 | $50.01 | $41.84 | 10,576 |
| 2016-06-17 | $50.21 | $50.21 | $50.00 | $50.10 | $41.91 | 9,557 |
| 2016-06-16 | $50.16 | $50.25 | $50.12 | $50.21 | $42.00 | 3,455 |
| 2016-06-15 | $49.99 | $50.51 | $49.99 | $50.08 | $41.90 | 9,173 |
| 2016-06-14 | $50.13 | $50.18 | $50.09 | $50.11 | $41.92 | 6,428 |
| 2016-06-13 | $50.14 | $50.18 | $50.14 | $50.15 | $41.95 | 24,499 |
| 2016-06-10 | $50.18 | $50.20 | $50.11 | $50.17 | $41.97 | 8,860 |
| 2016-06-09 | $50.03 | $50.19 | $50.03 | $50.13 | $41.94 | 7,812 |
| 2016-06-08 | $49.94 | $50.07 | $49.94 | $50.07 | $41.89 | 22,477 |
| 2016-06-07 | $49.95 | $50.01 | $49.85 | $49.98 | $41.81 | 13,305 |
| 2016-06-06 | $50.18 | $50.18 | $49.75 | $49.94 | $41.78 | 13,597 |
| 2016-06-03 | $49.80 | $49.95 | $49.75 | $49.93 | $41.77 | 28,900 |
| 2016-06-02 | $49.60 | $49.68 | $49.49 | $49.65 | $41.54 | 11,115 |
| 2016-06-01 | $49.61 | $49.61 | $49.44 | $49.55 | $41.45 | 13,901 |
| 2016-05-31 | $49.42 | $49.59 | $49.39 | $49.55 | $41.45 | 11,757 |
| 2016-05-27 | $49.56 | $49.59 | $49.51 | $49.52 | $41.43 | 11,459 |
| 2016-05-26 | $49.57 | $49.57 | $49.46 | $49.57 | $41.47 | 3,408 |
| 2016-05-25 | $49.63 | $49.63 | $49.39 | $49.56 | $41.35 | 30,122 |
| 2016-05-24 | $49.56 | $49.61 | $49.41 | $49.57 | $41.36 | 7,452 |
| 2016-05-23 | $49.51 | $49.61 | $49.44 | $49.57 | $41.36 | 24,312 |
| 2016-05-20 | $49.50 | $49.60 | $49.46 | $49.59 | $41.38 | 18,409 |
| 2016-05-19 | $49.60 | $49.60 | $49.45 | $49.52 | $41.32 | 14,766 |
| 2016-05-18 | $49.84 | $49.84 | $49.50 | $49.51 | $41.32 | 14,721 |
| 2016-05-17 | $49.60 | $49.80 | $49.10 | $49.71 | $41.48 | 21,105 |
| 2016-05-16 | $49.84 | $49.90 | $49.62 | $49.80 | $41.55 | 19,790 |
| 2016-05-13 | $49.79 | $49.86 | $49.71 | $49.83 | $41.58 | 10,380 |
| 2016-05-12 | $49.70 | $49.77 | $49.70 | $49.77 | $41.53 | 5,492 |
| 2016-05-11 | $49.74 | $49.82 | $49.63 | $49.71 | $41.48 | 15,753 |
| 2016-05-10 | $49.74 | $49.75 | $49.62 | $49.74 | $41.50 | 16,443 |
| 2016-05-09 | $49.70 | $49.74 | $49.68 | $49.69 | $41.46 | 11,256 |
| 2016-05-06 | $49.80 | $49.80 | $49.59 | $49.72 | $41.49 | 16,435 |
| 2016-05-05 | $49.71 | $49.77 | $49.56 | $49.66 | $41.44 | 34,551 |
| 2016-05-04 | $49.69 | $49.72 | $49.63 | $49.72 | $41.49 | 26,662 |
| 2016-05-03 | $49.70 | $49.76 | $49.67 | $49.73 | $41.50 | 9,530 |
| 2016-05-02 | $49.71 | $49.71 | $49.52 | $49.63 | $41.41 | 11,666 |
| 2016-04-29 | $49.61 | $49.72 | $49.57 | $49.71 | $41.48 | 26,245 |
| 2016-04-28 | $49.49 | $49.58 | $49.43 | $49.56 | $41.35 | 14,826 |
| 2016-04-27 | $49.46 | $49.51 | $49.32 | $49.38 | $41.20 | 9,781 |
| 2016-04-26 | $49.43 | $49.44 | $49.37 | $49.42 | $41.13 | 9,203 |
| 2016-04-25 | $49.46 | $49.49 | $49.40 | $49.45 | $41.16 | 12,660 |
| 2016-04-22 | $49.40 | $49.53 | $49.40 | $49.52 | $41.21 | 15,125 |
| 2016-04-21 | $49.45 | $49.48 | $49.44 | $49.47 | $41.18 | 20,726 |
| 2016-04-20 | $49.57 | $49.60 | $49.47 | $49.50 | $41.20 | 18,924 |
| 2016-04-19 | $49.48 | $49.51 | $49.41 | $49.49 | $41.19 | 15,621 |
| 2016-04-18 | $49.39 | $49.47 | $49.33 | $49.35 | $41.08 | 24,388 |
| 2016-04-15 | $49.40 | $49.45 | $49.29 | $49.45 | $41.16 | 8,996 |
| 2016-04-14 | $49.31 | $49.32 | $49.20 | $49.29 | $41.03 | 7,470 |
| 2016-04-13 | $49.16 | $49.27 | $49.12 | $49.27 | $41.01 | 4,313 |
| 2016-04-12 | $49.17 | $49.17 | $49.03 | $49.15 | $40.90 | 4,385 |
| 2016-04-11 | $49.14 | $49.14 | $49.05 | $49.13 | $40.89 | 13,727 |
| 2016-04-08 | $49.12 | $49.14 | $49.01 | $49.07 | $40.84 | 8,144 |
| 2016-04-07 | $48.93 | $49.09 | $48.93 | $49.08 | $40.85 | 21,380 |
| 2016-04-06 | $49.01 | $49.01 | $48.88 | $49.00 | $40.78 | 4,804 |
| 2016-04-05 | $49.00 | $49.08 | $48.96 | $49.01 | $40.79 | 12,894 |
| 2016-04-04 | $48.82 | $48.98 | $48.82 | $48.95 | $40.74 | 8,717 |
| 2016-04-01 | $48.99 | $48.99 | $48.85 | $48.91 | $40.71 | 15,553 |
| 2016-03-31 | $48.83 | $49.00 | $48.83 | $48.83 | $40.64 | 23,666 |
| 2016-03-30 | $48.89 | $48.92 | $48.78 | $48.80 | $40.62 | 182,197 |
| 2016-03-29 | $48.74 | $48.83 | $48.04 | $48.73 | $40.56 | 88,029 |
| 2016-03-28 | $48.78 | $48.83 | $48.68 | $48.76 | $40.48 | 10,626 |
| 2016-03-24 | $48.92 | $48.92 | $48.76 | $48.78 | $40.49 | 10,805 |
| 2016-03-23 | $48.77 | $48.84 | $48.61 | $48.78 | $40.49 | 29,364 |
| 2016-03-22 | $48.80 | $48.80 | $48.64 | $48.68 | $40.41 | 12,335 |
| 2016-03-21 | $48.62 | $48.77 | $48.61 | $48.74 | $40.46 | 24,331 |
| 2016-03-18 | $48.88 | $48.88 | $48.57 | $48.62 | $40.36 | 133,022 |
| 2016-03-17 | $48.69 | $48.78 | $48.61 | $48.72 | $40.44 | 10,378 |
| 2016-03-16 | $48.36 | $48.60 | $48.31 | $48.60 | $40.34 | 11,593 |
| 2016-03-15 | $48.54 | $48.54 | $48.34 | $48.44 | $40.21 | 1,696 |
| 2016-03-14 | $48.46 | $48.46 | $48.33 | $48.44 | $40.21 | 14,255 |
| 2016-03-11 | $48.48 | $48.48 | $48.28 | $48.38 | $40.16 | 19,510 |
| 2016-03-10 | $48.48 | $48.48 | $48.13 | $48.38 | $40.16 | 17,282 |
| 2016-03-09 | $48.27 | $48.38 | $48.26 | $48.36 | $40.14 | 18,005 |
| 2016-03-08 | $48.43 | $48.43 | $48.24 | $48.30 | $40.10 | 10,423 |
| 2016-03-07 | $48.29 | $48.29 | $48.15 | $48.23 | $40.03 | 6,431 |
| 2016-03-04 | $48.22 | $48.22 | $48.04 | $48.19 | $40.00 | 15,674 |
| 2016-03-03 | $48.12 | $48.20 | $48.08 | $48.19 | $40.00 | 7,835 |
| 2016-03-02 | $47.83 | $48.07 | $47.83 | $48.07 | $39.90 | 8,176 |
| 2016-03-01 | $48.18 | $48.18 | $47.86 | $47.99 | $39.83 | 21,416 |
| 2016-02-29 | $47.98 | $48.06 | $47.87 | $48.06 | $39.90 | 6,415 |
| 2016-02-26 | $47.91 | $47.93 | $47.79 | $47.93 | $39.79 | 6,941 |
| 2016-02-25 | $47.82 | $48.00 | $47.82 | $47.93 | $39.78 | 4,066 |
| 2016-02-24 | $48.08 | $48.08 | $47.84 | $47.89 | $39.65 | 11,961 |
| 2016-02-23 | $47.86 | $47.94 | $47.81 | $47.88 | $39.64 | 17,115 |
| 2016-02-22 | $47.75 | $47.88 | $47.73 | $47.86 | $39.63 | 5,877 |
| 2016-02-19 | $47.64 | $47.85 | $47.64 | $47.75 | $39.54 | 10,868 |
| 2016-02-18 | $47.73 | $47.82 | $47.51 | $47.65 | $39.46 | 34,130 |
| 2016-02-17 | $47.68 | $47.68 | $47.52 | $47.52 | $39.35 | 12,370 |
| 2016-02-16 | $47.75 | $47.75 | $47.43 | $47.66 | $39.47 | 18,602 |
| 2016-02-12 | $47.75 | $47.76 | $47.51 | $47.64 | $39.45 | 19,878 |
| 2016-02-11 | $48.14 | $48.14 | $47.77 | $47.80 | $39.57 | 9,002 |
| 2016-02-10 | $47.70 | $47.86 | $47.67 | $47.79 | $39.57 | 24,236 |
| 2016-02-09 | $47.90 | $47.90 | $47.70 | $47.78 | $39.56 | 4,152 |
| 2016-02-08 | $47.75 | $47.87 | $47.66 | $47.86 | $39.63 | 10,801 |
| 2016-02-05 | $47.69 | $47.86 | $47.69 | $47.79 | $39.57 | 13,744 |
| 2016-02-04 | $47.99 | $48.10 | $47.81 | $47.91 | $39.67 | 8,836 |
| 2016-02-03 | $47.97 | $48.12 | $47.97 | $48.05 | $39.78 | 9,547 |
| 2016-02-02 | $47.85 | $48.04 | $47.85 | $48.01 | $39.75 | 72,235 |
| 2016-02-01 | $48.22 | $48.22 | $48.03 | $48.07 | $39.80 | 13,452 |
| 2016-01-29 | $48.01 | $48.15 | $47.96 | $48.14 | $39.86 | 23,017 |
| 2016-01-28 | $48.08 | $48.08 | $47.90 | $47.90 | $39.66 | 3,172 |
| 2016-01-27 | $47.96 | $48.02 | $47.71 | $47.96 | $39.71 | 26,116 |
| 2016-01-26 | $47.99 | $48.10 | $47.79 | $47.98 | $39.64 | 43,541 |
| 2016-01-25 | $47.80 | $48.02 | $47.62 | $47.86 | $39.55 | 57,502 |
| 2016-01-22 | $47.93 | $47.93 | $47.60 | $47.72 | $39.43 | 71,062 |
| 2016-01-21 | $47.45 | $47.56 | $47.44 | $47.47 | $39.22 | 6,344 |
| 2016-01-20 | $47.49 | $47.66 | $47.49 | $47.59 | $39.32 | 23,913 |
| 2016-01-19 | $47.65 | $47.65 | $47.44 | $47.45 | $39.21 | 26,800 |
| 2016-01-15 | $47.70 | $47.76 | $47.57 | $47.63 | $39.36 | 34,349 |
| 2016-01-14 | $47.89 | $47.89 | $47.65 | $47.80 | $39.50 | 17,285 |
| 2016-01-13 | $47.82 | $47.87 | $47.75 | $47.84 | $39.53 | 7,105 |
| 2016-01-12 | $47.85 | $47.98 | $47.84 | $47.87 | $39.55 | 11,257 |
| 2016-01-11 | $48.06 | $48.06 | $47.90 | $47.90 | $39.58 | 8,012 |
| 2016-01-08 | $47.87 | $48.07 | $47.87 | $48.07 | $39.72 | 15,093 |
| 2016-01-07 | $47.86 | $47.93 | $47.86 | $47.90 | $39.58 | 5,890 |
| 2016-01-06 | $48.10 | $48.10 | $47.87 | $47.95 | $39.62 | 45,185 |
| 2016-01-05 | $47.90 | $48.06 | $47.78 | $47.85 | $39.54 | 217,183 |
| 2016-01-04 | $48.00 | $48.13 | $47.73 | $47.90 | $39.58 | 30,654 |
| 2015-12-31 | $47.70 | $48.00 | $47.69 | $48.00 | $39.66 | 13,438 |
| 2015-12-30 | $47.63 | $47.93 | $47.63 | $47.89 | $39.57 | 73,925 |
| 2015-12-29 | $47.85 | $47.96 | $47.70 | $47.79 | $39.49 | 64,543 |
| 2015-12-28 | $48.10 | $48.16 | $47.88 | $48.13 | $39.64 | 41,604 |
| 2015-12-24 | $48.00 | $48.12 | $47.96 | $48.11 | $39.62 | 4,629 |
| 2015-12-23 | $48.13 | $48.13 | $48.03 | $48.06 | $39.58 | 99,514 |
| 2015-12-22 | $48.11 | $48.18 | $48.07 | $48.11 | $39.62 | 63,046 |
| 2015-12-21 | $48.00 | $48.24 | $47.83 | $48.17 | $39.67 | 71,462 |
| 2015-12-18 | $47.81 | $48.31 | $47.81 | $48.14 | $39.65 | 35,894 |
| 2015-12-17 | $47.67 | $48.12 | $47.67 | $48.06 | $39.58 | 7,876 |
| 2015-12-16 | $47.95 | $48.10 | $47.66 | $47.70 | $39.29 | 74,866 |
| 2015-12-15 | $47.91 | $48.10 | $47.89 | $48.02 | $39.55 | 31,843 |
| 2015-12-14 | $48.05 | $48.27 | $47.95 | $48.21 | $39.71 | 47,907 |
| 2015-12-11 | $48.26 | $48.45 | $48.20 | $48.36 | $39.83 | 53,732 |
| 2015-12-10 | $48.29 | $48.41 | $48.20 | $48.30 | $39.78 | 6,955 |
| 2015-12-09 | $48.42 | $48.43 | $48.29 | $48.43 | $39.89 | 33,548 |
| 2015-12-08 | $48.53 | $48.59 | $48.36 | $48.43 | $39.88 | 9,189 |
| 2015-12-07 | $48.59 | $48.63 | $48.37 | $48.59 | $40.02 | 8,964 |
| 2015-12-04 | $48.54 | $48.58 | $48.42 | $48.55 | $39.98 | 8,838 |
| 2015-12-03 | $48.68 | $48.68 | $48.46 | $48.53 | $39.96 | 17,376 |
| 2015-12-02 | $48.87 | $48.87 | $48.69 | $48.82 | $40.21 | 17,028 |
| 2015-12-01 | $48.46 | $48.90 | $48.46 | $48.89 | $40.26 | 225,164 |
| 2015-11-30 | $48.58 | $48.73 | $48.57 | $48.59 | $40.02 | 11,264 |
| 2015-11-27 | $48.65 | $48.67 | $48.52 | $48.62 | $40.04 | 7,622 |
| 2015-11-25 | $48.65 | $48.73 | $48.63 | $48.72 | $40.12 | 5,365 |
| 2015-11-24 | $48.84 | $48.88 | $48.67 | $48.80 | $40.09 | 12,982 |
| 2015-11-23 | $48.82 | $48.88 | $48.62 | $48.80 | $40.09 | 9,911 |
| 2015-11-20 | $48.84 | $48.92 | $48.79 | $48.83 | $40.11 | 11,929 |
| 2015-11-19 | $48.71 | $48.86 | $48.71 | $48.83 | $40.11 | 14,612 |
| 2015-11-18 | $48.72 | $48.84 | $48.72 | $48.84 | $40.12 | 3,945 |
| 2015-11-17 | $48.73 | $48.79 | $48.65 | $48.75 | $40.04 | 5,904 |
| 2015-11-16 | $48.77 | $48.77 | $48.57 | $48.75 | $40.04 | 5,993 |
| 2015-11-13 | $48.60 | $48.81 | $48.53 | $48.57 | $39.90 | 49,765 |
| 2015-11-12 | $48.70 | $48.70 | $48.62 | $48.67 | $39.98 | 2,461 |
| 2015-11-11 | $48.99 | $48.99 | $48.55 | $48.58 | $39.91 | 10,332 |
| 2015-11-10 | $48.49 | $48.75 | $48.49 | $48.68 | $39.99 | 15,175 |
| 2015-11-09 | $49.19 | $49.19 | $48.53 | $48.62 | $39.94 | 5,928 |
| 2015-11-06 | $48.62 | $48.83 | $48.62 | $48.75 | $40.04 | 8,625 |
| 2015-11-05 | $49.06 | $49.08 | $48.81 | $49.01 | $40.26 | 7,282 |
| 2015-11-04 | $49.12 | $49.13 | $48.78 | $49.02 | $40.27 | 22,061 |
| 2015-11-03 | $48.91 | $49.04 | $48.87 | $49.02 | $40.27 | 7,626 |
| 2015-11-02 | $48.78 | $48.96 | $48.76 | $48.86 | $40.14 | 30,708 |
| 2015-10-30 | $48.87 | $49.03 | $48.78 | $48.79 | $40.08 | 36,991 |
| 2015-10-29 | $48.99 | $49.05 | $48.87 | $48.88 | $40.15 | 14,643 |
| 2015-10-28 | $49.11 | $49.24 | $49.03 | $49.13 | $40.36 | 7,613 |
| 2015-10-27 | $49.20 | $49.40 | $49.20 | $49.29 | $40.39 | 7,533 |
| 2015-10-26 | $49.28 | $49.38 | $49.28 | $49.28 | $40.38 | 4,568 |
| 2015-10-23 | $49.26 | $49.27 | $49.20 | $49.21 | $40.32 | 8,754 |
| 2015-10-22 | $49.13 | $49.35 | $49.13 | $49.28 | $40.38 | 83,449 |
| 2015-10-21 | $49.12 | $49.18 | $49.11 | $49.12 | $40.25 | 5,364 |
| 2015-10-20 | $49.08 | $49.17 | $49.04 | $49.07 | $40.21 | 7,276 |
| 2015-10-19 | $49.10 | $49.14 | $49.03 | $49.14 | $40.27 | 11,899 |
| 2015-10-16 | $49.24 | $49.24 | $49.06 | $49.20 | $40.31 | 3,279 |
| 2015-10-15 | $49.13 | $49.20 | $49.03 | $49.14 | $40.27 | 210,238 |
| 2015-10-14 | $49.09 | $49.11 | $49.02 | $49.05 | $40.20 | 5,358 |
| 2015-10-13 | $49.06 | $49.24 | $48.98 | $49.00 | $40.15 | 4,357 |
| 2015-10-12 | $48.97 | $49.08 | $48.92 | $49.07 | $40.21 | 6,455 |
| 2015-10-09 | $48.99 | $49.00 | $48.90 | $48.96 | $40.11 | 5,110 |
| 2015-10-08 | $48.98 | $49.06 | $48.90 | $48.90 | $40.07 | 21,056 |
| 2015-10-07 | $48.98 | $49.05 | $48.68 | $49.01 | $40.16 | 3,772 |
| 2015-10-06 | $48.58 | $48.93 | $48.58 | $48.89 | $40.06 | 7,512 |
| 2015-10-05 | $48.69 | $48.83 | $48.69 | $48.83 | $40.01 | 4,329 |
| 2015-10-02 | $48.97 | $48.97 | $48.72 | $48.72 | $39.92 | 6,375 |
| 2015-10-01 | $48.61 | $48.80 | $48.58 | $48.76 | $39.95 | 6,047 |
| 2015-09-30 | $48.72 | $48.72 | $48.29 | $48.35 | $39.62 | 10,361 |
| 2015-09-29 | $48.65 | $48.68 | $48.45 | $48.54 | $39.77 | 9,784 |
| 2015-09-28 | $48.64 | $48.67 | $48.58 | $48.65 | $39.86 | 13,080 |
| 2015-09-25 | $49.00 | $49.00 | $48.77 | $48.78 | $39.85 | 9,788 |
| 2015-09-24 | $49.10 | $49.14 | $49.02 | $49.06 | $40.08 | 5,151 |
| 2015-09-23 | $49.17 | $49.17 | $49.00 | $49.09 | $40.11 | 9,530 |
| 2015-09-22 | $49.04 | $49.20 | $49.04 | $49.19 | $40.19 | 6,903 |
| 2015-09-21 | $49.17 | $49.17 | $49.01 | $49.04 | $40.06 | 3,756 |
| 2015-09-18 | $49.22 | $49.39 | $49.22 | $49.39 | $40.35 | 5,977 |
| 2015-09-17 | $49.15 | $49.32 | $49.01 | $49.32 | $40.30 | 17,081 |
| 2015-09-16 | $49.06 | $49.10 | $49.01 | $49.10 | $40.12 | 2,398 |
| 2015-09-15 | $49.22 | $49.22 | $49.01 | $49.05 | $40.08 | 13,245 |
| 2015-09-14 | $49.23 | $49.27 | $49.19 | $49.27 | $40.26 | 8,286 |
| 2015-09-11 | $49.18 | $49.40 | $49.18 | $49.40 | $40.36 | 3,653 |
| 2015-09-10 | $49.19 | $49.34 | $49.18 | $49.32 | $40.30 | 16,297 |
| 2015-09-09 | $49.23 | $49.33 | $49.13 | $49.28 | $40.26 | 19,847 |
| 2015-09-08 | $49.23 | $49.23 | $49.15 | $49.19 | $40.19 | 9,485 |
Fidelity Total Bond ETF (FBND) News Headlines
Recent Fidelity Total Bond ETF (FBND) News
Similar Companies to Fidelity Total Bond ETF (FBND) 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 | -- | -- | -- |